54.80p-3.00 (-5.19%)28 Mar 2024, 17:23
Severfield PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 52.20p | 58.50p | 52.20p | 57.80p | 415,730 |
Mar 26, 2024 | 54.80p | 54.80p | 51.40p | 54.00p | 1,257,128 |
Mar 25, 2024 | 50.20p | 52.40p | 49.30p | 52.40p | 762,254 |
Mar 22, 2024 | 51.80p | 52.80p | 51.40p | 52.00p | 280,669 |
Mar 21, 2024 | 52.00p | 52.00p | 51.40p | 52.00p | 502,422 |
Mar 20, 2024 | 51.00p | 51.80p | 50.00p | 50.80p | 171,121 |
Mar 19, 2024 | 51.60p | 53.00p | 51.19p | 51.60p | 109,647 |
Mar 18, 2024 | 52.60p | 52.80p | 51.60p | 51.60p | 228,549 |
Mar 15, 2024 | 53.60p | 53.60p | 51.00p | 52.20p | 1,304,969 |
Mar 14, 2024 | 51.00p | 53.80p | 49.60p | 51.60p | 1,730,812 |
Mar 13, 2024 | 51.00p | 52.00p | 50.08p | 50.60p | 1,063,681 |
Mar 12, 2024 | 50.20p | 51.40p | 49.20p | 50.60p | 1,107,463 |
Mar 11, 2024 | 50.20p | 51.40p | 48.10p | 50.60p | 482,307 |
Mar 8, 2024 | 51.40p | 53.20p | 50.00p | 50.00p | 516,454 |
Mar 7, 2024 | 51.40p | 52.20p | 51.20p | 51.40p | 144,183 |
Mar 6, 2024 | 51.80p | 53.20p | 51.20p | 51.40p | 213,381 |
Mar 5, 2024 | 51.40p | 52.40p | 51.40p | 51.80p | 193,944 |
Mar 4, 2024 | 53.40p | 53.40p | 51.20p | 51.40p | 553,065 |
Mar 1, 2024 | 51.00p | 53.20p | 51.00p | 51.80p | 433,496 |
Feb 29, 2024 | 54.60p | 55.00p | 50.00p | 50.00p | 601,519 |
Feb 28, 2024 | 54.00p | 54.20p | 52.40p | 52.60p | 259,694 |
Feb 27, 2024 | 53.20p | 54.80p | 53.00p | 53.00p | 389,490 |
Feb 26, 2024 | 55.00p | 55.00p | 53.00p | 53.00p | 88,692 |
Feb 23, 2024 | 55.00p | 55.00p | 52.58p | 54.00p | 456,384 |
Feb 22, 2024 | 53.60p | 54.80p | 53.60p | 53.60p | 213,917 |
Feb 21, 2024 | 54.80p | 54.80p | 52.20p | 53.40p | 189,593 |
Feb 20, 2024 | 55.00p | 55.00p | 53.00p | 54.30p | 285,447 |
Feb 19, 2024 | 55.00p | 55.20p | 53.00p | 55.20p | 232,149 |
Feb 16, 2024 | 53.40p | 54.80p | 53.16p | 53.40p | 141,333 |
Feb 15, 2024 | 52.80p | 55.00p | 52.80p | 53.60p | 3,140,812 |
Feb 14, 2024 | 55.00p | 55.00p | 52.80p | 53.00p | 281,410 |
Feb 13, 2024 | 53.20p | 55.00p | 52.66p | 53.40p | 698,676 |
Feb 12, 2024 | 54.20p | 54.80p | 52.00p | 53.00p | 748,001 |
Feb 9, 2024 | 54.80p | 55.80p | 53.60p | 54.00p | 1,923,434 |
Feb 8, 2024 | 59.00p | 59.00p | 55.80p | 56.40p | 282,431 |
Feb 7, 2024 | 57.40p | 58.20p | 56.20p | 56.20p | 127,652 |
Feb 6, 2024 | 59.00p | 61.20p | 57.40p | 57.40p | 373,137 |
Feb 5, 2024 | 59.00p | 61.20p | 58.00p | 58.00p | 138,425 |
Feb 2, 2024 | 59.80p | 61.00p | 57.40p | 57.40p | 58,695 |
Feb 1, 2024 | 59.40p | 60.80p | 57.40p | 57.60p | 19,921 |
Jan 31, 2024 | 57.60p | 60.80p | 57.40p | 59.40p | 98,907 |
Jan 30, 2024 | 59.00p | 60.80p | 59.00p | 60.00p | 38,423 |
Jan 29, 2024 | 59.00p | 60.20p | 59.00p | 59.80p | 554,549 |
Jan 26, 2024 | 58.40p | 59.80p | 57.40p | 58.80p | 24,662 |
Jan 25, 2024 | 57.80p | 58.60p | 57.40p | 58.40p | 11,093 |
Jan 24, 2024 | 58.60p | 61.00p | 57.40p | 57.40p | 702,213 |
Jan 23, 2024 | 57.40p | 61.20p | 57.36p | 58.00p | 199,425 |
Jan 22, 2024 | 56.80p | 59.80p | 56.80p | 56.80p | 131,733 |
Jan 19, 2024 | 57.80p | 59.80p | 57.80p | 58.00p | 134,255 |
Jan 18, 2024 | 59.00p | 59.70p | 57.80p | 57.80p | 152,747 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.