|
 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 | | 2008-07-14 | 1,032,500 | 1,287.00 | 1,295.00 | 1,275.00 | 1,287.00 | 00:00:00 | | 2008-07-15 | 1,848,700 | 1,273.00 | 1,301.00 | 1,263.00 | 1,270.00 | 00:00:00 | | 2008-07-16 | 1,757,400 | 1,277.00 | 1,321.00 | 1,260.00 | 1,313.00 | 00:00:00 | | 2008-07-17 | 2,583,600 | 1,338.00 | 1,338.00 | 1,278.00 | 1,290.00 | 00:00:00 | | 2008-07-18 | 2,259,700 | 1,284.00 | 1,304.00 | 1,270.00 | 1,303.00 | 00:00:00 | | 2008-07-21 | 1,740,600 | 1,308.00 | 1,355.00 | 1,291.00 | 1,347.00 | 00:00:00 | | 2008-07-22 | 2,274,200 | 1,329.00 | 1,405.00 | 1,329.00 | 1,398.00 | 00:00:00 | | 2008-07-23 | 2,057,400 | 1,408.00 | 1,413.00 | 1,383.00 | 1,387.00 | 00:00:00 | | 2008-07-24 | 2,095,600 | 1,394.00 | 1,395.00 | 1,360.00 | 1,383.00 | 00:00:00 | | 2008-07-25 | 1,425,400 | 1,366.00 | 1,386.00 | 1,351.00 | 1,367.00 | 00:00:00 | | 2008-07-28 | 2,095,000 | 1,367.00 | 1,381.00 | 1,342.00 | 1,344.00 | 00:00:00 | | 2008-07-29 | 785,500 | 1,335.00 | 1,351.00 | 1,326.00 | 1,333.00 | 00:00:00 | | 2008-07-30 | 491,400 | 1,343.00 | 1,353.00 | 1,332.00 | 1,351.00 | 00:00:00 | | 2008-07-31 | 1,036,000 | 1,344.00 | 1,356.00 | 1,322.00 | 1,331.00 | 00:00:00 | | 2008-08-01 | 2,460,100 | 1,323.00 | 1,378.00 | 1,323.00 | 1,358.00 | 00:00:00 | | 2008-08-04 | 1,343,600 | 1,351.00 | 1,388.00 | 1,351.00 | 1,375.00 | 00:00:00 | | 2008-08-05 | 1,385,800 | 1,381.00 | 1,395.00 | 1,374.00 | 1,391.00 | 00:00:00 | | 2008-08-06 | 1,413,500 | 1,398.00 | 1,401.00 | 1,357.00 | 1,373.00 | 00:00:00 | | 2008-08-07 | 1,727,100 | 1,369.00 | 1,398.00 | 1,360.00 | 1,381.00 | 00:00:00 | | 2008-08-08 | 397,800 | 1,369.00 | 1,403.00 | 1,369.00 | 1,391.00 | 00:00:00 | | 2008-08-11 | 1,079,500 | 1,399.00 | 1,428.00 | 1,392.00 | 1,424.00 | 00:00:00 | | 2008-08-12 | 911,300 | 1,414.00 | 1,431.00 | 1,400.00 | 1,414.00 | 00:00:00 | | 2008-08-13 | 801,500 | 1,408.00 | 1,425.00 | 1,397.00 | 1,403.00 | 00:00:00 | | 2008-08-14 | 622,700 | 1,407.00 | 1,415.00 | 1,384.00 | 1,389.00 | 00:00:00 | | 2008-08-15 | 1,523,500 | 1,399.00 | 1,424.00 | 1,390.00 | 1,400.00 | 00:00:00 | | 2008-08-18 | 797,000 | 1,401.00 | 1,403.00 | 1,378.00 | 1,396.00 | 00:00:00 | | 2008-08-19 | 1,702,000 | 1,380.00 | 1,396.00 | 1,364.00 | 1,371.00 | 00:00:00 | | 2008-08-20 | 779,100 | 1,373.00 | 1,390.00 | 1,362.00 | 1,384.00 | 00:00:00 | | 2008-08-21 | 1,221,400 | 1,374.00 | 1,390.00 | 1,364.00 | 1,372.00 | 00:00:00 | | 2008-08-22 | 850,900 | 1,382.00 | 1,405.00 | 1,366.00 | 1,404.00 | 00:00:00 | | 2008-08-26 | 1,229,400 | 1,392.00 | 1,417.00 | 1,379.00 | 1,404.00 | 00:00:00 | | 2008-08-27 | 725,500 | 1,399.00 | 1,411.00 | 1,389.00 | 1,405.00 | 00:00:00 | | 2008-08-28 | 1,799,400 | 1,388.00 | 1,391.00 | 1,361.00 | 1,375.00 | 00:00:00 | | 2008-08-29 | 1,430,600 | 1,379.00 | 1,389.00 | 1,356.00 | 1,364.00 | 00:00:00 | | 2008-09-01 | 608,800 | 1,355.00 | 1,379.00 | 1,355.00 | 1,372.00 | 00:00:00 | | 2008-09-02 | 691,900 | 1,368.00 | 1,381.00 | 1,352.00 | 1,367.00 | 00:00:00 | | 2008-09-03 | 1,163,400 | 1,358.00 | 1,361.00 | 1,308.00 | 1,330.00 | 00:00:00 | | 2008-09-04 | 804,000 | 1,327.00 | 1,336.00 | 1,309.00 | 1,310.00 | 00:00:00 | | 2008-09-05 | 2,329,600 | 1,299.00 | 1,323.00 | 1,280.00 | 1,310.00 | 00:00:00 | | 2008-09-08 | 639,200 | 1,331.00 | 1,350.00 | 1,312.00 | 1,336.00 | 00:00:00 | | 2008-09-09 | 1,408,000 | 1,340.00 | 1,348.00 | 1,315.00 | 1,335.00 | 00:00:00 | | 2008-09-10 | 1,800,600 | 1,330.00 | 1,337.00 | 1,311.00 | 1,321.00 | 00:00:00 | | 2008-09-11 | 1,628,400 | 1,316.00 | 1,328.00 | 1,302.00 | 1,316.00 | 00:00:00 | | 2008-09-12 | 1,266,600 | 1,328.00 | 1,328.00 | 1,295.00 | 1,325.00 | 00:00:00 | | 2008-09-15 | 1,621,200 | 1,308.00 | 1,330.00 | 1,282.00 | 1,323.00 | 00:00:00 | | 2008-09-16 | 1,998,200 | 1,302.00 | 1,343.00 | 1,292.00 | 1,307.00 | 00:00:00 | | 2008-09-17 | 1,763,500 | 1,301.00 | 1,327.00 | 1,285.00 | 1,303.00 | 00:00:00 | | 2008-09-18 | 2,954,700 | 1,313.00 | 1,389.00 | 1,282.00 | 1,388.00 | 00:00:00 | | 2008-09-19 | 1,448,000 | 1,365.00 | 1,465.00 | 1,335.00 | 1,409.00 | 00:00:00 | | 2008-09-22 | 1,433,100 | 1,385.00 | 1,410.00 | 1,368.00 | 1,375.00 | 00:00:00 | | 2008-09-23 | 1,981,900 | 1,380.00 | 1,380.00 | 1,327.00 | 1,361.00 | 00:00:00 | | 2008-09-24 | 1,348,000 | 1,380.00 | 1,380.00 | 1,348.00 | 1,359.00 | 00:00:00 | | 2008-09-25 | 2,013,400 | 1,359.00 | 1,359.00 | 1,308.00 | 1,340.00 | 00:00:00 | | 2008-09-26 | 1,012,600 | 1,333.00 | 1,346.00 | 1,310.00 | 1,330.00 | 00:00:00 | | 2008-09-29 | 2,679,300 | 1,310.00 | 1,356.00 | 1,298.00 | 1,321.00 | 00:00:00 | | 2008-09-30 | 2,737,700 | 1,298.00 | 1,365.00 | 1,298.00 | 1,354.00 | 00:00:00 | | 2008-10-01 | 1,349,400 | 1,366.00 | 1,366.00 | 1,333.00 | 1,365.00 | 00:00:00 | | 2008-10-02 | 895,000 | 1,368.00 | 1,374.00 | 1,346.00 | 1,351.00 | 00:00:00 | | 2008-10-03 | 1,098,500 | 1,354.00 | 1,358.00 | 1,315.00 | 1,335.00 | 00:00:00 | | 2008-10-06 | 1,109,000 | 1,319.00 | 1,329.00 | 1,258.00 | 1,263.00 | 00:00:00 | | 2008-10-07 | 1,560,700 | 1,272.00 | 1,293.00 | 1,230.00 | 1,245.00 | 00:00:00 | | 2008-10-08 | 2,406,600 | 1,210.00 | 1,316.00 | 1,179.00 | 1,196.00 | 00:00:00 | | 2008-10-09 | 1,842,200 | 1,203.00 | 1,208.00 | 1,110.00 | 1,124.00 | 00:00:00 | | 2008-10-10 | 2,840,600 | 1,042.00 | 1,118.00 | 1,016.00 | 1,056.00 | 00:00:00 | | 2008-10-13 | 3,091,100 | 1,095.00 | 1,264.00 | 1,095.00 | 1,229.00 | 00:00:00 | | 2008-10-14 | 2,298,100 | 1,245.00 | 1,323.00 | 1,217.00 | 1,312.00 | 00:00:00 | | 2008-10-15 | 2,774,800 | 1,315.00 | 1,321.00 | 1,228.00 | 1,256.00 | 00:00:00 | | 2008-10-16 | 1,733,700 | 1,248.00 | 1,324.00 | 1,207.00 | 1,266.00 | 00:00:00 | | 2008-10-17 | 3,288,100 | 1,315.00 | 1,347.00 | 1,263.00 | 1,335.00 | 00:00:00 | | 2008-10-20 | 2,736,500 | 1,359.00 | 1,410.00 | 1,305.00 | 1,388.00 | 00:00:00 | | 2008-10-21 | 1,814,600 | 1,397.00 | 1,412.00 | 1,316.00 | 1,327.00 | 00:00:00 | | 2008-10-22 | 1,998,400 | 1,318.00 | 1,340.00 | 1,251.00 | 1,256.00 | 00:00:00 | | 2008-10-23 | 1,863,300 | 1,255.00 | 1,286.00 | 1,216.00 | 1,279.00 | 00:00:00 | | 2008-10-24 | 3,239,900 | 1,226.00 | 1,245.00 | 1,171.00 | 1,206.00 | 00:00:00 | | 2008-10-27 | 1,710,500 | 1,159.00 | 1,251.00 | 1,148.00 | 1,238.00 | 00:00:00 | | 2008-10-28 | 1,572,700 | 1,263.00 | 1,265.00 | 1,201.00 | 1,257.00 | 00:00:00 | | 2008-10-29 | 1,801,300 | 1,289.00 | 1,317.00 | 1,257.00 | 1,287.00 | 00:00:00 | | 2008-10-30 | 1,764,700 | 1,299.00 | 1,345.00 | 1,279.00 | 1,341.00 | 00:00:00 | | 2008-10-31 | 1,584,700 | 1,326.00 | 1,399.00 | 1,321.00 | 1,370.00 | 00:00:00 | | 2008-11-03 | 2,034,200 | 1,384.00 | 1,394.00 | 1,339.00 | 1,377.00 | 00:00:00 | | 2008-11-04 | 3,795,300 | 1,375.00 | 1,380.00 | 1,350.00 | 1,378.00 | 00:00:00 | | 2008-11-05 | 1,296,900 | 1,372.00 | 1,393.00 | 1,347.00 | 1,377.00 | 00:00:00 | | 2008-11-06 | 1,799,200 | 1,363.00 | 1,378.00 | 1,318.00 | 1,319.00 | 00:00:00 | | 2008-11-07 | 1,221,900 | 1,325.00 | 1,379.00 | 1,307.00 | 1,353.00 | 00:00:00 | | 2008-11-10 | 891,300 | 1,385.00 | 1,395.00 | 1,343.00 | 1,356.00 | 00:00:00 | | 2008-11-11 | 1,124,000 | 1,343.00 | 1,350.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2008-11-12 | 1,763,200 | 1,331.00 | 1,333.00 | 1,283.00 | 1,294.00 | 00:00:00 | | 2008-11-13 | 1,118,400 | 1,271.00 | 1,296.00 | 1,248.00 | 1,273.00 | 00:00:00 | | 2008-11-14 | 1,777,300 | 1,279.00 | 1,293.00 | 1,247.00 | 1,259.00 | 00:00:00 | | 2008-11-17 | 1,299,400 | 1,248.00 | 1,296.00 | 1,243.00 | 1,276.00 | 00:00:00 | | 2008-11-18 | 1,202,300 | 1,276.00 | 1,304.00 | 1,259.00 | 1,304.00 | 00:00:00 | | 2008-11-19 | 1,019,300 | 1,296.00 | 1,316.00 | 1,263.00 | 1,267.00 | 00:00:00 | | 2008-11-20 | 3,020,300 | 1,230.00 | 1,250.00 | 1,155.00 | 1,189.00 | 00:00:00 | | 2008-11-21 | 2,078,800 | 1,183.00 | 1,183.00 | 1,103.00 | 1,117.00 | 00:00:00 | | 2008-11-24 | 2,132,000 | 1,139.00 | 1,212.00 | 1,117.00 | 1,204.00 | 00:00:00 | | 2008-11-25 | 3,442,100 | 1,221.00 | 1,284.00 | 1,197.00 | 1,222.00 | 00:00:00 | | 2008-11-26 | 2,155,800 | 1,200.00 | 1,221.00 | 1,149.00 | 1,154.00 | 00:00:00 | | 2008-11-27 | 987,900 | 1,180.00 | 1,185.00 | 1,137.00 | 1,155.00 | 00:00:00 | | 2008-11-28 | 2,016,600 | 1,145.00 | 1,155.00 | 1,106.00 | 1,142.00 | 00:00:00 | | 2008-12-01 | 1,625,800 | 1,128.00 | 1,146.00 | 1,085.00 | 1,091.00 | 00:00:00 | | 2008-12-02 | 1,713,900 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 00:00:00 | | 2008-12-03 | 1,520,800 | 1,113.00 | 1,123.00 | 1,080.00 | 1,116.00 | 00:00:00 | | 2008-12-04 | 2,115,400 | 1,107.00 | 1,116.00 | 1,072.00 | 1,075.00 | 00:00:00 | | 2008-12-05 | 1,778,100 | 1,060.00 | 1,083.00 | 1,048.00 | 1,052.00 | 00:00:00 | | 2008-12-08 | 1,962,400 | 1,104.00 | 1,114.00 | 1,081.00 | 1,102.00 | 00:00:00 | | 2008-12-09 | 1,059,700 | 1,092.00 | 1,121.00 | 1,075.00 | 1,104.00 | 00:00:00 | | 2008-12-10 | 926,300 | 1,100.00 | 1,126.00 | 1,098.00 | 1,118.00 | 00:00:00 | | 2008-12-11 | 2,564,500 | 1,109.00 | 1,116.00 | 1,099.00 | 1,109.00 | 00:00:00 | | 2008-12-12 | 1,513,900 | 1,063.00 | 1,112.00 | 1,063.00 | 1,097.00 | 00:00:00 | | 2008-12-15 | 782,200 | 1,106.00 | 1,117.00 | 1,085.00 | 1,091.00 | 00:00:00 | | 2008-12-16 | 927,100 | 1,100.00 | 1,116.00 | 1,092.00 | 1,109.00 | 00:00:00 | | 2008-12-17 | 1,268,900 | 1,125.00 | 1,125.00 | 1,083.00 | 1,121.00 | 00:00:00 | | 2008-12-18 | 1,091,600 | 1,131.00 | 1,152.00 | 1,117.00 | 1,147.00 | 00:00:00 | | 2008-12-19 | 1,762,100 | 1,134.00 | 1,160.00 | 1,102.00 | 1,109.00 | 00:00:00 | | 2008-12-22 | 651,500 | 1,114.00 | 1,115.00 | 1,093.00 | 1,098.00 | 00:00:00 | | 2008-12-23 | 712,100 | 1,103.00 | 1,136.00 | 1,098.00 | 1,104.00 | 00:00:00 | | 2008-12-24 | 91,300 | 1,118.00 | 1,118.00 | 1,100.00 | 1,100.00 | 00:00:00 | | 2008-12-29 | 529,700 | 1,107.00 | 1,149.00 | 1,104.00 | 1,142.00 | 00:00:00 | | 2008-12-30 | 381,300 | 1,153.00 | 1,161.00 | 1,140.00 | 1,158.00 | 00:00:00 | | 2008-12-31 | 273,900 | 1,171.00 | 1,198.00 | 1,166.00 | 1,198.00 | 00:00:00 | | 2009-01-02 | 338,000 | 1,196.00 | 1,196.00 | 1,164.00 | 1,189.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
