|
 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 | | 2009-06-25 | 196,400 | 1,109.00 | 1,118.00 | 1,098.00 | 1,110.00 | 00:00:00 | | 2009-06-26 | 308,600 | 1,114.00 | 1,123.00 | 1,100.00 | 1,105.00 | 00:00:00 | | 2009-06-29 | 145,700 | 1,100.00 | 1,125.00 | 1,100.00 | 1,118.00 | 00:00:00 | | 2009-06-30 | 1,895,300 | 1,116.00 | 1,118.00 | 1,092.00 | 1,094.00 | 00:00:00 | | 2009-07-01 | 1,713,400 | 1,100.00 | 1,110.00 | 1,093.00 | 1,102.00 | 00:00:00 | | 2009-07-02 | 307,400 | 1,096.00 | 1,106.00 | 1,075.00 | 1,075.00 | 00:00:00 | | 2009-07-03 | 197,600 | 1,075.00 | 1,076.00 | 1,049.00 | 1,060.00 | 00:00:00 | | 2009-07-06 | 309,500 | 1,059.00 | 1,070.00 | 1,047.00 | 1,062.00 | 00:00:00 | | 2009-07-07 | 253,500 | 1,070.00 | 1,075.00 | 1,042.00 | 1,046.00 | 00:00:00 | | 2009-07-08 | 136,200 | 1,042.00 | 1,054.00 | 1,036.00 | 1,040.00 | 00:00:00 | | 2009-07-09 | 126,800 | 1,036.00 | 1,051.00 | 1,029.00 | 1,042.00 | 00:00:00 | | 2009-07-10 | 125,800 | 1,037.00 | 1,064.00 | 1,034.00 | 1,053.00 | 00:00:00 | | 2009-07-13 | 130,800 | 1,048.00 | 1,074.00 | 1,042.00 | 1,072.00 | 00:00:00 | | 2009-07-14 | 174,000 | 1,072.00 | 1,078.00 | 1,063.00 | 1,068.00 | 00:00:00 | | 2009-07-15 | 221,600 | 1,071.00 | 1,087.00 | 1,069.00 | 1,087.00 | 00:00:00 | | 2009-07-16 | 133,000 | 1,081.00 | 1,094.00 | 1,078.00 | 1,086.00 | 00:00:00 | | 2009-07-17 | 266,900 | 1,067.00 | 1,089.00 | 1,046.00 | 1,072.00 | 00:00:00 | | 2009-07-20 | 162,900 | 1,074.00 | 1,089.00 | 1,064.00 | 1,088.00 | 00:00:00 | | 2009-07-21 | 254,800 | 1,089.00 | 1,109.00 | 1,085.00 | 1,092.00 | 00:00:00 | | 2009-07-22 | 259,700 | 1,099.00 | 1,119.00 | 1,094.00 | 1,113.00 | 00:00:00 | | 2009-07-23 | 561,600 | 1,080.00 | 1,080.00 | 1,013.00 | 1,032.00 | 00:00:00 | | 2009-07-24 | 706,900 | 1,045.00 | 1,045.00 | 1,008.00 | 1,014.00 | 00:00:00 | | 2009-07-27 | 491,900 | 1,015.00 | 1,020.00 | 995.00 | 1,000.00 | 00:00:00 | | 2009-07-28 | 286,200 | 1,003.00 | 1,009.00 | 992.50 | 994.50 | 00:00:00 | | 2009-07-29 | 208,700 | 998.50 | 1,006.00 | 994.00 | 994.00 | 00:00:00 | | 2009-07-30 | 580,600 | 1,001.00 | 1,001.00 | 964.00 | 973.50 | 00:00:00 | | 2009-07-31 | 1,222,400 | 967.00 | 986.00 | 966.00 | 968.50 | 00:00:00 | | 2009-08-03 | 272,000 | 968.50 | 977.50 | 958.50 | 963.50 | 00:00:00 | | 2009-08-04 | 564,000 | 963.00 | 976.50 | 958.50 | 