|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-17 | 793,800 | 1,064.00 | 1,074.00 | 1,056.00 | 1,062.00 | 00:00:00 | | 2009-12-18 | 1,111,900 | 1,060.00 | 1,080.00 | 1,060.00 | 1,065.00 | 00:00:00 | | 2009-12-21 | 1,025,000 | 1,070.00 | 1,088.00 | 1,060.00 | 1,078.56 | 00:00:00 | | 2009-12-22 | 634,100 | 1,079.00 | 1,097.00 | 1,078.00 | 1,085.00 | 00:00:00 | | 2009-12-23 | 1,619,300 | 1,092.00 | 1,094.00 | 1,064.00 | 1,082.00 | 00:00:00 | | 2009-12-24 | 101,400 | 1,077.00 | 1,094.00 | 1,077.00 | 1,094.00 | 00:00:00 | | 2009-12-29 | 378,900 | 1,090.00 | 1,101.00 | 1,087.00 | 1,095.00 | 00:00:00 | | 2009-12-30 | 298,800 | 1,091.00 | 1,102.00 | 1,091.00 | 1,093.00 | 00:00:00 | | 2009-12-31 | 122,600 | 1,100.00 | 1,103.00 | 1,079.00 | 1,086.00 | 00:00:00 | | 2010-01-04 | 1,144,500 | 1,081.00 | 1,102.00 | 1,074.00 | 1,080.00 | 00:00:00 | | 2010-01-05 | 826,300 | 1,080.00 | 1,085.00 | 1,073.00 | 1,079.00 | 00:00:00 | | 2010-01-06 | 1,072,900 | 1,080.00 | 1,084.00 | 1,070.00 | 1,083.00 | 00:00:00 | | 2010-01-07 | 912,100 | 1,080.00 | 1,086.00 | 1,069.00 | 1,072.00 | 00:00:00 | | 2010-01-08 | 676,800 | 1,076.00 | 1,084.00 | 1,066.00 | 1,084.00 | 00:00:00 | | 2010-01-11 | 1,179,200 | 1,084.00 | 1,094.00 | 1,082.00 | 1,091.00 | 00:00:00 | | 2010-01-12 | 447,600 | 1,094.00 | 1,100.00 | 1,077.00 | 1,089.00 | 00:00:00 | | 2010-01-13 | 628,000 | 1,088.00 | 1,099.00 | 1,083.00 | 1,087.00 | 00:00:00 | | 2010-01-14 | 1,202,600 | 1,091.00 | 1,102.00 | 1,085.00 | 1,097.00 | 00:00:00 | | 2010-01-15 | 1,578,300 | 1,098.00 | 1,114.00 | 1,087.00 | 1,089.00 | 00:00:00 | | 2010-01-18 | 727,900 | 1,096.00 | 1,103.00 | 1,087.00 | 1,089.00 | 00:00:00 | | 2010-01-19 | 2,548,500 | 1,093.00 | 1,132.00 | 1,093.00 | 1,123.00 | 00:00:00 | | 2010-01-20 | 1,917,000 | 1,129.00 | 1,147.00 | 1,125.00 | 1,127.00 | 00:00:00 | | 2010-01-21 | 2,119,200 | 1,131.00 | 1,160.00 | 1,130.00 | 1,147.00 | 00:00:00 | | 2010-01-22 | 2,031,300 | 1,155.00 | 1,175.00 | 1,145.00 | 1,148.00 | 00:00:00 | | 2010-01-25 | 1,170,900 | 1,149.00 | 1,157.00 | 1,133.00 | 1,137.00 | 00:00:00 | | 2010-01-26 | 1,310,200 | 1,133.00 | 1,142.00 | 1,127.00 | 1,141.00 | 00:00:00 | | 2010-01-27 | 1,176,800 | 1,138.00 | 1,143.00 | 1,128.00 | 1,131.00 | 00:00:00 | | 2010-01-28 | 1,646,600 | 1,138.00 | 1,146.00 | 1,128.00 | 1,129.00 | 00:00:00 | | 2010-01-29 | 850,000 | 1,136.00 | 1,141.00 | 1,125.00 | 1,125.00 | 00:00:00 | | 2010-02-01 | 3,712,400 | 1,136.00 | 1,181.00 | 1,136.00 | 1,170.00 | 