FRA, 0L3 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0L3: SEVERFIELD PLC LS -025

26 Aug 2025

LAST: 0.3200	CHANGE: 0.00	OPEN: 0.3200	HIGH: 0.3200	ASK: 0.0000	VOLUME: 8.4K
LAST: 0.3200	CHG(%): 0.00	PREV: 0.3200	LOW: 0.3200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	0.3200	0.3200	0.3200	0.3200	8.4K
25 Aug 25	0.3200	0.3200	0.3200	0.3200	8.4K
22 Aug 25	0.3180	0.3180	0.3180	0.3180	8.4K
21 Aug 25	0.3400	0.3400	0.3400	0.3400	8.4K
20 Aug 25	0.3380	0.3760	0.3380	0.3760	8.4K
19 Aug 25	0.3320	0.3320	0.3320	0.3320	100
18 Aug 25	0.3480	0.3480	0.3480	0.3480	100
15 Aug 25	0.3220	0.4220	0.3220	0.4220	100
14 Aug 25	0.3140	0.3140	0.3140	0.3140	300
13 Aug 25	0.3100	0.3100	0.3100	0.3100	300

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.33
MA10:	0.34
MA20:	0.33
MA50:	0.36
MA100:	0.33
MA200:	0.44
STO9:	5.56
STO14:	27.14
RSI14:	48.20
WPR14:	-72.86
MTM14:	-0.02
ROC14:	-0.04
ATR:	0.03
Week High:	0.38
Week Low:	0.32
Month High:	0.42
Month Low:	0.28
Year High:	1.10
Year Low:	0.17

RECENT DIVIDENDS

Date	Amount
09 Jan 2025	$0.02
05 Sep 2024	$0.03
04 Jan 2024	$0.02
07 Sep 2023	$0.02
05 Jan 2023	$0.02
08 Sep 2022	$0.02
09 Dec 2021	$0.01
12 Aug 2021	$0.02