Severfield Plc (SFR.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 4.25531914894 | 47 | 50.5 | 46 | 3125 | 47.48964083 | DE |
| 4 | -3.5 | -6.66666666667 | 52.5 | 55.5 | 46 | 18727 | 47.57560947 | DE |
| 12 | -36 | -42.3529411765 | 85 | 90.5 | 44 | 59580 | 54.16727739 | DE |
| 26 | -32 | -39.5061728395 | 81 | 90.5 | 44 | 34482 | 61.30252285 | DE |
| 52 | -11 | -18.3333333333 | 60 | 90.5 | 44 | 27157 | 63.55781917 | DE |
| 156 | -21.5 | -30.4964539007 | 70.5 | 90.5 | 44 | 16591 | 63.8255044 | DE |
| 260 | -34.5 | -41.3173652695 | 83.5 | 93.368 | 44 | 19893 | 69.44528263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738078980 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47 | 0 |
| 1737975300 | 48 | 1 | 2.13 | 48 | 49 | 46 | 0 |
| 1737735960 | 47 | -1 | -2.08 | 48 | 48 | 47 | 6380 |
| 1737649680 | 48 | 0 | 0.00 | 47 | 48 | 46.824 | 6121 |
| 1737563340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737476940 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47.744 | 45004 |
| 1737390480 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47.92 | 3490 |
| 1737131340 | 48 | 0 | 0.00 | 49 | 49 | 48 | 0 |
| 1737044940 | 48 | 1 | 2.13 | 48 | 49 | 47 | 29769 |
| 1736955300 | 47 | 0 | 0.00 | 46 | 48.076 | 46 | 32500 |
| 1736869080 | 47 | 1 | 2.17 | 47 | 48 | 46 | 13923 |
| 1736782500 | 46 | -1 | -2.13 | 48 | 49 | 46 | 82830 |
| 1736524020 | 47 | -1 | -2.08 | 49 | 49 | 47 | 41805 |
| 1736439600 | 48 | -2.5 | -4.95 | 50.5 | 52.5 | 47.708 | 35731 |
| 1736353620 | 50.5 | 0 | 0.00 | 51.5 | 52.5 | 49 | 23000 |
| 1736264400 | 50.5 | -2 | -3.81 | 53.5 | 55.5 | 50.5 | 6363 |
| 1736180880 | 52.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 0 |
| 1735918500 | 52.5 | 1 | 1.94 | 52.5 | 53.5 | 49 | 8178 |
| 1735832160 | 51.5 | -1 | -1.90 | 52.5 | 53.5 | 51.5 | 2000 |
| 1735662660 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735576260 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 2500 |
| 1735313700 | 51.5 | -1 | -1.90 | 53.5 | 57.5 | 50.5 | 0 |
| 1735057680 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1734971280 | 52.5 | 1 | 1.94 | 52.5 | 54.5 | 51.5 | 0 |
| 1734712200 | 51.5 | -1 | -1.90 | 50.5 | 52.5 | 50.3451 | 58366 |
| 1734622440 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 29118 |
| 1734536340 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 51.5 | 2500 |
| 1734449880 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 52.408 | 15557 |
| 1734366420 | 52.5 | -3 | -5.41 | 57.5 | 57.5 | 52.5 | 7968 |
| 1734104460 | 55.5 | 2 | 3.74 | 54.5 | 55.5 | 53.5 | 13419 |
| 1734020880 | 53.5 | 0 | 0.00 | 53.5 | 55.5 | 53.5 | 100353 |
| 1733931060 | 53.5 | 3 | 5.94 | 50.5 | 53.5 | 50.5 | 36955 |
| 1733848080 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 11845 |
| 1733761860 | 50.5 | 0 | 0.00 | 49 | 51.5 | 49 | 49163 |
| 1733495700 | 50.5 | 2.5 | 5.21 | 48 | 50.5 | 48 | 92747 |
| 1733416140 | 48 | 0 | 0.00 | 47 | 50.5 | 47 | 60427 |
| 1733326500 | 48 | 1 | 2.13 | 47 | 49 | 47 | 47149 |
| 1733239800 | 47 | -1 | -2.08 | 48 | 50.5 | 44 | 44448 |
| 1733156940 | 48 | 1 | 2.13 | 49 | 50.5 | 47 | 78006 |
| 1732897620 | 47 | -3.5 | -6.93 | 52.5 | 52.5 | 47 | 162300 |
| 1732808160 | 50.5 | -2 | -3.81 | 53.5 | 54.5 | 50.16 | 210062 |
| 1732721820 | 52.5 | -3.05 | -5.49 | 56.5 | 56.5 | 51.5 | 393554 |
| 1732638480 | 55.55 | -31.45 | -36.15 | 63.83 | 70.5 | 48 | 1242140 |
| 1732548840 | 87 | 1 | 1.16 | 88 | 90.5 | 86 | 0 |
| 1732289460 | 86 | -1 | -1.15 | 87 | 87 | 84 | 0 |
| 1732203480 | 87 | 0 | 0.00 | 87 | 88 | 86 | 4667 |
| 1732120140 | 87 | 2 | 2.35 | 87 | 87 | 86 | 0 |
| 1732033620 | 85 | -3 | -3.41 | 88 | 88 | 85 | 24895 |
| 1731947580 | 88 | 1 | 1.15 | 88 | 88 | 87.8 | 5600 |
| 1731688080 | 87 | 0 | 0.00 | 88 | 90.5 | 86.238 | 12800 |
| 1731598260 | 87 | -1 | -1.14 | 89 | 89 | 87 | 8881 |
| 1731511920 | 88 | -1 | -1.12 | 87 | 89 | 87 | 1256 |
| 1731428820 | 89 | 0 | 0.00 | 88 | 89.25 | 88 | 10886 |
| 1731342540 | 89 | 1 | 1.14 | 86 | 89.12 | 85.746 | 67162 |
| 1731083160 | 88 | 1 | 1.15 | 86 | 90.5 | 85 | 12311 |
| 1730993820 | 87 | 0 | 0.00 | 85 | 90.5 | 85 | 13614 |
| 1730910480 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1730824080 | 87 | -1 | -1.14 | 87 | 90.5 | 86 | 985 |
| 1730737740 | 88 | 1 | 1.15 | 84 | 89.13 | 84 | 43085 |
| 1730475300 | 87 | 1 | 1.16 | 85 | 87 | 85 | 8884 |
| 1730388900 | 86 | 0 | 0.00 | 84 | 86 | 81 | 71832 |
| 1730305440 | 86 | 3 | 3.61 | 83 | 86.05 | 80 | 16562 |
| 1730193840 | 83 | 1 | 1.22 | 82 | 83 | 82 | 71217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