00:00:00 | | 2010-02-02 | 1,684,600 | 1,173.00 | 1,173.00 | 1,140.00 | 1,148.00 | 00:00:00 | | 2010-02-04 | 1,133,800 | 1,135.00 | 1,140.00 | 1,118.00 | 1,124.00 | 00:00:00 | | 2010-02-05 | 1,067,700 | 1,126.00 | 1,133.00 | 1,113.00 | 1,122.00 | 00:00:00 | | 2010-02-08 | 880,100 | 1,125.00 | 1,137.00 | 1,120.00 | 1,127.00 | 00:00:00 | | 2010-02-09 | 714,100 | 1,124.00 | 1,134.00 | 1,116.00 | 1,121.00 | 00:00:00 | | 2010-02-10 | 1,109,000 | 1,125.00 | 1,138.00 | 1,116.00 | 1,128.00 | 00:00:00 | | 2010-02-11 | 1,243,700 | 1,133.00 | 1,133.00 | 1,109.00 | 1,123.00 | 00:00:00 | | 2010-02-12 | 668,200 | 1,124.00 | 1,141.00 | 1,122.00 | 1,132.00 | 00:00:00 | | 2010-02-15 | 369,300 | 1,132.00 | 1,139.00 | 1,131.00 | 1,136.00 | 00:00:00 | | 2010-02-16 | 536,300 | 1,136.00 | 1,147.00 | 1,130.00 | 1,140.00 | 00:00:00 | | 2010-02-17 | 735,600 | 1,148.00 | 1,151.00 | 1,142.00 | 1,146.00 | 00:00:00 | | 2010-02-18 | 1,354,500 | 1,148.00 | 1,150.00 | 1,128.00 | 1,138.00 | 00:00:00 | | 2010-02-19 | 1,236,700 | 1,136.00 | 1,151.00 | 1,132.00 | 1,149.00 | 00:00:00 | | 2010-02-22 | 755,400 | 1,156.00 | 1,156.00 | 1,146.00 | 1,154.00 | 00:00:00 | | 2010-02-23 | 681,500 | 1,158.00 | 1,161.00 | 1,143.00 | 1,148.00 | 00:00:00 | | 2010-02-24 | 736,200 | 1,152.00 | 1,157.00 | 1,141.00 | 1,145.00 | 00:00:00 | | 2010-02-25 | 848,300 | 1,143.00 | 1,150.00 | 1,132.00 | 1,142.00 | 00:00:00 | | 2010-02-26 | 1,346,600 | 1,155.00 | 1,173.00 | 1,145.00 | 1,165.00 | 00:00:00 | | 2010-03-01 | 1,160,300 | 1,175.00 | 1,179.00 | 1,160.00 | 1,174.00 | 00:00:00 | | 2010-03-02 | 812,700 | 1,177.00 | 1,186.00 | 1,169.00 | 1,183.00 | 00:00:00 | | 2010-03-03 | 629,200 | 1,179.00 | 1,192.00 | 1,179.00 | 1,189.00 | 00:00:00 | | 2010-03-04 | 658,700 | 1,189.00 | 1,197.00 | 1,184.00 | 1,192.00 | 00:00:00 | | 2010-03-05 | 828,300 | 1,193.00 | 1,198.00 | 1,178.00 | 1,188.00 | 00:00:00 | | 2010-03-08 | 742,500 | 1,194.00 | 1,194.00 | 1,185.00 | 1,193.00 | 00:00:00 | | 2010-03-09 | 452,900 | 1,193.00 | 1,200.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2010-03-10 | 357,500 | 1,194.00 | 1,202.00 | 1,186.00 | 1,197.00 | 00:00:00 | | 2010-03-11 | 470,200 | 1,192.00 | 1,207.00 | 1,192.00 | 1,199.00 | 00:00:00 | | 2010-03-12 | 486,900 | 1,201.00 | 1,206.00 | 1,194.00 | 1,195.00 | 00:00:00 | | 2010-03-15 | 459,500 | 1,197.00 | 1,208.00 | 1,197.00 | 1,200.00 | 00:00:00 | | 2010-03-16 | 663,200 | 1,205.00 | 1,212.00 | 1,189.00 | 1,196.00 | 00:00:00 | | 2010-03-17 | 559,700 | 