|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,772,400 | 1,435.00 | 1,442.00 | 1,429.00 | 1,432.00 | 00:00:00 | | 2007-02-22 | 1,336,700 | 1,442.00 | 1,449.00 | 1,432.00 | 1,439.00 | 00:00:00 | | 2007-02-23 | 1,269,700 | 1,446.00 | 1,447.00 | 1,427.00 | 1,439.00 | 00:00:00 | | 2007-02-26 | 1,384,600 | 1,442.00 | 1,459.00 | 1,437.00 | 1,449.00 | 00:00:00 | | 2007-02-27 | 3,366,700 | 1,445.00 | 1,445.00 | 1,406.00 | 1,415.00 | 00:00:00 | | 2007-02-28 | 3,890,300 | 1,389.00 | 1,412.00 | 1,377.00 | 1,381.00 | 00:00:00 | | 2007-03-01 | 3,221,900 | 1,381.00 | 1,400.00 | 1,345.00 | 1,362.00 | 00:00:00 | | 2007-03-02 | 3,790,400 | 1,368.00 | 1,394.00 | 1,357.00 | 1,389.00 | 00:00:00 | | 2007-03-05 | 2,657,100 | 1,361.00 | 1,387.00 | 1,360.00 | 1,372.00 | 00:00:00 | | 2007-03-06 | 2,777,700 | 1,374.00 | 1,381.00 | 1,357.00 | 1,375.00 | 00:00:00 | | 2007-03-07 | 3,185,900 | 1,399.00 | 1,420.00 | 1,389.00 | 1,403.00 | 00:00:00 | | 2007-03-08 | 1,833,600 | 1,401.00 | 1,432.00 | 1,401.00 | 1,429.00 | 00:00:00 | | 2007-03-09 | 1,429,100 | 1,429.00 | 1,434.00 | 1,419.00 | 1,425.00 | 00:00:00 | | 2007-03-12 | 798,700 | 1,430.00 | 1,435.00 | 1,417.00 | 1,420.00 | 00:00:00 | | 2007-03-13 | 1,320,100 | 1,412.00 | 1,430.00 | 1,399.00 | 1,399.00 | 00:00:00 | | 2007-03-14 | 4,314,500 | 1,386.00 | 1,386.00 | 1,360.00 | 1,360.00 | 00:00:00 | | 2007-03-15 | 1,338,000 | 1,373.00 | 1,391.00 | 1,361.00 | 1,389.00 | 00:00:00 | | 2007-03-16 | 1,289,500 | 1,379.00 | 1,402.00 | 1,379.00 | 1,402.00 | 00:00:00 | | 2007-03-19 | 1,968,800 | 1,413.00 | 1,420.00 | 1,399.00 | 1,417.00 | 00:00:00 | | 2007-03-20 | 1,825,400 | 1,410.00 | 1,435.00 | 1,410.00 | 1,433.00 | 00:00:00 | | 2007-03-21 | 1,063,200 | 1,435.00 | 1,440.00 | 1,425.00 | 1,435.00 | 00:00:00 | | 2007-03-22 | 1,011,400 | 1,448.00 | 1,450.00 | 1,435.00 | 1,450.00 | 00:00:00 | | 2007-03-23 | 1,698,100 | 1,435.00 | 1,452.00 | 1,435.00 | 1,445.00 | 00:00:00 | | 2007-03-26 | 1,219,900 | 1,448.00 | 1,451.00 | 1,427.00 | 1,435.00 | 00:00:00 | | 2007-03-27 | 2,072,600 | 1,432.00 | 1,441.00 | 1,423.00 | 1,435.00 | 00:00:00 | | 2007-03-28 | 1,614,900 | 1,437.00 | 1,452.00 | 1,431.00 | 1,433.00 | 00:00:00 | | 2007-03-29 | 3,050,100 | 1,444.00 | 1,444.00 | 1,418.00 | 1,429.00 | 00:00:00 | | 2007-03-30 | 1,120,400 | 1,434.00 | 1,439.00 | 1,425.00 | 1,434.00 | 00:00:00 | | 2007-04-02 | 1,585,800 | 1,430.00 | 1,454.00 | 1,424.00 | 1,445.00 | 00:00:00 | | 2007-04-03 | 1,464,800 | 1,460.00 | 1,467.00 | 1,447.00 | 1,462.00 | 00:00:00 | | 