Severfield PLC (SFR)

SFR
🏛️ Vereinigtes Königreich →
30.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 63.60 64.00 62.77 63.60 0.2M
2023-12-28 63.00 64.00 62.44 63.80 0.2M
2023-12-27 61.90 63.20 60.50 63.20 0.1M
2023-12-22 62.40 63.00 61.20 63.00 0.1M
2023-12-21 63.00 64.00 61.00 62.40 0.1M
2023-12-20 61.00 63.36 60.40 62.20 0.3M
2023-12-19 60.40 62.80 60.40 62.20 0.1M
2023-12-18 61.60 63.00 61.00 61.80 0.1M
2023-12-15 60.20 62.80 59.75 62.40 0.2M
2023-12-14 60.00 62.80 59.20 60.20 0.3M
2023-12-13 60.00 63.80 60.00 61.40 0.2M
2023-12-12 60.60 63.45 60.20 61.40 0.0M
2023-12-11 62.95 63.80 60.80 63.00 0.1M
2023-12-08 61.28 63.80 60.60 60.60 0.2M
2023-12-07 63.80 63.80 60.20 62.00 0.2M
2023-12-06 60.99 63.80 60.00 60.00 0.5M
2023-12-05 61.20 64.00 61.20 64.00 0.7M
2023-12-04 60.85 63.00 60.20 63.00 0.3M
2023-12-01 62.50 63.00 60.00 63.00 0.1M
2023-11-30 62.86 63.80 60.00 60.00 0.2M
2023-11-29 61.80 63.40 61.00 62.60 0.3M
2023-11-28 62.44 64.80 58.20 61.60 0.2M
2023-11-27 64.32 64.60 61.60 61.60 0.4M
2023-11-24 64.60 64.60 63.20 64.40 0.1M
2023-11-23 62.20 64.80 62.20 64.80 0.1M
2023-11-22 63.87 64.80 62.76 64.80 0.2M
2023-11-21 63.15 65.00 61.00 65.00 0.2M
2023-11-20 63.20 65.60 63.20 65.00 0.3M
2023-11-17 63.60 65.40 63.60 65.20 0.2M
2023-11-16 65.00 65.60 64.20 64.40 0.3M
2023-11-15 65.00 65.60 63.40 65.60 0.2M
2023-11-14 65.18 65.60 64.16 64.20 0.7M
2023-11-13 61.70 65.60 61.70 64.00 0.6M
2023-11-10 62.40 62.40 61.20 62.20 0.1M
2023-11-09 61.80 62.80 60.60 62.80 0.2M
2023-11-08 61.80 62.20 60.20 62.20 1.1M
2023-11-07 61.50 62.20 60.95 61.80 0.1M
2023-11-06 62.60 63.00 60.60 63.00 0.4M
2023-11-03 62.01 62.80 60.66 62.20 0.3M
2023-11-02 61.60 63.00 61.00 62.00 0.1M
2023-11-01 62.00 62.54 61.00 61.80 0.0M
2023-10-31 63.59 63.80 61.80 61.80 0.2M
2023-10-30 59.00 64.00 58.78 64.00 0.3M
2023-10-27 60.80 61.00 58.20 60.00 0.1M
2023-10-26 62.08 62.08 57.90 60.60 0.3M
2023-10-25 61.37 63.00 60.20 63.00 0.1M
2023-10-24 60.60 62.80 60.20 60.20 0.1M
2023-10-23 61.20 62.40 60.48 60.60 0.1M
2023-10-20 61.66 63.00 61.34 61.40 0.0M
2023-10-19 60.50 62.80 60.50 62.80 0.0M
2023-10-18 62.80 62.80 61.20 62.20 0.0M
2023-10-17 60.68 62.80 60.20 62.80 0.3M
2023-10-16 61.54 62.80 60.00 60.00 0.1M
2023-10-13 62.25 62.25 61.00 61.00 0.1M
2023-10-12 63.00 63.00 61.20 62.00 0.1M
2023-10-11 60.60 62.40 60.40 62.40 0.2M
2023-10-10 60.50 61.81 60.50 61.00 0.2M
2023-10-09 61.80 61.80 60.00 61.80 0.0M
2023-10-06 60.72 61.80 60.00 60.00 0.1M
2023-10-05 60.24 62.80 60.00 61.00 0.1M
2023-10-04 60.00 61.00 60.00 60.60 0.2M
