|
 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 | | 2010-12-01 | 2,339,500 | 1,429.00 | 1,429.00 | 1,397.00 | 1,407.00 | 00:00:00 | | 2010-12-02 | 1,339,400 | 1,418.00 | 1,427.00 | 1,407.00 | 1,427.00 | 00:00:00 | | 2010-12-03 | 653,600 | 1,425.00 | 1,431.00 | 1,413.00 | 1,427.00 | 00:00:00 | | 2010-12-06 | 618,300 | 1,431.00 | 1,435.00 | 1,428.00 | 1,433.00 | 00:00:00 | | 2010-12-07 | 1,124,200 | 1,437.00 | 1,453.00 | 1,429.00 | 1,446.00 | 00:00:00 | | 2010-12-08 | 716,000 | 1,444.00 | 1,452.00 | 1,435.00 | 1,449.00 | 00:00:00 | | 2010-12-09 | 1,512,500 | 1,459.00 | 1,459.00 | 1,412.00 | 1,421.00 | 00:00:00 | | 2010-12-10 | 592,900 | 1,427.00 | 1,428.00 | 1,415.00 | 1,424.00 | 00:00:00 | | 2010-12-13 | 592,000 | 1,431.00 | 1,435.00 | 1,415.00 | 1,430.00 | 00:00:00 | | 2010-12-14 | 799,600 | 1,434.00 | 1,439.00 | 1,415.00 | 1,431.00 | 00:00:00 | | 2010-12-15 | 1,049,100 | 1,430.00 | 1,434.00 | 1,423.00 | 1,430.00 | 00:00:00 | | 2010-12-16 | 729,500 | 1,436.00 | 1,448.00 | 1,430.00 | 1,441.00 | 00:00:00 | | 2010-12-17 | 1,174,000 | 1,449.00 | 1,457.00 | 1,435.00 | 1,436.00 | 00:00:00 | | 2010-12-20 | 671,000 | 1,455.00 | 1,462.00 | 1,451.00 | 1,452.00 | 00:00:00 | | 2010-12-21 | 541,100 | 1,461.00 | 1,470.00 | 1,458.00 | 1,461.00 | 00:00:00 | | 2010-12-22 | 1,135,900 | 1,472.00 | 1,499.00 | 1,472.00 | 1,491.00 | 00:00:00 | | 2010-12-23 | 298,300 | 1,500.00 | 1,503.00 | 1,491.00 | 1,493.00 | 00:00:00 | | 2010-12-24 | 41,900 | 1,500.00 | 1,500.00 | 1,483.00 | 1,485.00 | 00:00:00 | | 2010-12-29 | 443,900 | 1,497.00 | 1,502.00 | 1,485.00 | 1,499.00 | 00:00:00 | | 2010-12-30 | 400,100 | 1,504.00 | 1,505.00 | 1,492.00 | 1,494.00 | 00:00:00 | | 2010-12-31 | 207,100 | 1,500.00 | 1,500.00 | 1,474.00 | 1,478.00 | 00:00:00 | | 2011-01-04 | 1,041,200 | 1,520.00 | 1,520.00 | 1,480.00 | 1,486.00 | 00:00:00 | | 2011-01-05 | 971,300 | 1,475.00 | 1,480.00 | 1,459.00 | 1,465.00 | 00:00:00 | | 2011-01-06 | 889,600 | 1,472.00 | 1,473.00 | 1,458.00 | 1,463.00 | 00:00:00 | | 2011-01-07 | 718,100 | 1,466.00 | 1,472.00 | 1,460.00 | 1,470.00 | 00:00:00 | | 2011-01-10 | 1,070,200 | 1,471.00 | 1,472.00 | 1,450.00 | 1,461.00 | 00:00:00 | | 2011-01-11 | 1,259,900 | 1,463.00 | 1,467.00 | 1,458.00 | 1,461.00 | 00:00:00 | | 2011-01-12 | 1,146,400 | 1,459.00 | 1,468.00 | 1,443.00 | 1,447.00 | 00:00:00 | | 2011-01-13 | 1,556,700 | 1,441.00 | 1,453.00 | 1,413.00 | 1,419.00 | 00:00:00 | | 2011-01-14 | 1,479,100 | 1,427.00 | 1,433.00 | 1,417.00 | 1,424.00 | 00:00:00 | | 2011-01-17 | 699,900 | 1,425.00 | 1,426.00 | 1,406.00 | 1,416.00 | 00:00:00 | | 2011-01-18 | 922,200 | 1,414.00 | 1,459.00 | 1,414.00 | 1,446.00 | 00:00:00 | | 2011-01-19 | 967,100 | 1,446.00 | 1,453.00 | 1,416.00 | 1,429.00 | 00:00:00 | | 2011-01-20 | 863,300 | 1,435.00 | 1,442.00 | 1,405.00 | 1,411.00 | 00:00:00 | | 2011-01-21 | 1,157,300 | 1,416.00 | 1,416.00 | 1,400.00 | 1,401.00 | 00:00:00 | | 2011-01-24 | 935,600 | 1,408.00 | 1,421.00 | 1,396.00 | 1,416.00 | 00:00:00 | | 2011-01-25 | 745,100 | 1,446.00 | 1,446.00 | 1,401.00 | 1,424.00 | 00:00:00 | | 2011-01-26 | 942,300 | 1,429.00 | 1,441.00 | 1,414.00 | 1,423.00 | 00:00:00 | | 2011-01-27 | 1,376,400 | 1,419.00 | 1,425.00 | 1,401.00 | 1,412.00 | 00:00:00 | | 2011-01-28 | 1,107,400 | 1,411.00 | 1,416.00 | 1,387.00 | 1,391.00 | 00:00:00 | | 2011-01-31 | 1,094,700 | 1,392.00 | 1,392.00 | 1,366.00 | 1,368.00 | 00:00:00 | | 2011-02-01 | 1,015,600 | 1,369.00 | 1,409.00 | 1,369.00 | 1,405.00 | 00:00:00 | | 2011-02-02 | 751,100 | 1,412.00 | 1,423.00 | 1,392.00 | 1,400.00 | 00:00:00 | | 2011-02-03 | 720,900 | 1,399.00 | 1,418.00 | 1,388.00 | 1,390.00 | 00:00:00 | | 2011-02-04 | 1,252,600 | 1,405.00 | 1,456.00 | 1,400.00 | 1,440.00 | 00:00:00 | | 2011-02-07 | 568,600 | 1,442.00 | 1,462.00 | 1,442.00 | 1,452.00 | 00:00:00 | | 2011-02-08 | 742,400 | 1,449.00 | 1,455.00 | 1,428.00 | 1,442.00 | 00:00:00 | | 2011-02-09 | 1,109,100 | 1,446.00 | 1,480.00 | 1,446.00 | 1,469.00 | 00:00:00 | | 2011-02-10 | 762,500 | 1,477.00 | 1,482.00 | 1,438.00 | 1,440.00 | 00:00:00 | | 2011-02-11 | 1,074,800 | 1,435.00 | 1,451.00 | 1,428.00 | 1,441.00 | 00:00:00 | | 2011-02-14 | 1,025,600 | 1,453.00 | 1,453.00 | 1,430.00 | 1,446.00 | 00:00:00 | | 2011-02-15 | 1,867,600 | 1,448.00 | 1,457.00 | 1,444.95 | 1,450.00 | 00:00:00 | | 2011-02-16 | 586,200 | 1,456.00 | 1,460.00 | 1,448.00 | 1,451.00 | 00:00:00 | | 2011-02-17 | 487,000 | 1,456.00 | 1,464.00 | 1,448.00 | 1,454.00 | 00:00:00 | | 2011-02-18 | 790,800 | 1,459.00 | 1,483.00 | 1,459.00 | 1,471.00 | 00:00:00 | | 2011-02-21 | 532,800 | 1,469.00 | 1,487.00 | 1,463.00 | 1,464.00 | 00:00:00 | | 2011-02-22 | 803,500 | 1,457.00 | 1,467.00 | 1,446.00 | 1,458.00 | 00:00:00 | | 2011-02-23 | 781,700 | 1,472.00 | 1,477.00 | 1,452.00 | 1,460.00 | 00:00:00 | | 2011-02-24 | 1,526,300 | 1,457.00 | 1,467.00 | 1,447.00 | 1,451.00 | 00:00:00 | | 2011-02-25 | 125,338,900 | 1,455.00 | 1,476.00 | 1,453.00 | 1,473.00 | 00:00:00 | | 2011-02-28 | 883,200 | 