|
 SEVERN TRENT - [Ticker: SVT.L] |     | | Last Trade | 2,072.00 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | -39.00 (-1.85%) | Open | 2,111.00 | | High | 2,126.00 | Low | 2,070.00 | | Volume | 1,165,185 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,060.00 x 10,000 - 2,130.00 x 106,900 | | Former Close | 2,111.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SVT.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 00:00:00 | | 2003-01-02 | 356,700 | 1,025.25 | 1,049.25 | 1,020.00 | 1,032.00 | 00:00:00 | | 2003-01-03 | 444,800 | 1,032.00 | 1,032.00 | 1,016.25 | 1,017.00 | 00:00:00 | | 2003-01-06 | 863,800 | 1,017.00 | 1,022.25 | 1,008.00 | 1,019.25 | 00:00:00 | | 2003-01-07 | 816,500 | 1,020.00 | 1,020.00 | 991.50 | 1,014.75 | 00:00:00 | | 2003-01-08 | 1,245,000 | 1,014.75 | 1,016.25 | 1,003.50 | 1,011.75 | 00:00:00 | | 2003-01-09 | 759,900 | 1,005.00 | 1,031.25 | 1,005.00 | 1,024.50 | 00:00:00 | | 2003-01-10 | 537,000 | 1,014.00 | 1,040.25 | 1,013.25 | 1,032.75 | 00:00:00 | | 2003-01-13 | 610,700 | 1,027.14 | 1,040.25 | 1,005.00 | 1,024.50 | 00:00:00 | | 2003-01-14 | 733,900 | 1,033.50 | 1,039.50 | 1,020.75 | 1,037.25 | 00:00:00 | | 2003-01-15 | 1,557,000 | 1,029.15 | 1,074.00 | 1,036.50 | 1,072.50 | 00:00:00 | | 2003-01-16 | 1,430,000 | 1,065.00 | 1,077.75 | 1,057.50 | 1,077.00 | 00:00:00 | | 2003-01-17 | 594,300 | 1,077.00 | 1,079.25 | 1,064.25 | 1,074.75 | 00:00:00 | | 2003-01-20 | 502,200 | 1,064.25 | 1,081.50 | 1,057.50 | 1,066.50 | 00:00:00 | | 2003-01-21 | 582,400 | 1,077.00 | 1,083.00 | 1,050.75 | 1,056.00 | 00:00:00 | | 2003-01-22 | 937,600 | 1,050.00 | 1,066.50 | 1,045.50 | 1,051.50 | 00:00:00 | | 2003-01-23 | 1,038,200 | 1,062.00 | 1,062.00 | 1,032.00 | 1,032.00 | 00:00:00 | | 2003-01-24 | 719,800 | 1,042.50 | 1,054.50 | 1,026.75 | 1,035.00 | 00:00:00 | | 2003-01-27 | 869,600 | 1,038.00 | 1,038.00 | 1,007.25 | 1,007.25 | 00:00:00 | | 2003-01-28 | 954,700 | 1,029.00 | 1,029.00 | 1,001.25 | 1,005.75 | 00:00:00 | | 2003-01-29 | 1,287,100 | 1,005.75 | 1,018.50 | 960.00 | 968.25 | 00:00:00 | | 2003-01-30 | 903,700 | 975.00 | 1,040.25 | 947.25 | 1,012.50 | 00:00:00 | | 2003-01-31 | 1,601,200 | 1,004.25 | 1,042.50 | 990.00 | 1,032.00 | 00:00:00 | | 2003-02-03 | 1,017,000 | 1,045.50 | 1,065.00 | 1,021.50 | 1,044.75 | 00:00:00 | | 2003-02-04 | 1,042,900 | 1,018.50 | 1,044.00 | 1,018.50 | 1,029.00 | 00:00:00 | | 2003-02-05 | 919,400 | 1,020.75 | 1,056.75 | 999.00 | 1,047.00 | 00:00:00 | | 2003-02-06 | 450,000 | 1,035.00 | 1,053.00 | 1,024.50 | 1,041.75 | 00:00:00 | | 2003-02-07 | 613,400 | 1,029.00 | 1,041.75 | 1,029.00 | 1,035.00 | 00:00:00 | | 2003-02-10 | 1,415,200 | 1,050.00 | 1,080.00 | 1,027.50 | 1,068.00 | 00:00:00 | | 2003-02-11 | 1,177,800 | 1,053.75 | 1,089.00 | 1,035.00 | 1,081.50 | 00:00:00 | | 2003-02-12 | 535,100 | 1,076.25 | 1,084.50 | 1,063.50 | 1,071.00 | 00:00:00 | | 2003-02-13 | 579,900 | 1,057.50 | 1,079.25 | 1,047.75 | 1,074.00 | 00:00:00 | | 2003-02-14 | 534,800 | 1,076.25 | 1,109.25 | 1,073.25 | 1,081.50 | 00:00:00 | | 2003-02-17 | 574,800 | 1,095.00 | 1,107.00 | 1,079.25 | 1,098.75 | 00:00:00 | | 2003-02-18 | 436,400 | 1,095.00 | 1,110.00 | 1,080.00 | 1,101.00 | 00:00:00 | | 2003-02-19 | 749,000 | 1,096.50 | 1,096.50 | 1,084.50 | 1,085.25 | 00:00:00 | | 2003-02-20 | 938,000 | 1,080.00 | 1,094.25 | 1,067.25 | 1,079.25 | 00:00:00 | | 2003-02-21 | 1,324,300 | 1,075.50 | 1,095.00 | 1,065.75 | 1,085.25 | 00:00:00 | | 2003-02-24 | 666,500 | 1,086.00 | 1,110.00 | 1,078.50 | 1,104.75 | 00:00:00 | | 2003-02-25 | 800,500 | 1,101.75 | 1,101.75 | 1,073.25 | 1,086.00 | 00:00:00 | | 2003-02-26 | 746,800 | 1,098.00 | 1,098.00 | 1,047.00 | 1,047.00 | 00:00:00 | | 2003-02-27 | 581,100 | 1,062.00 | 1,065.00 | 1,034.25 | 1,038.00 | 00:00:00 | | 2003-02-28 | 728,100 | 1,033.50 | 1,061.25 | 1,018.50 | 1,056.00 | 00:00:00 | | 2003-03-03 | 697,100 | 1,065.00 | 1,088.25 | 1,050.00 | 1,071.75 | 00:00:00 | | 2003-03-04 | 463,000 | 1,080.00 | 1,080.00 | 1,055.25 | 1,064.25 | 00:00:00 | | 2003-03-05 | 688,900 | 1,044.00 | 1,075.50 | 1,044.00 | 1,066.50 | 00:00:00 | | 2003-03-06 | 379,900 | 1,065.00 | 1,074.75 | 1,042.50 | 1,065.75 | 00:00:00 | | 2003-03-07 | 645,000 | 1,063.50 | 1,063.50 | 1,028.25 | 1,053.75 | 00:00:00 | | 2003-03-10 | 462,000 | 1,053.75 | 1,062.75 | 1,018.50 | 1,029.75 | 00:00:00 | | 2003-03-11 | 535,400 | 1,031.25 | 1,058.25 | 1,020.00 | 1,050.00 | 00:00:00 | | 2003-03-12 | 875,300 | 1,057.50 | 1,065.00 | 995.25 | 1,020.00 | 00:00:00 | | 2003-03-13 | 808,600 | 1,063.50 | 1,076.25 | 1,021.50 | 1,054.50 | 00:00:00 | | 2003-03-14 | 1,227,900 | 1,077.75 | 1,077.75 | 1,023.75 | 1,056.00 | 00:00:00 | | 2003-03-17 | 678,900 | 1,035.00 | 1,116.75 | 1,035.00 | 1,095.00 | 00:00:00 | | 2003-03-18 | 664,300 | 1,084.50 | 1,108.50 | 1,071.00 | 1,084.50 | 00:00:00 | | 2003-03-19 | 789,600 | 1,095.00 | 1,101.75 | 1,054.50 | 1,065.00 | 00:00:00 | | 2003-03-20 | 452,400 | 1,061.25 | 1,089.00 | 1,048.50 | 1,082.25 | 00:00:00 | | 2003-03-21 | 698,800 | 1,087.50 | 1,095.00 | 1,061.25 | 1,095.00 | 00:00:00 | | 2003-03-24 | 444,500 | 1,095.00 | 