1,204.00 | 1,211.00 | 1,194.00 | 1,209.00 | 00:00:00 | | 2010-03-18 | 790,400 | 1,207.00 | 1,223.00 | 1,207.00 | 1,215.00 | 00:00:00 | | 2010-03-19 | 1,505,000 | 1,216.00 | 1,216.00 | 1,203.00 | 1,206.00 | 00:00:00 | | 2010-03-22 | 636,300 | 1,203.00 | 1,204.00 | 1,188.00 | 1,198.00 | 00:00:00 | | 2010-03-23 | 1,222,000 | 1,191.00 | 1,198.00 | 1,182.00 | 1,188.00 | 00:00:00 | | 2010-03-24 | 871,200 | 1,188.00 | 1,194.00 | 1,165.00 | 1,170.00 | 00:00:00 | | 2010-03-25 | 618,700 | 1,171.00 | 1,193.00 | 1,171.00 | 1,190.00 | 00:00:00 | | 2010-03-26 | 467,600 | 1,189.00 | 1,189.00 | 1,175.00 | 1,177.00 | 00:00:00 | | 2010-03-29 | 487,300 | 1,182.00 | 1,196.00 | 1,181.00 | 1,194.00 | 00:00:00 | | 2010-03-30 | 620,800 | 1,198.00 | 1,206.00 | 1,195.00 | 1,200.00 | 00:00:00 | | 2010-03-31 | 686,300 | 1,200.00 | 1,203.00 | 1,188.00 | 1,195.00 | 00:00:00 | | 2010-04-01 | 452,100 | 1,199.00 | 1,208.00 | 1,194.00 | 1,208.00 | 00:00:00 | | 2010-04-06 | 604,800 | 1,204.00 | 1,214.00 | 1,197.00 | 1,213.00 | 00:00:00 | | 2010-04-07 | 568,500 | 1,211.00 | 1,219.00 | 1,202.00 | 1,206.00 | 00:00:00 | | 2010-04-08 | 458,400 | 1,206.00 | 1,209.00 | 1,198.00 | 1,207.00 | 00:00:00 | | 2010-04-09 | 487,300 | 1,213.00 | 1,229.00 | 1,211.00 | 1,226.00 | 00:00:00 | | 2010-04-12 | 346,800 | 1,226.00 | 1,237.00 | 1,224.00 | 1,233.00 | 00:00:00 | | 2010-04-13 | 734,900 | 1,230.00 | 1,242.00 | 1,228.00 | 1,233.00 | 00:00:00 | | 2010-04-14 | 461,300 | 1,238.00 | 1,239.00 | 1,228.00 | 1,231.00 | 00:00:00 | | 2010-04-15 | 294,000 | 1,231.00 | 1,241.00 | 1,228.00 | 1,234.00 | 00:00:00 | | 2010-04-16 | 918,400 | 1,230.00 | 1,235.00 | 1,218.00 | 1,222.00 | 00:00:00 | | 2010-04-19 | 463,100 | 1,219.00 | 1,233.00 | 1,214.00 | 1,218.00 | 00:00:00 | | 2010-04-20 | 597,700 | 1,224.00 | 1,231.00 | 1,215.00 | 1,223.00 | 00:00:00 | | 2010-04-21 | 616,700 | 1,228.00 | 1,228.00 | 1,202.00 | 1,203.00 | 00:00:00 | | 2010-04-22 | 602,600 | 1,202.00 | 1,215.00 | 1,193.00 | 1,199.00 | 00:00:00 | | 2010-04-23 | 532,700 | 1,196.00 | 1,202.00 | 1,190.00 | 1,194.00 | 00:00:00 | | 2010-04-26 | 665,700 | 1,200.00 | 1,204.00 | 1,186.00 | 1,190.00 | 00:00:00 | | 2010-04-27 | 748,600 | 1,187.00 | 1,194.00 | 1,173.00 | 1,173.00 | 00:00:00 | | 2010-04-28 | 1,082,400 | 1,168.00 | 1,174.00 | 1,145.00 | 1,150.00 | 00:00:00 | | 2010-04-29 | 1,182,800 | 1,156.00 | 1,176.00 | 1,143.00 | 1,169.00 | 00:00:00 | | 2010-04-30 | 800,100 | 1,174.00 | 1,174.00 | 1,156.00 | 1,159.00 | 00:00:00 | | 2010-05-04 | 1,062,400 | 1,156.00 | 1,174.00 | 1,156.00 | 1,158.00 | 00:00:00 | | 2010-05-05 | 1,318,100 | 1,156.00 | 1,164.00 | 1,144.00 | 1,148.00 | 00:00:00 | | 2010-05-06 | 1,376,900 | 1,140.00 | 1,158.00 | 1,118.00 | 1,118.00 | 00:00:00 | | 2010-05-07 | 1,995,700 | 1,095.00 | 1,115.00 | 1,072.00 | 1,086.00 | 00:00:00 | | 2010-05-10 | 1,161,200 | 1,101.00 | 1,119.00 | 1,084.00 | 1,114.00 | 00:00:00 | | 2010-05-11 | 708,900 | 1,101.00 | 1,118.00 | 1,100.00 | 1,107.00 | 00:00:00 | | 2010-05-12 | 1,136,100 | 1,102.00 | 1,149.00 | 1,101.00 | 1,142.00 | 00:00:00 | | 2010-05-13 | 900,000 | 1,145.00 | 1,150.00 | 1,133.00 | 1,143.00 | 00:00:00 | | 2010-05-14 | 901,400 | 1,138.00 | 1,145.00 | 1,127.00 | 1,128.00 | 00:00:00 | | 2010-05-17 | 912,500 | 1,123.00 | 1,145.00 | 1,122.00 | 1,136.00 | 00:00:00 | | 2010-05-18 | 1,759,400 | 1,141.00 | 1,188.00 | 1,129.00 | 1,168.00 | 00:00:00 | | 2010-05-19 | 1,223,000 | 1,150.00 | 1,172.00 | 1,142.00 | 1,151.00 | 00:00:00 | | 2010-05-20 | 1,869,200 | 1,147.00 | 1,152.00 | 1,134.00 | 1,139.00 | 00:00:00 | | 2010-05-21 | 1,629,200 | 1,142.00 | 1,150.00 | 1,118.00 | 1,126.00 | 00:00:00 | | 2010-05-24 | 712,800 | 1,132.00 | 1,147.00 | 1,127.00 | 1,137.00 | 00:00:00 | | 2010-05-25 | 1,209,100 | 1,122.00 | 1,146.00 | 1,120.00 | 1,133.00 | 00:00:00 | | 2010-05-26 | 1,459,300 | 1,154.00 | 1,154.00 | 1,126.00 | 1,135.00 | 00:00:00 | | 2010-05-27 | 836,400 | 1,137.00 | 1,159.00 | 1,137.00 | 1,159.00 | 00:00:00 | | 2010-05-28 | 1,004,100 | 1,169.00 | 1,200.00 | 1,154.00 | 1,198.00 | 00:00:00 | | 2010-06-01 | 1,425,500 | 1,201.00 | 1,229.00 | 1,190.00 | 1,221.00 | 00:00:00 | | 2010-06-02 | 1,093,700 | 1,220.00 | 1,237.00 | 1,211.00 | 1,233.00 | 00:00:00 | | 2010-06-03 | 1,117,400 | 1,247.00 | 1,258.00 | 1,239.00 | 1,250.00 | 00:00:00 | | 2010-06-04 | 950,400 | 1,256.00 | 1,256.00 | 1,226.00 | 1,238.00 | 00:00:00 | | 2010-06-07 | 1,190,100 | 1,218.00 | 1,233.00 | 1,216.00 | 1,230.00 | 00:00:00 | | 2010-06-08 | 958,000 | 1,239.00 | 1,239.00 | 1,215.00 | 1,223.00 | 00:00:00 | | 2010-06-09 | 785,900 | 1,230.00 | 1,232.00 | 1,218.00 | 1,229.00 | 00:00:00 | | 2010-06-10 | 1,090,500 | 1,228.00 | 1,248.00 | 1,228.00 | 1,243.00 | 00:00:00 | | 2010-06-11 | 922,100 | 1,249.00 | 1,252.00 | 1,233.00 | 1,246.00 | 00:00:00 | | 2010-06-14 | 1,399,600 | 1,260.00 | 1,284.00 | 1,253.00 | 1,284.00 | 00:00:00 | | 2010-06-15 | 1,502,800 | 1,283.00 | 1,310.00 | 1,276.00 | 1,303.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