2007-04-04 | 2,866,500 | 1,472.00 | 1,472.00 | 1,454.00 | 1,460.00 | 00:00:00 | | 2007-04-05 | 1,206,600 | 1,464.00 | 1,464.00 | 1,444.00 | 1,459.00 | 00:00:00 | | 2007-04-06 | 0 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 00:00:00 | | 2007-04-09 | 0 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 00:00:00 | | 2007-04-10 | 2,032,500 | 1,466.00 | 1,467.00 | 1,448.00 | 1,465.00 | 00:00:00 | | 2007-04-11 | 2,122,700 | 1,472.00 | 1,491.00 | 1,472.00 | 1,480.00 | 00:00:00 | | 2007-04-12 | 1,433,500 | 1,475.00 | 1,478.00 | 1,459.00 | 1,471.00 | 00:00:00 | | 2007-04-13 | 1,354,200 | 1,476.00 | 1,487.00 | 1,468.00 | 1,476.00 | 00:00:00 | | 2007-04-16 | 1,781,400 | 1,488.00 | 1,488.00 | 1,420.00 | 1,486.00 | 00:00:00 | | 2007-04-17 | 1,888,800 | 1,480.00 | 1,488.00 | 1,465.00 | 1,475.00 | 00:00:00 | | 2007-04-18 | 2,073,100 | 1,474.00 | 1,477.00 | 1,455.00 | 1,467.00 | 00:00:00 | | 2007-04-19 | 2,262,600 | 1,447.00 | 1,461.00 | 1,432.00 | 1,458.00 | 00:00:00 | | 2007-04-20 | 1,588,200 | 1,469.00 | 1,480.00 | 1,455.00 | 1,460.00 | 00:00:00 | | 2007-04-23 | 1,204,500 | 1,468.00 | 1,470.00 | 1,454.00 | 1,467.00 | 00:00:00 | | 2007-04-24 | 1,999,700 | 1,464.00 | 1,472.00 | 1,447.00 | 1,455.00 | 00:00:00 | | 2007-04-25 | 1,233,700 | 1,466.00 | 1,473.00 | 1,457.00 | 1,471.00 | 00:00:00 | | 2007-04-26 | 1,958,900 | 1,478.00 | 1,481.00 | 1,450.00 | 1,464.00 | 00:00:00 | | 2007-04-27 | 1,709,600 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 00:00:00 | | 2007-04-30 | 2,503,400 | 1,470.00 | 1,494.00 | 1,466.00 | 1,490.00 | 00:00:00 | | 2007-05-01 | 2,006,000 | 1,495.00 | 1,495.00 | 1,481.00 | 1,485.00 | 00:00:00 | | 2007-05-02 | 2,388,000 | 1,485.00 | 1,502.00 | 1,485.00 | 1,493.00 | 00:00:00 | | 2007-05-03 | 2,492,900 | 1,489.00 | 1,512.00 | 1,486.00 | 1,510.00 | 00:00:00 | | 2007-05-04 | 1,854,600 | 1,502.00 | 1,536.00 | 1,502.00 | 1,524.00 | 00:00:00 | | 2007-05-07 | 0 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 00:00:00 | | 2007-05-08 | 2,201,700 | 1,512.00 | 1,515.00 | 1,494.00 | 1,510.00 | 00:00:00 | | 2007-05-09 | 3,098,800 | 1,505.00 | 1,525.00 | 1,502.00 | 1,505.00 | 00:00:00 | | 2007-05-10 | 3,374,800 | 1,502.00 | 1,509.00 | 1,490.00 | 1,498.00 | 00:00:00 | | 2007-05-11 | 2,104,000 | 1,493.00 | 1,509.00 | 1,482.00 | 1,503.00 | 00:00:00 | | 2007-05-14 | 1,896,300 | 1,512.00 | 1,521.00 | 1,496.00 | 1,518.00 | 00:00:00 | | 2007-05-15 | 3,118,800 | 1,524.00 | 1,526.00 | 1,509.00 | 1,516.00 | 00:00:00 | | 2007-05-16 | 4,117,500 | 1,519.00 | 