|
 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 | | 2011-05-27 | 796,900 | 1,506.00 | 1,530.00 | 1,506.00 | 1,517.00 | 00:00:00 | | 2011-05-31 | 1,131,800 | 1,523.00 | 1,531.00 | 1,494.00 | 1,514.00 | 00:00:00 | | 2011-06-01 | 1,278,500 | 1,514.00 | 1,521.00 | 1,504.00 | 1,505.00 | 00:00:00 | | 2011-06-02 | 675,400 | 1,497.00 | 1,512.00 | 1,489.00 | 1,493.00 | 00:00:00 | | 2011-06-03 | 616,600 | 1,498.00 | 1,500.00 | 1,467.00 | 1,480.00 | 00:00:00 | | 2011-06-06 | 778,100 | 1,467.00 | 1,472.00 | 1,460.00 | 1,463.00 | 00:00:00 | | 2011-06-07 | 946,200 | 1,457.00 | 1,466.00 | 1,455.25 | 1,459.50 | 00:00:00 | | 2011-06-08 | 873,700 | 1,459.00 | 1,462.00 | 1,448.79 | 1,453.00 | 00:00:00 | | 2011-06-09 | 758,800 | 1,457.00 | 1,475.00 | 1,452.00 | 1,467.00 | 00:00:00 | | 2011-06-10 | 559,900 | 1,469.00 | 1,477.00 | 1,446.00 | 1,446.00 | 00:00:00 | | 2011-06-13 | 451,100 | 1,447.00 | 1,458.00 | 1,444.00 | 1,455.00 | 00:00:00 | | 2011-06-14 | 549,300 | 1,458.00 | 1,462.00 | 1,444.00 | 1,453.00 | 00:00:00 | | 2011-06-15 | 548,800 | 1,456.00 | 1,460.00 | 1,440.00 | 1,440.00 | 00:00:00 | | 2011-06-16 | 753,900 | 1,439.00 | 1,441.00 | 1,425.00 | 1,431.00 | 00:00:00 | | 2011-06-17 | 1,061,100 | 1,425.00 | 1,446.00 | 1,423.00 | 1,445.00 | 00:00:00 | | 2011-06-20 | 653,900 | 1,438.00 | 1,443.00 | 1,422.00 | 1,436.00 | 00:00:00 | | 2011-06-21 | 858,100 | 1,439.00 | 1,443.00 | 1,424.00 | 1,443.00 | 00:00:00 | | 2011-06-22 | 979,600 | 1,401.00 | 1,450.05 | 1,395.00 | 1,398.00 | 00:00:00 | | 2011-06-23 | 851,100 | 1,395.00 | 1,422.05 | 1,371.00 | 1,375.00 | 00:00:00 | | 2011-06-24 | 601,000 | 1,383.00 | 1,424.05 | 1,379.00 | 1,388.00 | 00:00:00 | | 2011-06-27 | 1,300,500 | 1,384.00 | 1,425.00 | 1,384.00 | 1,415.00 | 00:00:00 | | 2011-06-28 | 1,767,000 | 1,429.00 | 1,473.00 | 1,423.00 | 1,452.50 | 00:00:00 | | 2011-06-29 | 875,400 | 1,450.00 | 1,463.15 | 1,446.00 | 1,463.00 | 00:00:00 | | 2011-06-30 | 797,500 | 1,468.00 | 1,472.00 | 1,444.00 | 1,472.00 | 00:00:00 | | 2011-07-01 | 674,700 | 1,479.00 | 1,497.00 | 1,477.00 | 1,494.00 | 00:00:00 | | 2011-07-04 | 319,400 | 1,496.00 | 1,508.00 | 1,495.00 | 1,496.00 | 00:00:00 | | 2011-07-05 | 688,800 | 1,499.00 | 1,507.00 | 1,493.00 | 1,493.00 | 00:00:00 | | 2011-07-06 | 630,400 | 1,497.00 | 1,498.00 | 1,488.00 | 1,492.00 | 00:00:00 | | 2011-07-07 | 465,700 | 1,497.00 | 1,501.00 | 1,491.00 | 1,497.00 | 00:00:00 | | 2011-07-08 | 797,900 | 1,495.00 | 1,501.00 | 1,478.00 | 1,499.00 | 00:00:00 | | 2011-07-11 | 813,900 | 1,500.00 | 1,523.11 | 1,481.00 | 1,484.00 | 00:00:00 | | 2011-07-12 | 1,163,500 | 1,473.00 | 1,473.00 | 1,438.00 | 1,443.00 | 00:00:00 | | 2011-07-13 | 690,300 | 1,435.00 | 1,453.00 | 1,430.00 | 1,453.00 | 00:00:00 | | 2011-07-14 | 579,900 | 1,448.00 | 1,448.00 | 1,431.00 | 1,436.00 | 00:00:00 | | 2011-07-15 | 474,900 | 1,433.00 | 1,440.00 | 1,426.00 | 1,428.00 | 00:00:00 | | 2011-07-18 | 795,200 | 1,420.00 | 1,431.00 | 1,417.00 | 1,427.00 | 00:00:00 | | 2011-07-19 | 686,700 | 1,432.00 | 1,432.00 | 1,411.00 | 1,428.00 | 00:00:00 | | 2011-07-20 | 519,300 | 1,436.00 | 1,447.00 | 1,426.00 | 1,441.00 | 00:00:00 | | 2011-07-21 | 458,000 | 1,441.00 | 1,448.00 | 1,432.00 | 1,444.00 | 00:00:00 | | 2011-07-22 | 513,600 | 1,450.00 | 1,466.88 | 1,446.00 | 1,451.00 | 00:00:00 | | 2011-07-25 | 460,700 | 1,443.00 | 1,470.00 | 1,443.00 | 1,461.00 | 00:00:00 | | 2011-07-26 | 575,400 | 1,461.00 | 1,476.00 | 1,455.76 | 1,463.00 | 00:00:00 | | 2011-07-27 | 706,700 | 1,455.00 | 1,466.00 | 1,451.00 | 1,464.00 | 00:00:00 | | 2011-07-28 | 529,000 | 1,453.00 | 1,463.00 | 1,448.00 | 1,451.00 | 00:00:00 | | 2011-07-29 | 994,800 | 1,437.00 | 1,445.18 | 1,429.00 | 1,431.00 | 00:00:00 | | 2011-08-01 | 581,900 | 1,442.00 | 1,450.00 | 1,416.00 | 1,416.00 | 00:00:00 | | 2011-08-02 | 1,633,200 | 1,409.00 | 1,459.00 | 1,409.00 | 1,451.00 | 00:00:00 | | 2011-08-03 | 1,074,600 | 1,438.00 | 1,487.00 | 1,437.00 | 1,463.00 | 00:00:00 | | 2011-08-04 | 734,700 | 1,471.00 | 1,473.00 | 1,435.00 | 1,441.00 | 00:00:00 | | 2011-08-05 | 1,331,600 | 1,407.00 | 1,452.00 | 1,398.00 | 1,433.00 | 00:00:00 | | 2011-08-08 | 1,322,400 | 1,429.00 | 1,452.25 | 1,415.00 | 1,415.00 | 00:00:00 | | 2011-08-09 | 1,817,700 | 1,413.00 | 1,419.00 | 1,349.00 | 1,411.00 | 00:00:00 | | 2011-08-10 | 1,237,100 | 1,430.00 | 1,464.00 | 1,400.00 | 1,415.00 | 00:00:00 | | 2011-08-11 | 1,210,400 | 1,455.00 | 1,455.00 | 1,399.00 | 1,432.00 | 00:00:00 | | 2011-08-12 | 918,200 | 1,433.00 | 1,477.00 | 1,414.00 | 1,477.00 | 00:00:00 | | 2011-08-15 | 356,300 | 1,483.00 | 1,497.00 | 1,474.00 | 1,494.00 | 00:00:00 | | 2011-08-16 | 612,000 | 1,477.00 | 1,480.00 | 1,452.00 | 1,461.00 | 00:00:00 | | 2011-08-17 | 412,800 | 1,459.00 | 1,465.00 | 1,451.00 | 1,464.00 | 00:00:00 | | 2011-08-18 | 864,100 | 1,451.00 | 1,457.00 | 1,415.00 | 1,418.00 | 00:00:00 | | 2011-08-19 | 1,667,500 | 1,415.00 | 1,417.00 | 1,385.00 | 1,407.00 | 00:00:00 | | 2011-08-22 | 385,600 | 1,401.00 | 1,444.00 | 1,401.00 | 1,435.00 | 00:00:00 | | 2011-08-23 | 522,300 | 1,444.00 | 1,444.00 | 1,427.00 | 1,434.00 | 00:00:00 | | 2011-08-24 | 623,200 | 1,441.00 | 1,460.00 | 1,433.00 | 1,457.00 | 00:00:00 | | 2011-08-25 | 862,400 | 1,462.00 | 1,463.00 | 1,425.00 | 1,432.00 | 00:00:00 | | 2011-08-26 | 857,600 | 1,438.00 | 1,440.00 | 1,402.00 | 1,429.00 | 00:00:00 | | 2011-08-30 | 396,300 | 1,454.00 | 1,466.00 | 1,429.00 | 1,444.00 | 00:00:00 | | 2011-08-31 | 606,200 | 1,447.00 | 1,472.00 | 1,439.00 | 1,469.00 | 00:00:00 | | 2011-09-01 | 462,300 | 1,475.00 | 1,475.00 | 1,452.00 | 1,459.00 | 00:00:00 | | 2011-09-02 | 554,900 | 1,451.00 | 1,465.00 | 1,440.00 | 1,441.00 | 00:00:00 | | 2011-09-05 | 926,400 | 1,424.00 | 1,441.00 | 1,418.00 | 1,420.00 | 00:00:00 | | 2011-09-06 | 576,000 | 1,417.00 | 1,445.00 | 1,417.00 | 1,428.00 | 00:00:00 | | 2011-09-07 | 534,800 | 1,451.00 | 1,473.00 | 1,446.00 | 1,473.00 | 00:00:00 | | 2011-09-08 | 591,800 | 1,467.00 | 1,482.00 | 1,456.00 | 1,460.00 | 00:00:00 | | 2011-09-09 | 917,600 | 1,460.00 | 1,477.00 | 1,444.00 | 1,454.00 | 00:00:00 | | 2011-09-12 | 566,600 | 1,429.00 | 1,444.00 | 1,415.00 | 1,420.00 | 00:00:00 | | 2011-09-13 | 788,600 | 1,430.00 | 1,450.37 | 1,413.00 | 1,447.00 | 00:00:00 | | 2011-09-14 | 536,700 | 1,440.00 | 1,474.00 | 1,437.00 | 1,471.00 | 00:00:00 | | 2011-09-15 | 715,000 | 1,479.00 | 1,502.00 | 1,479.00 | 1,489.00 | 00:00:00 | | 2011-09-16 | 946,700 | 1,497.00 | 1,504.00 | 1,481.00 | 1,488.00 | 00:00:00 | | 2011-09-19 | 395,200 | 1,473.00 | 1,486.00 | 1,466.00 | 1,475.00 | 00:00:00 | | 2011-09-20 | 389,000 | 1,482.00 | 1,509.00 | 1,482.00 | 1,509.00 | 00:00:00 | | 2011-09-21 | 383,400 | 1,509.00 | 1,514.00 | 1,498.00 | 1,502.00 | 00:00:00 | | 2011-09-22 | 1,153,900 | 1,480.00 | 1,486.00 | 1,466.00 | 1,476.00 | 00:00:00 | | 2011-09-23 | 1,079,100 | 1,484.00 | 1,496.00 | 1,448.00 | 1,464.00 | 00:00:00 | | 2011-09-26 | 1,055,300 | 1,450.00 | 1,501.75 | 1,437.00 | 1,494.00 | 00:00:00 | | 2011-09-27 | 818,000 | 1,513.00 | 1,526.38 | 1,500.00 | 1,526.00 | 00:00:00 | | 2011-09-28 | 591,000 | 1,516.00 | 1,533.00 | 1,516.00 | 1,530.00 | 00:00:00 | | 2011-09-29 | 887,300 | 1,528.00 | 1,539.00 | 1,513.21 | 1,526.00 | 00:00:00 | | 2011-09-30 | 1,005,200 | 1,531.00 | 1,547.00 | 1,512.00 | 1,541.00 | 00:00:00 | | 2011-10-03 | 615,200 | 1,521.00 | 1,547.00 | 1,513.01 | 1,543.00 | 00:00:00 | | 2011-10-04 | 1,199,100 | 1,535.00 | 1,548.00 | 1,521.00 | 1,530.00 | 00:00:00 | | 2011-10-05 | 820,900 | 1,542.00 | 1,546.00 | 1,510.00 | 1,521.00 | 00:00:00 | | 2011-10-06 | 641,800 | 1,531.00 | 1,552.39 | 1,523.00 | 1,552.00 | 00:00:00 | | 2011-10-07 | 485,600 | 1,555.00 | 1,574.00 | 1,537.00 | 1,566.00 | 00:00:00 | | 2011-10-10 | 417,500 | 1,574.00 | 1,580.00 | 1,556.00 | 1,571.00 | 00:00:00 | | 2011-10-11 | 318,100 | 1,565.00 | 1,569.00 | 1,552.00 | 1,565.00 | 00:00:00 | | 2011-10-12 | 688,600 | 1,561.00 | 1,567.00 | 1,538.00 | 1,553.00 | 00:00:00 | | 2011-10-13 | 533,900 | 1,547.00 | 1,557.00 | 1,529.00 | 1,549.00 | 00:00:00 | | 2011-10-14 | 1,028,400 | 1,544.00 | 1,547.00 | 1,524.00 | 1,529.00 | 00:00:00 | | 2011-10-17 | 704,400 | 1,532.00 | 1,538.00 | 1,513.00 | 1,524.00 | 00:00:00 | | 2011-10-18 | 578,000 | 1,520.00 | 1,525.00 | 1,509.00 | 1,521.00 | 00:00:00 | | 2011-10-19 | 905,900 | 1,525.00 | 1,534.00 | 1,518.00 | 1,527.00 | 00:00:00 | | 2011-10-20 | 692,600 | 1,521.00 | 1,530.00 | 1,519.00 | 1,524.00 | 00:00:00 | | 2011-10-21 | 676,100 | 1,529.00 | 1,546.00 | 1,521.00 | 1,535.00 | 00:00:00 | | 2011-10-24 | 552,900 | 1,536.00 | 1,543.00 | 1,520.00 | 1,525.00 | 00:00:00 | | 2011-10-25 | 430,700 | 1,519.00 | 1,532.00 | 1,503.00 | 1,516.00 | 00:00:00 | | 2011-10-26 | 539,100 | 1,520.00 | 1,525.00 | 1,505.00 | 1,512.00 | 00:00:00 | | 2011-10-27 | 901,500 | 1,527.00 | 1,537.00 | 1,506.00 | 1,529.00 | 00:00:00 | | 2011-10-28 | 530,300 | 1,527.00 | 1,545.00 | 1,527.00 | 1,534.00 | 00:00:00 | | 2011-10-31 | 767,200 | 1,531.00 | 1,545.00 | 1,516.00 | 1,516.00 | 00:00:00 | | 2011-11-01 | 825,200 | 1,550.00 | 1,550.00 | 1,479.00 | 1,483.00 | 00:00:00 | | 2011-11-02 | 986,400 | 1,488.00 | 1,529.00 | 1,478.00 | 1,521.00 | 00:00:00 | | 2011-11-03 | 1,038,800 | 1,508.00 | 1,560.00 | 1,506.00 | 1,555.00 | 00:00:00 | | 2011-11-04 | 555,000 | 1,553.00 | 1,562.00 | 1,532.00 | 1,543.00 | 00:00:00 | | 2011-11-07 | 502,100 | 1,535.00 | 1,573.00 | 1,532.00 | 1,568.00 | 00:00:00 | | 2011-11-08 | 560,400 | 1,573.00 | 1,575.00 | 1,562.00 | 1,565.00 | 00:00:00 | | 2011-11-09 | 698,500 | 1,565.00 | 1,583.00 | 1,546.00 | 1,578.00 | 00:00:00 | | 2011-11-10 | 776,300 | 1,551.00 | 1,583.00 | 1,551.00 | 1,576.00 | 00:00:00 | | 2011-11-11 | 605,900 | 1,573.00 | 1,604.00 | 1,573.00 | 1,599.00 | 00:00:00 | | 2011-11-14 | 905,200 | 1,599.00 | 1,600.21 | 1,580.00 | 1,583.00 | 00:00:00 | | 2011-11-15 | 640,600 | 1,572.00 | 1,615.00 | 1,570.00 | 1,600.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