2023-10-03 62.00 62.20 60.00 60.00 0.1M
2023-10-02 61.70 62.40 61.44 62.40 0.1M
2023-09-29 62.80 62.80 59.68 62.00 0.2M
2023-09-28 62.00 63.20 59.92 62.40 0.4M
2023-09-27 62.20 63.60 62.00 62.00 0.1M
2023-09-26 62.00 62.38 62.00 62.00 0.1M
2023-09-25 64.00 64.60 62.00 62.00 0.1M
2023-09-22 64.00 66.40 62.40 62.40 0.4M
2023-09-21 64.73 65.00 63.80 64.00 0.3M
2023-09-20 62.30 64.60 62.20 63.80 0.2M
2023-09-19 62.07 62.60 61.40 62.60 0.2M
2023-09-18 62.00 62.80 61.40 61.40 0.4M
2023-09-15 60.90 62.40 60.00 62.00 0.1M
2023-09-14 60.90 61.60 60.00 60.20 0.1M
2023-09-13 60.40 61.40 60.40 60.40 0.1M
2023-09-12 61.60 61.60 60.43 61.00 0.2M
2023-09-11 61.05 61.60 60.60 60.60 0.2M
2023-09-08 61.60 61.60 61.20 61.60 1.2M
2023-09-07 62.84 63.92 59.80 61.60 0.9M
2023-09-06 67.00 68.40 62.40 62.60 4.3M
2023-09-05 67.24 68.00 67.16 67.80 0.8M
2023-09-04 67.72 68.80 67.40 67.80 1.3M
2023-09-01 68.00 68.20 67.00 67.60 1.5M
2023-08-31 68.80 69.40 68.00 68.00 0.4M
2023-08-30 70.00 71.80 68.00 69.00 0.1M
2023-08-29 69.00 70.80 68.00 69.00 0.2M
2023-08-25 68.47 69.00 68.04 68.60 0.2M
2023-08-24 70.80 70.80 68.34 68.80 0.1M
2023-08-23 67.80 69.60 67.60 69.40 0.1M
2023-08-22 69.80 69.80 67.71 68.80 0.4M
2023-08-21 70.00 71.80 68.00 68.00 1.6M
2023-08-18 71.45 71.60 68.80 70.00 0.1M
2023-08-17 69.80 70.00 66.96 69.80 0.5M
2023-08-16 69.08 71.00 69.08 70.20 0.2M
2023-08-15 68.54 71.00 68.40 69.40 0.3M
2023-08-14 69.69 70.00 68.05 70.00 0.1M
2023-08-11 69.00 69.80 68.40 69.00 0.1M
2023-08-10 69.80 70.00 68.00 70.00 0.1M
2023-08-09 69.20 70.00 67.20 69.00 1.4M
2023-08-08 71.30 71.30 67.86 69.20 0.8M
2023-08-07 70.00 71.80 67.20 70.00 0.7M
2023-08-04 69.85 71.40 67.40 67.40 0.4M
2023-08-03 68.60 70.60 67.06 70.60 0.8M
2023-08-02 70.88 71.80 68.60 69.80 0.4M
2023-08-01 71.70 75.00 69.00 70.60 0.4M
2023-07-31 71.52 74.80 69.40 70.60 0.2M
2023-07-28 72.00 74.80 69.00 71.80 0.6M
2023-07-27 74.26 74.30 67.50 72.00 0.6M
2023-07-26 75.40 75.80 73.20 73.40 0.4M
2023-07-25 73.50 76.20 72.40 75.00 2.1M
2023-07-24 73.40 73.80 72.00 73.00 0.5M
2023-07-21 73.60 74.80 71.20 74.00 0.1M
2023-07-20 73.00 73.64 71.60 72.60 0.3M
2023-07-19 72.80 73.00 70.55 71.80 3.2M
2023-07-18 69.20 73.00 69.20 72.20 0.8M
2023-07-17 69.80 69.80 68.40 69.00 1.3M
2023-07-14 69.00 69.00 68.00 68.60 0.6M
2023-07-13 69.00 70.00 67.84 68.80 0.4M
2023-07-12 69.80 71.52 68.80 69.00 0.4M
2023-07-11 68.80 70.00 66.98 69.60 2.0M
2023-07-10 69.85 70.00 67.20 69.00 0.6M
2023-07-07 69.00 70.00 67.20 68.00 0.4M
2023-07-06 70.00 70.00 68.20 69.80 0.1M