1,095.00 | 1,068.75 | 1,069.50 | 00:00:00 | | 2003-03-25 | 293,100 | 1,058.25 | 1,091.25 | 1,058.25 | 1,077.75 | 00:00:00 | | 2003-03-26 | 681,800 | 1,077.00 | 1,101.75 | 1,077.00 | 1,095.00 | 00:00:00 | | 2003-03-27 | 449,000 | 1,075.50 | 1,095.00 | 1,072.50 | 1,095.00 | 00:00:00 | | 2003-03-28 | 376,500 | 1,095.00 | 1,095.00 | 1,076.25 | 1,091.25 | 00:00:00 | | 2003-03-31 | 594,700 | 1,072.50 | 1,087.50 | 1,054.50 | 1,074.00 | 00:00:00 | | 2003-04-01 | 852,800 | 1,080.00 | 1,107.00 | 1,068.75 | 1,103.25 | 00:00:00 | | 2003-04-02 | 784,900 | 1,107.00 | 1,137.75 | 1,104.75 | 1,125.00 | 00:00:00 | | 2003-04-03 | 664,300 | 1,139.25 | 1,139.25 | 1,097.25 | 1,102.50 | 00:00:00 | | 2003-04-04 | 483,700 | 1,110.00 | 1,136.25 | 1,102.50 | 1,125.00 | 00:00:00 | | 2003-04-07 | 851,200 | 1,140.00 | 1,151.25 | 1,117.50 | 1,127.25 | 00:00:00 | | 2003-04-08 | 642,300 | 1,116.75 | 1,128.00 | 1,107.75 | 1,112.25 | 00:00:00 | | 2003-04-09 | 638,800 | 1,110.00 | 1,125.00 | 1,098.75 | 1,125.00 | 00:00:00 | | 2003-04-10 | 591,900 | 1,110.00 | 1,151.25 | 1,108.50 | 1,131.00 | 00:00:00 | | 2003-04-11 | 588,700 | 1,138.50 | 1,148.25 | 1,088.25 | 1,117.50 | 00:00:00 | | 2003-04-14 | 547,000 | 1,155.00 | 1,155.00 | 1,114.50 | 1,122.00 | 00:00:00 | | 2003-04-15 | 866,700 | 1,128.00 | 1,131.75 | 1,110.75 | 1,114.50 | 00:00:00 | | 2003-04-16 | 663,100 | 1,117.50 | 1,125.00 | 1,089.00 | 1,112.25 | 00:00:00 | | 2003-04-17 | 406,200 | 1,117.50 | 1,137.00 | 1,116.00 | 1,131.00 | 00:00:00 | | 2003-04-18 | 0 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 00:00:00 | | 2003-04-21 | 0 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 00:00:00 | | 2003-04-22 | 509,100 | 1,153.50 | 1,153.50 | 1,113.75 | 1,130.25 | 00:00:00 | | 2003-04-23 | 651,400 | 1,134.75 | 1,139.25 | 1,102.50 | 1,113.75 | 00:00:00 | | 2003-04-24 | 830,600 | 1,107.75 | 1,134.75 | 1,107.75 | 1,117.50 | 00:00:00 | | 2003-04-25 | 558,300 | 1,117.50 | 1,117.50 | 1,083.75 | 1,084.50 | 00:00:00 | | 2003-04-28 | 493,700 | 1,084.50 | 1,104.00 | 1,084.50 | 1,093.50 | 00:00:00 | | 2003-04-29 | 846,800 | 1,097.25 | 1,097.25 | 1,057.50 | 1,074.00 | 00:00:00 | | 2003-04-30 | 1,146,800 | 1,063.50 | 1,085.25 | 1,063.50 | 1,072.50 | 00:00:00 | | 2003-05-01 | 391,900 | 1,079.25 | 1,082.25 | 1,059.75 | 1,079.25 | 00:00:00 | | 2003-05-02 | 387,000 | 1,086.00 | 1,086.00 | 1,060.50 | 1,079.25 | 00:00:00 | | 2003-05-05 | 0 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 00:00:00 | | 2003-05-06 | 595,400 | 1,095.00 | 1,095.00 | 1,057.50 | 1,077.75 | 00:00:00 | | 