1,469.00 | 1,496.00 | 1,454.00 | 1,487.00 | 00:00:00 | | 2011-03-01 | 870,400 | 1,494.00 | 1,498.00 | 1,464.00 | 1,468.00 | 00:00:00 | | 2011-03-02 | 1,480,900 | 1,471.00 | 1,491.00 | 1,469.00 | 1,474.00 | 00:00:00 | | 2011-03-03 | 478,500 | 1,487.00 | 1,522.00 | 1,479.00 | 1,513.00 | 00:00:00 | | 2011-03-04 | 1,002,600 | 1,512.00 | 1,523.62 | 1,505.00 | 1,508.00 | 00:00:00 | | 2011-03-07 | 990,600 | 1,501.00 | 1,515.00 | 1,500.00 | 1,508.00 | 00:00:00 | | 2011-03-08 | 979,900 | 1,506.00 | 1,513.00 | 1,493.00 | 1,503.00 | 00:00:00 | | 2011-03-09 | 941,400 | 1,499.00 | 1,509.00 | 1,478.00 | 1,485.00 | 00:00:00 | | 2011-03-10 | 960,200 | 1,478.00 | 1,497.00 | 1,468.00 | 1,485.00 | 00:00:00 | | 2011-03-11 | 651,300 | 1,480.00 | 1,489.00 | 1,460.00 | 1,461.00 | 00:00:00 | | 2011-03-14 | 997,300 | 1,460.00 | 1,466.00 | 1,438.00 | 1,442.00 | 00:00:00 | | 2011-03-15 | 1,306,000 | 1,428.00 | 1,436.00 | 1,397.00 | 1,420.00 | 00:00:00 | | 2011-03-16 | 1,279,600 | 1,444.00 | 1,448.00 | 1,390.00 | 1,390.00 | 00:00:00 | | 2011-03-17 | 1,272,300 | 1,402.00 | 1,413.00 | 1,389.00 | 1,402.00 | 00:00:00 | | 2011-03-18 | 2,193,700 | 1,418.00 | 1,438.00 | 1,414.00 | 1,420.00 | 00:00:00 | | 2011-03-21 | 983,900 | 1,438.00 | 1,445.00 | 1,430.00 | 1,437.00 | 00:00:00 | | 2011-03-22 | 1,099,900 | 1,427.00 | 1,433.00 | 1,412.00 | 1,420.00 | 00:00:00 | | 2011-03-23 | 1,196,000 | 1,405.00 | 1,421.00 | 1,397.00 | 1,419.00 | 00:00:00 | | 2011-03-24 | 639,100 | 1,414.00 | 1,435.00 | 1,412.00 | 1,431.00 | 00:00:00 | | 2011-03-25 | 470,600 | 1,435.00 | 1,444.00 | 1,426.00 | 1,441.00 | 00:00:00 | | 2011-03-28 | 428,800 | 1,441.00 | 1,448.00 | 1,435.00 | 1,436.00 | 00:00:00 | | 2011-03-29 | 416,700 | 1,442.00 | 1,442.00 | 1,427.00 | 1,435.00 | 00:00:00 | | 2011-03-30 | 780,500 | 1,448.00 | 1,467.04 | 1,439.00 | 1,465.00 | 00:00:00 | | 2011-03-31 | 1,011,800 | 1,469.00 | 1,482.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2011-04-01 | 554,600 | 1,469.00 | 1,480.00 | 1,461.00 | 1,476.00 | 00:00:00 | | 2011-04-04 | 442,000 | 1,474.00 | 1,487.00 | 1,466.00 | 1,474.00 | 00:00:00 | | 2011-04-05 | 649,100 | 1,472.00 | 1,479.00 | 1,451.00 | 1,451.00 | 00:00:00 | | 2011-04-06 | 759,200 | 1,456.00 | 1,456.00 | 1,438.00 | 1,443.00 | 00:00:00 | | 2011-04-07 | 631,400 | 1,445.00 | 1,459.00 | 1,438.00 | 1,440.00 | 00:00:00 | | 2011-04-08 | 999,700 | 1,445.00 | 1,450.00 | 1,433.00 | 1,438.00 | 00:00:00 | | 2011-04-11 | 505,400 | 1,430.00 | 1,449.00 | 1,428.00 | 