2023-07-05 68.60 70.00 68.60 70.00 0.1M
2023-07-04 69.80 72.00 68.00 69.60 1.7M
2023-07-03 69.40 71.80 67.60 69.00 2.0M
2023-06-30 71.12 71.35 68.00 68.00 0.2M
2023-06-29 68.20 70.40 68.20 70.00 0.2M
2023-06-28 66.00 70.58 66.00 69.00 2.6M
2023-06-27 69.00 69.40 67.00 67.20 1.4M
2023-06-26 69.78 70.20 67.80 69.20 0.3M
2023-06-23 69.96 72.80 68.00 68.00 1.1M
2023-06-22 70.00 72.00 68.20 71.40 0.5M
2023-06-21 70.80 70.80 68.20 70.00 0.2M
2023-06-20 71.80 71.80 67.60 71.00 0.4M
2023-06-19 69.00 70.40 68.00 68.00 0.5M
2023-06-16 71.80 71.80 67.05 70.40 0.3M
2023-06-15 68.80 71.60 66.20 71.20 1.4M
2023-06-14 61.00 68.32 61.00 67.60 0.5M
2023-06-13 61.26 63.80 60.00 61.20 0.1M
2023-06-12 60.00 63.50 60.00 61.20 0.1M
2023-06-09 62.95 64.00 61.40 64.00 0.1M
2023-06-08 61.10 63.00 60.00 61.90 0.0M
2023-06-07 61.43 62.60 60.00 61.30 0.1M
2023-06-06 61.37 62.80 60.20 62.80 0.1M
2023-06-05 62.40 62.80 59.40 61.40 0.2M
2023-06-02 62.42 63.60 62.00 63.00 0.1M
2023-06-01 63.06 64.80 62.00 63.40 0.0M
2023-05-31 62.20 65.40 62.00 62.20 0.2M
2023-05-30 63.20 65.00 62.60 63.80 0.1M
2023-05-26 63.93 65.00 63.00 64.20 1.3M
2023-05-25 64.41 64.60 63.60 63.90 0.1M
2023-05-24 64.73 67.00 63.80 64.20 1.2M
2023-05-23 65.10 66.80 63.20 64.60 0.1M
2023-05-22 63.97 65.80 63.93 64.20 0.0M
2023-05-19 63.00 65.80 63.00 64.00 0.8M
2023-05-18 63.43 65.80 63.43 64.00 0.5M
2023-05-17 65.05 65.58 64.80 65.00 0.0M
2023-05-16 64.76 65.60 64.20 65.60 0.2M
2023-05-15 65.53 65.60 64.20 65.60 0.0M
2023-05-12 64.53 65.90 63.20 65.00 0.5M
2023-05-11 65.00 65.48 64.00 65.00 0.1M
2023-05-10 65.28 65.42 63.00 64.50 0.1M
2023-05-09 65.00 65.38 62.40 65.20 0.1M
2023-05-05 62.78 65.00 61.70 65.00 5.1M
2023-05-04 61.71 62.80 61.00 62.80 0.1M
2023-05-03 60.33 63.40 59.00 63.00 4.5M
2023-05-02 59.64 61.00 58.20 60.80 0.1M
2023-04-28 59.60 61.22 58.20 60.20 0.1M
2023-04-27 59.42 62.80 59.00 61.20 0.5M
2023-04-26 58.80 60.00 58.40 58.40 0.2M
2023-04-25 59.00 61.42 58.07 58.70 0.4M
2023-04-24 62.00 62.00 57.40 57.40 0.4M
2023-04-21 60.80 61.00 59.20 59.20 0.5M
2023-04-20 61.00 61.20 59.20 59.60 0.4M
2023-04-19 60.40 61.80 59.58 61.40 0.3M
2023-04-18 60.36 61.50 60.36 60.60 0.1M
2023-04-17 60.36 62.00 59.80 61.00 0.0M
2023-04-14 61.72 61.80 61.00 61.00 0.1M
2023-04-13 60.08 61.80 60.00 61.80 0.2M
2023-04-12 59.90 60.60 59.80 60.00 0.1M
2023-04-11 60.00 61.00 60.00 60.80 0.3M
2023-04-06 60.50 60.80 59.00 60.80 0.1M
2023-04-05 60.05 60.80 60.00 60.20 0.1M
2023-04-04 60.00 60.80 60.00 60.00 0.1M
2023-04-03 60.00 61.80 60.00 60.40 0.1M
2023-03-31 61.50 61.80 60.00 61.10 0.1M
