|
 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 | | 2010-06-15 | 1,502,800 | 1,283.00 | 1,310.00 | 1,276.00 | 1,303.00 | 00:00:00 | | 2010-06-16 | 1,988,500 | 1,261.00 | 1,273.00 | 1,240.00 | 1,249.00 | 00:00:00 | | 2010-06-17 | 1,544,600 | 1,252.00 | 1,260.00 | 1,225.00 | 1,237.00 | 00:00:00 | | 2010-06-18 | 1,388,200 | 1,238.00 | 1,250.00 | 1,231.00 | 1,242.00 | 00:00:00 | | 2010-06-21 | 1,042,800 | 1,259.00 | 1,260.00 | 1,223.00 | 1,228.00 | 00:00:00 | | 2010-06-22 | 951,600 | 1,226.00 | 1,235.00 | 1,217.00 | 1,230.00 | 00:00:00 | | 2010-06-23 | 1,271,400 | 1,229.00 | 1,237.00 | 1,226.00 | 1,230.00 | 00:00:00 | | 2010-06-24 | 1,140,200 | 1,240.00 | 1,246.00 | 1,225.00 | 1,240.00 | 00:00:00 | | 2010-06-25 | 939,900 | 1,242.00 | 1,260.00 | 1,239.00 | 1,251.00 | 00:00:00 | | 2010-06-28 | 764,800 | 1,255.00 | 1,258.00 | 1,236.00 | 1,240.00 | 00:00:00 | | 2010-06-29 | 951,800 | 1,237.00 | 1,242.00 | 1,226.00 | 1,227.00 | 00:00:00 | | 2010-06-30 | 1,097,000 | 1,226.00 | 1,234.00 | 1,217.00 | 1,231.00 | 00:00:00 | | 2010-07-01 | 918,900 | 1,217.00 | 1,231.00 | 1,211.00 | 1,216.00 | 00:00:00 | | 2010-07-02 | 535,700 | 1,218.00 | 1,230.00 | 1,200.00 | 1,226.00 | 00:00:00 | | 2010-07-05 | 502,900 | 1,227.00 | 1,243.00 | 1,224.00 | 1,230.00 | 00:00:00 | | 2010-07-06 | 671,600 | 1,231.00 | 1,240.00 | 1,223.00 | 1,229.00 | 00:00:00 | | 2010-07-07 | 943,200 | 1,218.00 | 1,250.00 | 1,211.00 | 1,250.00 | 00:00:00 | | 2010-07-08 | 1,007,600 | 1,262.00 | 1,273.00 | 1,252.00 | 1,273.00 | 00:00:00 | | 2010-07-09 | 673,400 | 1,282.00 | 1,282.00 | 1,263.00 | 1,277.00 | 00:00:00 | | 2010-07-12 | 427,000 | 1,276.00 | 1,280.00 | 1,261.00 | 1,273.00 | 00:00:00 | | 2010-07-13 | 592,900 | 1,271.00 | 1,297.00 | 1,270.00 | 1,292.00 | 00:00:00 | | 2010-07-14 | 941,200 | 1,288.00 | 1,288.00 | 1,262.00 | 1,269.00 | 00:00:00 | | 2010-07-15 | 741,400 | 1,270.00 | 1,294.00 | 1,262.00 | 1,293.00 | 00:00:00 | | 2010-07-16 | 966,800 | 1,297.00 | 1,297.00 | 1,273.00 | 1,280.00 | 00:00:00 | | 2010-07-19 | 321,700 | 1,279.00 | 1,284.00 | 1,269.00 | 1,276.00 | 00:00:00 | | 2010-07-20 | 949,700 | 1,279.00 | 1,287.00 | 1,262.00 | 1,264.00 | 00:00:00 | | 2010-07-21 | 742,400 | 1,269.00 | 1,282.00 | 1,268.00 | 1,270.00 | 00:00:00 | | 2010-07-22 | 837,500 | 1,270.00 | 1,288.00 | 1,268.00 | 1,276.00 | 00:00:00 | | 2010-07-23 | 1,129,800 | 1,275.00 | 1,290.00 | 1,274.00 | 1,285.00 | 00:00:00 | | 2010-07-26 | 688,200 | 1,293.00 | 1,294.00 | 1,274.00 | 1,283.00 | 00:00:00 | | 2010-07-27 | 959,100 | 1,292.00 | 1,298.00 | 1,279.00 | 1,285.00 | 00:00:00 | | 2010-07-28 | 870,600 | 1,291.00 | 1,291.00 | 1,276.00 | 1,285.00 | 00:00:00 | | 2010-07-29 | 874,800 | 1,264.00 | 1,286.00 | 1,264.00 | 1,280.00 | 00:00:00 | | 2010-07-30 | 2,682,900 | 1,290.00 | 1,328.00 | 1,283.00 | 1,310.00 | 00:00:00 | | 2010-08-02 | 1,056,100 | 1,312.00 | 1,345.00 | 1,303.00 | 1,344.00 | 00:00:00 | | 2010-08-03 | 740,100 | 1,341.00 | 1,351.00 | 1,275.00 | 1,351.00 | 00:00:00 | | 2010-08-04 | 520,100 | 1,350.00 | 1,355.00 | 1,332.00 | 1,343.00 | 00:00:00 | | 2010-08-05 | 505,000 | 1,346.00 | 1,358.00 | 1,339.00 | 1,349.00 | 00:00:00 | | 2010-08-06 | 915,900 | 1,351.00 | 1,357.00 | 1,323.00 | 1,331.00 | 00:00:00 | | 2010-08-09 | 541,500 | 1,331.00 | 1,341.00 | 1,328.00 | 1,338.00 | 00:00:00 | | 2010-08-10 | 729,700 | 1,338.00 | 1,348.00 | 1,325.00 | 1,344.00 | 00:00:00 | | 2010-08-11 | 429,300 | 1,341.00 | 1,347.00 | 1,321.00 | 1,323.00 | 00:00:00 | | 2010-08-12 | 789,700 | 1,324.00 | 1,344.00 | 1,320.00 | 1,332.00 | 00:00:00 | | 2010-08-13 | 797,200 | 1,339.00 | 1,345.00 | 1,320.00 | 1,334.00 | 00:00:00 | | 2010-08-16 | 1,213,900 | 1,339.00 | 1,339.00 | 1,319.00 | 1,324.00 | 00:00:00 | | 2010-08-17 | 902,000 | 1,322.00 | 1,338.00 | 1,320.00 | 1,325.00 | 00:00:00 | | 2010-08-18 | 771,400 | 1,326.00 | 1,331.00 | 1,318.00 | 1,322.00 | 00:00:00 | | 2010-08-19 | 1,174,200 | 1,321.00 | 1,322.00 | 1,296.00 | 1,300.00 | 00:00:00 | | 2010-08-20 | 758,300 | 1,304.00 | 1,313.00 | 1,285.00 | 1,293.00 | 00:00:00 | | 2010-08-23 | 545,700 | 1,297.00 | 1,318.00 | 1,292.00 | 1,308.00 | 00:00:00 | | 2010-08-24 | 1,456,000 | 1,305.00 | 1,305.00 | 1,277.00 | 1,288.00 | 00:00:00 | | 2010-08-25 | 833,200 | 1,292.00 | 1,308.00 | 1,281.00 | 1,301.00 | 00:00:00 | | 2010-08-26 | 550,000 | 1,302.00 | 1,308.00 | 1,287.00 | 1,291.00 | 00:00:00 | | 2010-08-27 | 833,800 | 1,284.00 | 1,309.00 | 1,284.00 | 1,306.00 | 00:00:00 | | 2010-08-31 | 954,300 | 1,287.00 | 1,297.00 | 1,277.00 | 1,295.00 | 00:00:00 | | 2010-09-01 | 974,000 | 1,300.00 | 1,320.00 | 1,294.00 | 1,318.00 | 00:00:00 | | 2010-09-02 | 1,327,600 | 1,315.00 | 1,333.00 | 1,311.00 | 1,331.00 | 00:00:00 | | 2010-09-03 | 1,079,500 | 1,332.00 | 1,339.00 | 1,326.00 | 1,332.00 | 00:00:00 | | 2010-09-06 | 855,000 | 1,339.00 | 1,342.00 | 1,329.00 | 1,333.00 | 00:00:00 | | 2010-09-07 | 1,149,900 | 1,336.00 | 1,368.00 | 1,336.00 | 1,365.00 | 00:00:00 | | 2010-09-08 | 791,000 | 1,367.00 | 1,382.00 | 1,357.00 | 1,378.00 | 00:00:00 | | 2010-09-09 | 697,800 | 1,380.00 | 1,398.00 | 1,376.00 | 1,385.00 | 00:00:00 | | 2010-09-10 | 1,043,900 | 1,380.00 | 1,401.00 | 1,380.00 | 1,399.00 | 00:00:00 | | 2010-09-13 | 665,100 | 1,404.00 | 1,404.00 | 1,383.00 | 1,394.00 | 00:00:00 | | 2010-09-14 | 875,900 | 1,396.00 | 1,402.00 | 1,381.00 | 1,394.00 | 00:00:00 | | 2010-09-15 | 805,700 | 1,394.00 | 1,404.00 | 1,381.00 | 1,388.00 | 00:00:00 | | 2010-09-16 | 621,700 | 1,392.00 | 1,394.00 | 1,379.00 | 1,387.00 | 00:00:00 | | 2010-09-17 | 1,787,900 | 1,395.00 | 1,396.00 | 1,362.00 | 1,378.54 | 00:00:00 | | 2010-09-20 | 649,200 | 1,368.00 | 1,374.00 | 1,360.00 | 1,374.00 | 00:00:00 | | 2010-09-21 | 1,033,100 | 1,370.00 | 1,373.00 | 1,355.00 | 1,359.00 | 00:00:00 | | 2010-09-22 | 584,200 | 1,363.00 | 1,364.00 | 1,336.00 | 1,346.00 | 00:00:00 | | 2010-09-23 | 665,900 | 1,357.00 | 1,362.00 | 1,330.00 | 1,344.00 | 00:00:00 | | 2010-09-24 | 705,500 | 1,345.00 | 1,348.00 | 1,325.00 | 1,340.00 | 00:00:00 | | 2010-09-27 | 670,000 | 1,342.00 | 1,347.00 | 1,330.00 | 1,330.00 | 00:00:00 | | 2010-09-28 | 890,400 | 1,331.00 | 1,337.00 | 1,318.00 | 1,328.00 | 00:00:00 | | 2010-09-29 | 1,246,400 | 1,329.00 | 1,335.00 | 1,311.00 | 1,325.00 | 00:00:00 | | 2010-09-30 | 1,132,100 | 1,323.00 | 1,328.00 | 1,311.00 | 1,311.00 | 00:00:00 | | 2010-10-01 | 1,131,900 | 1,311.00 | 1,321.00 | 1,290.00 | 1,306.00 | 00:00:00 | | 2010-10-04 | 727,000 | 1,304.00 | 1,313.00 | 1,299.00 | 1,307.00 | 00:00:00 | | 2010-10-05 | 933,000 | 1,316.00 | 1,328.00 | 1,308.00 | 1,320.00 | 00:00:00 | | 2010-10-06 | 989,200 | 1,326.00 | 1,326.00 | 1,311.00 | 1,320.00 | 00:00:00 | | 2010-10-07 | 858,000 | 1,324.00 | 1,334.00 | 1,320.00 | 1,330.00 | 00:00:00 | | 2010-10-08 | 558,200 | 1,331.00 | 1,334.00 | 1,320.00 | 1,327.00 | 00:00:00 | | 2010-10-11 | 577,100 | 1,332.00 | 1,336.00 | 1,323.00 | 1,332.00 | 00:00:00 | | 2010-10-12 | 2,756,700 | 1,338.00 | 1,349.00 | 1,329.00 | 1,345.00 | 00:00:00 | | 2010-10-13 | 3,036,300 | 1,352.00 | 1,355.00 | 1,341.00 | 1,344.00 | 00:00:00 | | 2010-10-14 | 1,295,100 | 1,349.00 | 1,360.00 | 1,339.00 | 1,345.00 | 00:00:00 | | 2010-10-15 | 1,262,100 | 1,352.00 | 1,352.00 | 1,328.00 | 1,334.00 | 00:00:00 | | 2010-10-18 | 640,200 | 1,337.00 | 1,338.00 | 1,326.00 | 1,333.00 | 00:00:00 | | 2010-10-19 | 589,000 | 1,335.00 | 1,353.00 | 1,332.00 | 1,350.00 | 00:00:00 | | 2010-10-20 | 669,700 | 1,355.00 | 1,362.00 | 1,346.00 | 1,360.00 | 00:00:00 | | 2010-10-21 | 1,023,400 | 1,364.00 | 1,387.00 | 1,361.00 | 1,381.00 | 00:00:00 | | 2010-10-22 | 576,800 | 1,381.00 | 1,382.00 | 1,371.00 | 1,373.00 | 00:00:00 | | 2010-10-25 | 714,100 | 1,378.00 | 1,378.00 | 1,359.00 | 1,363.00 | 00:00:00 | | 2010-10-26 | 654,500 | 1,366.00 | 1,368.00 | 1,352.00 | 1,359.00 | 00:00:00 | | 2010-10-27 | 1,348,300 | 1,360.00 | 1,384.00 | 1,354.00 | 1,364.00 | 00:00:00 | | 2010-10-28 | 315,400 | 1,372.00 | 1,384.00 | 1,365.00 | 1,368.00 | 00:00:00 | | 2010-10-29 | 830,300 | 1,371.00 | 1,403.00 | 1,371.00 | 1,395.00 | 00:00:00 | | 2010-11-01 | 955,700 | 1,404.00 | 1,424.00 | 1,397.00 | 1,421.00 | 00:00:00 | | 2010-11-02 | 1,104,000 | 1,421.00 | 1,436.00 | 1,415.00 | 1,431.00 | 00:00:00 | | 2010-11-03 | 857,700 | 1,429.00 | 1,442.00 | 1,411.00 | 1,421.00 | 00:00:00 | | 2010-11-04 | 1,047,000 | 1,435.00 | 1,445.00 | 1,421.00 | 1,441.00 | 00:00:00 | | 2010-11-05 | 1,099,000 | 1,442.00 | 1,450.00 | 1,432.00 | 1,437.00 | 00:00:00 | | 2010-11-08 | 733,700 | 1,441.00 | 1,441.00 | 1,415.00 | 1,419.00 | 00:00:00 | | 2010-11-09 | 436,300 | 1,421.00 | 1,430.00 | 1,418.00 | 1,429.00 | 00:00:00 | | 2010-11-10 | 826,400 | 1,429.00 | 1,451.00 | 1,419.00 | 1,438.00 | 00:00:00 | | 2010-11-11 | 1,159,800 | 1,445.00 | 1,468.00 | 1,432.00 | 1,436.00 | 00:00:00 | | 2010-11-12 | 669,300 | 1,428.00 | 1,460.00 | 1,420.00 | 1,444.00 | 00:00:00 | | 2010-11-15 | 753,800 | 1,444.00 | 1,461.00 | 1,433.00 | 1,459.00 | 00:00:00 | | 2010-11-16 | 799,300 | 1,455.00 | 1,455.00 | 1,436.00 | 1,436.00 | 00:00:00 | | 2010-11-17 | 767,800 | 1,435.00 | 1,436.00 | 1,420.00 | 1,433.00 | 00:00:00 | | 2010-11-18 | 869,500 | 1,435.00 | 1,440.00 | 1,428.00 | 1,435.00 | 00:00:00 | | 2010-11-19 | 926,700 | 1,440.00 | 1,440.00 | 1,424.00 | 1,439.00 | 00:00:00 | | 2010-11-22 | 1,122,600 | 1,461.00 | 1,468.00 | 1,440.00 | 1,459.00 | 00:00:00 | | 2010-11-23 | 1,572,500 | 1,464.00 | 1,475.00 | 1,445.00 | 1,450.00 | 00:00:00 | | 2010-11-24 | 1,666,400 | 1,462.00 | 1,462.00 | 1,450.00 | 1,455.00 | 00:00:00 | | 2010-11-25 | 791,100 | 1,453.00 | 1,460.00 | 1,447.00 | 1,457.00 | 00:00:00 | | 2010-11-26 | 983,400 | 1,454.00 | 1,468.00 | 1,443.00 | 1,468.00 | 00:00:00 | | 2010-11-29 | 1,388,400 | 1,469.00 | 1,476.00 | 1,437.00 | 1,438.00 | 00:00:00 | | 2010-11-30 | 1,331,400 | 1,438.00 | 1,459.00 | 1,428.00 | 1,446.00 | 00:00:00 | | 2010-12-01 | 2,339,500 | 1,429.00 | 1,429.00 | 1,397.00 | 1,407.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