1,440.00 | 00:00:00 | | 2011-04-12 | 762,200 | 1,439.00 | 1,449.00 | 1,437.00 | 1,439.00 | 00:00:00 | | 2011-04-13 | 1,024,700 | 1,429.00 | 1,451.30 | 1,429.00 | 1,444.00 | 00:00:00 | | 2011-04-14 | 850,200 | 1,430.00 | 1,447.00 | 1,422.00 | 1,434.00 | 00:00:00 | | 2011-04-15 | 1,054,200 | 1,435.00 | 1,468.00 | 1,435.00 | 1,461.00 | 00:00:00 | | 2011-04-18 | 898,900 | 1,464.00 | 1,465.00 | 1,422.00 | 1,428.00 | 00:00:00 | | 2011-04-19 | 541,900 | 1,435.00 | 1,441.00 | 1,426.00 | 1,435.00 | 00:00:00 | | 2011-04-20 | 589,400 | 1,445.00 | 1,465.00 | 1,441.00 | 1,465.00 | 00:00:00 | | 2011-04-21 | 405,900 | 1,474.00 | 1,485.00 | 1,448.00 | 1,465.00 | 00:00:00 | | 2011-04-26 | 481,200 | 1,457.00 | 1,476.00 | 1,455.00 | 1,475.00 | 00:00:00 | | 2011-04-27 | 377,900 | 1,475.00 | 1,493.00 | 1,471.00 | 1,484.00 | 00:00:00 | | 2011-04-28 | 610,900 | 1,491.00 | 1,515.00 | 1,484.00 | 1,501.00 | 00:00:00 | | 2011-05-03 | 808,100 | 1,506.00 | 1,519.00 | 1,492.00 | 1,507.00 | 00:00:00 | | 2011-05-04 | 1,314,000 | 1,462.00 | 1,509.00 | 1,462.00 | 1,484.00 | 00:00:00 | | 2011-05-05 | 553,100 | 1,487.00 | 1,491.00 | 1,480.00 | 1,482.00 | 00:00:00 | | 2011-05-06 | 587,100 | 1,480.00 | 1,492.00 | 1,462.00 | 1,490.00 | 00:00:00 | | 2011-05-09 | 531,200 | 1,482.00 | 1,487.00 | 1,455.00 | 1,466.00 | 00:00:00 | | 2011-05-10 | 648,100 | 1,469.00 | 1,486.00 | 1,467.00 | 1,485.00 | 00:00:00 | | 2011-05-11 | 1,216,300 | 1,489.00 | 1,512.00 | 1,485.00 | 1,507.00 | 00:00:00 | | 2011-05-12 | 779,100 | 1,499.00 | 1,518.00 | 1,493.00 | 1,507.00 | 00:00:00 | | 2011-05-13 | 772,300 | 1,510.00 | 1,517.00 | 1,490.00 | 1,497.00 | 00:00:00 | | 2011-05-16 | 568,600 | 1,490.00 | 1,501.00 | 1,481.00 | 1,495.00 | 00:00:00 | | 2011-05-17 | 505,700 | 1,490.00 | 1,509.00 | 1,485.00 | 1,495.00 | 00:00:00 | | 2011-05-18 | 669,500 | 1,500.00 | 1,505.00 | 1,476.00 | 1,496.00 | 00:00:00 | | 2011-05-19 | 645,600 | 1,507.00 | 1,520.00 | 1,498.00 | 1,515.00 | 00:00:00 | | 2011-05-20 | 798,600 | 1,521.00 | 1,526.00 | 1,499.00 | 1,502.00 | 00:00:00 | | 2011-05-23 | 690,800 | 1,486.00 | 1,519.00 | 1,474.00 | 1,477.00 | 00:00:00 | | 2011-05-24 | 723,200 | 1,480.00 | 1,488.00 | 1,474.25 | 1,481.00 | 00:00:00 | | 2011-05-25 | 1,789,000 | 1,478.00 | 1,501.00 | 1,469.00 | 1,488.00 | 00:00:00 | | 2011-05-26 | 1,420,800 | 1,497.00 | 1,508.00 | 1,485.00 | 1,502.00 | 00:00:00 | | 2011-05-27 | 796,900 | 1,506.00 | 1,530.00 | 1,506.00 | 1,517.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