2023-03-30 60.28 61.60 60.00 60.90 0.1M
2023-03-29 61.00 62.80 60.00 60.60 0.2M
2023-03-28 61.23 61.40 60.08 60.40 0.2M
2023-03-27 62.00 63.40 61.00 61.00 0.4M
2023-03-24 61.00 62.80 61.00 61.90 0.0M
2023-03-23 61.45 62.80 61.00 61.00 0.1M
2023-03-22 61.80 61.80 60.00 61.80 0.2M
2023-03-21 59.40 62.00 59.40 61.80 0.0M
2023-03-20 59.28 61.80 59.00 60.00 0.0M
2023-03-17 61.10 62.00 60.00 60.00 0.1M
2023-03-16 61.60 61.80 59.00 60.00 1.2M
2023-03-15 61.00 62.00 60.40 60.40 0.2M
2023-03-14 62.00 62.00 60.09 60.90 0.0M
2023-03-13 61.00 62.00 60.20 62.00 0.1M
2023-03-10 61.00 62.00 60.00 62.00 0.3M
2023-03-09 61.00 62.00 60.00 60.90 1.0M
2023-03-08 61.00 61.00 60.00 60.30 0.2M
2023-03-07 61.00 62.00 60.00 61.00 0.0M
2023-03-06 61.50 62.00 58.00 60.00 0.1M
2023-03-03 60.45 62.00 60.00 62.00 0.0M
2023-03-02 61.80 61.80 60.00 60.00 0.0M
2023-03-01 61.00 61.56 60.59 61.00 0.6M
2023-02-28 62.80 62.80 60.00 61.00 0.1M
2023-02-27 61.95 61.95 60.00 60.00 0.1M
2023-02-24 62.40 63.80 61.60 62.00 0.4M
2023-02-23 62.00 63.80 62.00 63.80 0.0M
2023-02-22 63.54 63.80 62.20 63.50 0.0M
2023-02-21 63.00 64.00 62.40 62.80 0.0M
2023-02-20 62.00 63.80 62.00 62.40 0.1M
2023-02-17 63.00 64.00 61.60 62.00 0.4M
2023-02-16 62.00 64.00 62.00 63.60 0.3M
2023-02-15 63.50 64.00 63.00 63.00 0.0M
2023-02-14 63.98 64.00 63.00 63.50 0.1M
2023-02-13 63.50 64.60 62.80 64.00 0.0M
2023-02-10 64.86 64.86 62.40 64.00 0.0M
2023-02-09 65.00 65.00 63.20 63.60 0.1M
2023-02-08 65.00 65.00 63.00 63.00 0.0M
2023-02-07 65.00 65.00 64.00 64.00 0.1M
2023-02-06 64.72 65.00 62.60 63.00 0.1M
2023-02-03 63.50 65.00 63.00 65.00 0.2M
2023-02-02 62.80 63.80 62.00 63.40 0.2M
2023-02-01 62.00 63.00 62.00 63.00 0.0M
2023-01-31 62.68 63.00 62.00 62.00 0.0M
2023-01-30 62.71 63.00 61.00 63.00 0.0M
2023-01-27 62.71 63.00 61.50 62.40 0.3M
2023-01-26 62.50 62.80 61.00 61.00 1.2M
2023-01-25 62.50 64.80 61.20 62.20 0.0M
2023-01-24 64.00 64.80 62.00 64.00 0.3M
2023-01-23 63.20 65.80 61.20 61.20 0.6M
2023-01-20 66.00 66.80 63.80 63.80 0.0M
2023-01-19 66.80 66.80 63.40 65.10 0.2M
2023-01-18 65.00 65.00 63.00 63.00 0.0M
2023-01-17 65.20 66.80 64.20 64.20 0.1M
2023-01-16 65.00 66.00 64.00 65.00 0.2M
2023-01-13 65.00 65.80 64.00 65.00 0.6M
2023-01-12 65.00 65.60 63.00 64.00 0.1M
2023-01-11 63.25 65.00 61.34 65.00 1.5M
2023-01-10 62.78 64.00 62.47 64.00 0.0M
2023-01-09 62.72 62.78 60.20 62.00 0.1M
2023-01-06 63.14 63.20 61.00 62.00 0.2M
2023-01-05 63.21 63.21 61.20 62.20 0.1M
2023-01-04 63.25 64.00 60.60 64.00 0.2M
2023-01-03 62.00 63.25 60.60 63.00 0.2M