1,530.00 | 1,509.00 | 1,520.00 | 00:00:00 | | 2007-05-17 | 2,107,600 | 1,531.00 | 1,535.00 | 1,515.00 | 1,517.00 | 00:00:00 | | 2007-05-18 | 3,356,700 | 1,524.00 | 1,529.00 | 1,507.00 | 1,517.00 | 00:00:00 | | 2007-05-21 | 2,695,200 | 1,528.00 | 1,543.00 | 1,517.00 | 1,535.00 | 00:00:00 | | 2007-05-22 | 3,864,500 | 1,542.00 | 1,542.00 | 1,525.00 | 1,536.00 | 00:00:00 | | 2007-05-23 | 2,206,300 | 1,538.00 | 1,575.00 | 1,538.00 | 1,556.00 | 00:00:00 | | 2007-05-24 | 2,762,400 | 1,555.00 | 1,569.00 | 1,547.00 | 1,556.00 | 00:00:00 | | 2007-05-25 | 1,500,100 | 1,560.00 | 1,560.00 | 1,538.00 | 1,555.00 | 00:00:00 | | 2007-05-28 | 0 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 00:00:00 | | 2007-05-29 | 1,122,000 | 1,557.00 | 1,579.00 | 1,549.00 | 1,564.00 | 00:00:00 | | 2007-05-30 | 1,669,400 | 1,560.00 | 1,579.00 | 1,546.00 | 1,577.00 | 00:00:00 | | 2007-05-31 | 2,014,300 | 1,595.00 | 1,599.00 | 1,561.00 | 1,571.00 | 00:00:00 | | 2007-06-01 | 0 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 00:00:00 | | 2007-06-04 | 1,778,500 | 1,575.00 | 1,575.00 | 1,554.00 | 1,556.00 | 00:00:00 | | 2007-06-05 | 2,252,800 | 1,550.00 | 1,577.00 | 1,550.00 | 1,563.00 | 00:00:00 | | 2007-06-06 | 2,531,300 | 1,563.00 | 1,564.00 | 1,513.00 | 1,521.00 | 00:00:00 | | 2007-06-07 | 3,264,100 | 1,538.00 | 1,538.00 | 1,495.00 | 1,501.00 | 00:00:00 | | 2007-06-08 | 4,343,200 | 1,486.00 | 1,500.00 | 1,454.00 | 1,487.00 | 00:00:00 | | 2007-06-11 | 2,439,100 | 1,492.00 | 1,507.00 | 1,483.00 | 1,501.00 | 00:00:00 | | 2007-06-12 | 2,393,000 | 1,494.00 | 1,506.00 | 1,486.00 | 1,493.00 | 00:00:00 | | 2007-06-13 | 2,446,100 | 1,482.00 | 1,490.00 | 1,465.00 | 1,478.00 | 00:00:00 | | 2007-06-14 | 4,666,500 | 1,496.00 | 1,496.00 | 1,461.00 | 1,473.00 | 00:00:00 | | 2007-06-15 | 3,285,000 | 1,475.00 | 1,504.00 | 1,473.00 | 1,497.00 | 00:00:00 | | 2007-06-18 | 2,250,300 | 1,495.00 | 1,510.00 | 1,485.00 | 1,487.00 | 00:00:00 | | 2007-06-19 | 2,381,600 | 1,495.00 | 1,498.00 | 1,468.00 | 1,471.00 | 00:00:00 | | 2007-06-20 | 1,799,900 | 1,470.00 | 1,485.00 | 1,458.00 | 1,458.00 | 00:00:00 | | 2007-06-21 | 2,442,000 | 1,450.00 | 1,458.00 | 1,435.00 | 1,450.00 | 00:00:00 | | 2007-06-22 | 2,464,600 | 1,456.00 | 1,465.00 | 1,444.00 | 1,452.00 | 00:00:00 | | 2007-06-25 | 2,158,100 | 1,449.00 | 1,453.00 | 1,435.00 | 1,445.00 | 00:00:00 | | 2007-06-26 | 2,898,700 | 1,439.00 | 1,444.00 | 1,431.00 | 1,434.00 | 00:00:00 | | 2007-06-27 | 4,020,900 | 1,399.00 | 1,399.00 | 1,345.00 | 1,390.00 | 00:00:00 | | 2007-06-28 | 3,948,100 | 1,399.00 | 1,399.00 | 1,379.00 | 1,393.00 | 00:00:00 | | 2007-06-29 | 6,188,000 | 1,400.00 | 1,400.00 | 1,368.00 | 1,383.00 | 00:00:00 | | 2007-07-02 | 2,373,600 | 1,382.00 | 1,383.00 | 1,370.00 | 1,381.00 | 00:00:00 | | 2007-07-03 | 5,519,700 | 1,385.00 | 1,388.00 | 1,373.00 | 1,382.00 | 00:00:00 | | 2007-07-04 | 2,356,800 | 1,378.00 | 1,386.00 | 1,376.00 | 1,383.00 | 00:00:00 | | 2007-07-05 | 4,225,900 | 1,386.00 | 1,387.00 | 1,370.00 | 1,375.00 | 00:00:00 | | 2007-07-06 | 2,775,800 | 1,381.00 | 1,381.00 | 1,355.00 | 1,368.00 | 00:00:00 | | 2007-07-09 | 2,975,500 | 1,375.00 | 1,380.00 | 1,348.00 | 1,360.00 | 00:00:00 | | 2007-07-10 | 3,188,600 | 1,367.00 | 1,367.00 | 1,334.00 | 1,340.00 | 00:00:00 | | 2007-07-11 | 2,713,900 | 1,335.00 | 1,348.00 | 1,333.00 | 1,341.00 | 00:00:00 | | 2007-07-12 | 4,775,600 | 1,350.00 | 1,369.00 | 1,334.00 | 1,368.00 | 00:00:00 | | 2007-07-13 | 2,351,300 | 1,377.00 | 1,382.00 | 1,356.00 | 1,362.00 | 00:00:00 | | 2007-07-16 | 1,208,400 | 1,366.00 | 1,366.00 | 1,352.00 | 1,355.00 | 00:00:00 | | 2007-07-17 | 5,867,600 | 1,371.00 | 1,372.00 | 1,340.00 | 1,343.00 | 00:00:00 | | 2007-07-18 | 5,456,500 | 1,336.00 | 1,380.00 | 1,336.00 | 1,370.00 | 00:00:00 | | 2007-07-19 | 7,082,800 | 1,385.00 | 1,399.00 | 1,375.00 | 1,378.00 | 00:00:00 | | 2007-07-20 | 2,643,300 | 1,374.00 | 1,392.00 | 1,374.00 | 1,378.00 | 00:00:00 | | 2007-07-23 | 2,180,200 | 1,381.00 | 1,383.00 | 1,364.00 | 1,383.00 | 00:00:00 | | 2007-07-24 | 2,837,600 | 1,372.00 | 1,377.00 | 1,350.00 | 1,352.00 | 00:00:00 | | 2007-07-25 | 2,440,800 | 1,352.00 | 1,370.00 | 1,327.00 | 1,336.00 | 00:00:00 | | 2007-07-26 | 3,171,500 | 1,345.00 | 1,345.00 | 1,304.00 | 1,307.00 | 00:00:00 | | 2007-07-27 | 3,378,400 | 1,295.00 | 1,322.00 | 1,285.00 | 1,301.00 | 00:00:00 | | 2007-07-30 | 3,356,400 | 1,299.00 | 1,302.00 | 1,281.00 | 1,289.00 | 00:00:00 | | 2007-07-31 | 4,935,600 | 1,292.00 | 1,301.00 | 1,281.00 | 1,290.00 | 00:00:00 | | 2007-08-01 | 4,636,600 | 1,267.00 | 1,289.00 | 1,264.00 | 1,279.00 | 00:00:00 | | 2007-08-02 | 8,897,300 | 1,287.00 | 1,330.00 | 1,266.00 | 1,317.00 | 00:00:00 | | 2007-08-03 | 3,457,400 | 1,320.00 | 1,321.00 | 1,297.00 | 1,312.00 | 00:00:00 | | 2007-08-06 | 5,080,600 | 1,293.00 | 1,328.00 | 1,293.00 | 1,313.00 | 00:00:00 | | 2007-08-07 | 3,814,200 | 1,330.00 | 1,364.00 | 1,316.00 | 1,362.00 | 00:00:00 | | 2007-08-08 | 4,712,000 | 1,376.00 | 1,376.00 | 1,320.00 | 1,336.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