2003-05-07 | 730,700 | 1,072.50 | 1,080.00 | 1,059.00 | 1,065.75 | 00:00:00 | | 2003-05-08 | 995,600 | 1,042.50 | 1,077.00 | 1,028.25 | 1,050.00 | 00:00:00 | | 2003-05-09 | 375,400 | 1,060.50 | 1,071.00 | 1,045.50 | 1,056.75 | 00:00:00 | | 2003-05-12 | 344,700 | 1,068.75 | 1,069.50 | 1,050.00 | 1,065.75 | 00:00:00 | | 2003-05-13 | 677,000 | 1,065.75 | 1,065.75 | 1,050.00 | 1,059.00 | 00:00:00 | | 2003-05-14 | 1,777,500 | 1,059.75 | 1,082.25 | 1,041.00 | 1,080.00 | 00:00:00 | | 2003-05-15 | 597,500 | 1,092.75 | 1,095.00 | 1,074.75 | 1,089.00 | 00:00:00 | | 2003-05-16 | 992,300 | 1,095.00 | 1,110.00 | 1,083.00 | 1,098.75 | 00:00:00 | | 2003-05-19 | 596,700 | 1,081.50 | 1,104.75 | 1,065.75 | 1,081.50 | 00:00:00 | | 2003-05-20 | 462,500 | 1,074.75 | 1,110.00 | 1,058.25 | 1,096.50 | 00:00:00 | | 2003-05-21 | 644,700 | 1,102.50 | 1,129.50 | 1,067.25 | 1,081.50 | 00:00:00 | | 2003-05-22 | 507,000 | 1,077.75 | 1,125.00 | 1,077.75 | 1,101.00 | 00:00:00 | | 2003-05-23 | 468,200 | 1,102.50 | 1,122.75 | 1,084.50 | 1,091.25 | 00:00:00 | | 2003-05-26 | 0 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 00:00:00 | | 2003-05-27 | 643,400 | 1,068.00 | 1,108.50 | 1,068.00 | 1,106.25 | 00:00:00 | | 2003-05-28 | 509,000 | 1,106.25 | 1,114.50 | 1,087.50 | 1,098.75 | 00:00:00 | | 2003-05-29 | 333,300 | 1,100.25 | 1,110.00 | 1,095.00 | 1,098.75 | 00:00:00 | | 2003-05-30 | 1,090,900 | 1,095.00 | 1,122.00 | 1,068.75 | 1,122.00 | 00:00:00 | | 2003-06-02 | 594,400 | 1,107.75 | 1,122.00 | 1,095.75 | 1,110.00 | 00:00:00 | | 2003-06-03 | 669,700 | 1,114.50 | 1,131.00 | 1,086.75 | 1,107.00 | 00:00:00 | | 2003-06-04 | 778,200 | 1,100.25 | 1,105.50 | 1,086.00 | 1,094.25 | 00:00:00 | | 2003-06-05 | 523,900 | 1,099.50 | 1,105.50 | 1,091.25 | 1,104.75 | 00:00:00 | | 2003-06-06 | 708,200 | 1,116.75 | 1,116.75 | 1,067.25 | 1,080.00 | 00:00:00 | | 2003-06-09 | 956,500 | 1,083.75 | 1,101.75 | 1,074.00 | 1,080.00 | 00:00:00 | | 2003-06-10 | 1,745,400 | 1,078.50 | 1,080.00 | 1,064.25 | 1,066.50 | 00:00:00 | | 2003-06-11 | 2,149,400 | 1,066.50 | 1,075.50 | 1,022.25 | 1,050.75 | 00:00:00 | | 2003-06-12 | 1,502,200 | 1,071.00 | 1,090.50 | 1,057.50 | 1,071.00 | 00:00:00 | | 2003-06-13 | 916,300 | 1,068.00 | 1,083.00 | 1,060.50 | 1,075.50 | 00:00:00 | | 2003-06-16 | 905,200 | 1,069.50 | 1,127.25 | 1,069.50 | 1,091.25 | 00:00:00 | | 2003-06-17 | 905,100 | 1,097.25 | 1,111.50 | 1,092.75 | 1,101.00 | 00:00:00 | | 2003-06-18 | 1,410,100 | 1,065.00 | 1,065.75 | 1,047.75 | 1,059.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