975.50 | 00:00:00 | | 2009-08-05 | 654,900 | 969.00 | 990.00 | 969.00 | 977.50 | 00:00:00 | | 2009-08-06 | 660,300 | 982.00 | 984.50 | 921.00 | 934.00 | 00:00:00 | | 2009-08-07 | 2,401,800 | 935.00 | 949.50 | 930.00 | 947.00 | 00:00:00 | | 2009-08-10 | 206,800 | 943.50 | 966.50 | 940.00 | 960.00 | 00:00:00 | | 2009-08-11 | 311,200 | 965.00 | 975.00 | 954.00 | 955.50 | 00:00:00 | | 2009-08-12 | 333,200 | 955.00 | 977.00 | 954.00 | 975.50 | 00:00:00 | | 2009-08-13 | 609,200 | 984.00 | 984.00 | 944.00 | 959.50 | 00:00:00 | | 2009-08-14 | 273,600 | 954.50 | 958.50 | 946.00 | 949.00 | 00:00:00 | | 2009-08-17 | 183,200 | 947.00 | 951.00 | 929.50 | 933.00 | 00:00:00 | | 2009-08-18 | 235,000 | 940.00 | 943.50 | 931.50 | 939.00 | 00:00:00 | | 2009-08-19 | 452,700 | 936.50 | 941.50 | 931.00 | 935.00 | 00:00:00 | | 2009-08-20 | 262,900 | 943.00 | 951.50 | 937.50 | 947.50 | 00:00:00 | | 2009-08-21 | 245,400 | 941.50 | 965.00 | 939.00 | 964.50 | 00:00:00 | | 2009-08-24 | 579,900 | 965.50 | 974.00 | 956.00 | 961.00 | 00:00:00 | | 2009-08-25 | 747,900 | 954.00 | 979.50 | 954.00 | 975.00 | 00:00:00 | | 2009-08-26 | 817,800 | 977.00 | 986.00 | 972.00 | 985.00 | 00:00:00 | | 2009-08-27 | 1,853,500 | 986.00 | 1,001.00 | 982.00 | 991.50 | 00:00:00 | | 2009-08-28 | 1,218,300 | 998.00 | 999.00 | 971.50 | 979.00 | 00:00:00 | | 2009-09-01 | 787,900 | 985.00 | 990.50 | 963.00 | 966.50 | 00:00:00 | | 2009-09-02 | 1,593,500 | 967.50 | 971.00 | 951.00 | 971.00 | 00:00:00 | | 2009-09-03 | 1,070,400 | 969.00 | 978.50 | 960.00 | 960.00 | 00:00:00 | | 2009-09-04 | 932,800 | 958.00 | 979.00 | 958.00 | 970.50 | 00:00:00 | | 2009-09-07 | 678,600 | 975.50 | 992.50 | 970.00 | 989.00 | 00:00:00 | | 2009-09-08 | 935,700 | 990.50 | 994.00 | 981.50 | 985.00 | 00:00:00 | | 2009-09-09 | 1,563,800 | 984.50 | 1,012.00 | 979.00 | 1,003.00 | 00:00:00 | | 2009-09-10 | 912,800 | 1,009.00 | 1,009.00 | 994.00 | 997.00 | 00:00:00 | | 2009-09-11 | 1,650,000 | 991.00 | 1,010.00 | 990.50 | 999.50 | 00:00:00 | | 2009-09-14 | 793,000 | 991.50 | 1,000.00 | 983.50 | 997.50 | 00:00:00 | | 2009-09-15 | 814,200 | 999.50 | 1,015.00 | 997.00 | 1,011.00 | 00:00:00 | | 2009-09-16 | 1,201,400 | 1,019.00 | 1,023.00 | 1,002.00 | 1,022.00 | 00:00:00 | | 2009-09-17 | 1,369,400 | 1,028.00 | 1,032.00 | 1,014.00 | 1,030.00 | 00:00:00 | | 2009-09-18 | 2,055,400 | 1,024.00 | 1,027.00 | 1,005.00 | 1,016.00 | 00:00:00 | | 2009-09-21 | 1,399,600 | 1,015.00 | 1,015.00 | 990.50 | 998.00 | 00:00:00 | | 2009-09-22 | 2,152,700 | 999.50 | 1,000.00 | 957.00 | 983.50 | 00:00:00 | | 2009-09-23 | 1,177,600 | 981.00 | 989.00 | 970.50 | 976.00 | 00:00:00 | | 2009-09-24 | 1,935,100 | 976.50 | 976.50 | 954.00 | 963.00 | 00:00:00 | | 2009-09-25 | 1,570,200 | 962.00 | 969.00 | 951.00 | 955.00 | 00:00:00 | | 2009-09-28 | 1,049,100 | 957.50 | 967.50 | 950.00 | 967.50 | 00:00:00 | | 2009-09-29 | 955,000 | 965.00 | 975.00 | 960.00 | 965.50 | 00:00:00 | | 2009-09-30 | 1,950,400 | 964.50 | 973.50 | 960.50 | 970.50 | 00:00:00 | | 2009-10-01 | 1,501,600 | 967.00 | 973.00 | 959.50 | 961.00 | 00:00:00 | | 2009-10-02 | 1,337,500 | 960.00 | 963.00 | 948.50 | 950.50 | 00:00:00 | | 2009-10-05 | 1,620,000 | 951.00 | 965.50 | 941.50 | 959.00 | 00:00:00 | | 2009-10-06 | 1,393,300 | 964.00 | 973.50 | 950.00 | 953.50 | 00:00:00 | | 2009-10-07 | 1,601,500 | 963.00 | 982.00 | 949.00 | 967.50 | 00:00:00 | | 2009-10-08 | 1,129,500 | 975.00 | 980.00 | 962.00 | 967.50 | 00:00:00 | | 2009-10-09 | 1,057,800 | 969.00 | 974.50 | 964.00 | 971.00 | 00:00:00 | | 2009-10-12 | 1,265,700 | 974.50 | 978.00 | 970.00 | 971.00 | 00:00:00 | | 2009-10-13 | 1,540,300 | 972.50 | 984.50 | 970.00 | 974.50 | 00:00:00 | | 2009-10-14 | 1,168,200 | 980.50 | 985.50 | 970.00 | 970.00 | 00:00:00 | | 2009-10-15 | 1,196,600 | 974.50 | 976.50 | 959.50 | 963.00 | 00:00:00 | | 2009-10-16 | 994,000 | 962.00 | 969.00 | 952.50 | 957.50 | 00:00:00 | | 2009-10-19 | 798,700 | 962.50 | 968.50 | 947.00 | 965.50 | 00:00:00 | | 2009-10-20 | 988,300 | 964.50 | 976.50 | 960.50 | 971.50 | 00:00:00 | | 2009-10-21 | 745,200 | 970.00 | 981.00 | 962.50 | 976.00 | 00:00:00 | | 2009-10-22 | 982,800 | 975.00 | 981.00 | 967.50 | 971.00 | 00:00:00 | | 2009-10-23 | 788,500 | 972.50 | 981.00 | 957.00 | 958.00 | 00:00:00 | | 2009-10-26 | 743,800 | 960.00 | 973.00 | 954.50 | 966.00 | 00:00:00 | | 2009-10-27 | 808,100 | 966.50 | 984.00 | 962.50 | 977.50 | 00:00:00 | | 2009-10-28 | 1,763,500 | 977.50 | 979.00 | 958.00 | 959.50 | 00:00:00 | | 2009-10-29 | 1,302,500 | 961.00 | 965.00 | 948.50 | 954.50 | 00:00:00 | | 2009-10-30 | 952,000 | 956.00 | 966.50 | 949.00 | 951.50 | 00:00:00 | | 2009-11-02 | 846,300 | 949.00 | 959.00 | 943.50 | 950.00 | 00:00:00 | | 2009-11-03 | 682,300 | 942.50 | 952.00 | 939.50 | 946.50 | 00:00:00 | | 2009-11-04 | 615,900 | 950.50 | 960.50 | 940.00 | 949.50 | 00:00:00 | | 2009-11-05 | 666,100 | 945.00 | 965.50 | 942.50 | 959.00 | 00:00:00 | | 2009-11-06 | 963,000 | 960.50 | 964.50 | 941.50 | 945.50 | 00:00:00 | | 2009-11-09 | 265,900 | 952.50 | 957.50 | 944.00 | 946.50 | 00:00:00 | | 2009-11-10 | 1,156,300 | 952.50 | 969.00 | 946.50 | 965.00 | 00:00:00 | | 2009-11-11 | 1,625,500 | 966.50 | 978.00 | 966.00 | 974.00 | 00:00:00 | | 2009-11-13 | 1,497,400 | 992.00 | 1,002.00 | 986.00 | 997.00 | 00:00:00 | | 2009-11-16 | 1,137,100 | 1,000.00 | 1,000.00 | 982.50 | 995.00 | 00:00:00 | | 2009-11-17 | 961,800 | 994.50 | 1,010.00 | 992.50 | 1,005.00 | 00:00:00 | | 2009-11-18 | 743,700 | 998.50 | 1,016.00 | 992.00 | 1,005.00 | 00:00:00 | | 2009-11-19 | 1,176,500 | 1,005.00 | 1,015.00 | 993.00 | 995.00 | 00:00:00 | | 2009-11-20 | 909,700 | 1,000.00 | 1,007.00 | 992.00 | 996.50 | 00:00:00 | | 2009-11-23 | 832,500 | 997.50 | 1,009.00 | 984.00 | 997.00 | 00:00:00 | | 2009-11-24 | 1,378,900 | 998.50 | 1,012.00 | 992.00 | 1,004.00 | 00:00:00 | | 2009-11-25 | 1,227,600 | 1,000.00 | 1,007.00 | 981.50 | 1,006.00 | 00:00:00 | | 2009-11-26 | 4,902,800 | 1,015.00 | 1,061.00 | 1,015.00 | 1,044.00 | 00:00:00 | | 2009-11-27 | 2,580,500 | 1,045.00 | 1,067.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2009-11-30 | 1,851,900 | 1,049.00 | 1,061.00 | 1,037.00 | 1,050.00 | 00:00:00 | | 2009-12-01 | 2,009,000 | 1,047.00 | 1,057.00 | 1,039.00 | 1,049.00 | 00:00:00 | | 2009-12-02 | 1,853,500 | 1,024.00 | 1,030.00 | 1,005.00 | 1,030.00 | 00:00:00 | | 2009-12-04 | 836,000 | 1,028.00 | 1,042.00 | 1,023.00 | 1,033.00 | 00:00:00 | | 2009-12-07 | 1,122,700 | 1,029.00 | 1,050.00 | 1,025.00 | 1,032.00 | 00:00:00 | | 2009-12-09 | 1,577,000 | 1,018.00 | 1,020.00 | 1,001.00 | 1,010.00 | 00:00:00 | | 2009-12-11 | 1,399,300 | 1,023.00 | 1,048.00 | 1,023.00 | 1,045.00 | 00:00:00 | | 2009-12-14 | 700,400 | 1,050.00 | 1,056.00 | 1,041.00 | 1,047.00 | 00:00:00 | | 2009-12-15 | 1,285,500 | 1,051.00 | 1,073.00 | 1,049.00 | 1,073.00 | 00:00:00 | | 2009-12-16 | 1,001,300 | 1,074.00 | 1,075.00 | 1,063.00 | 1,070.00 | 00:00:00 | | 2009-12-17 | 793,800 | 1,064.00 | 1,074.00 | 1,056.00 | 1,062.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
