|
 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 | | 2003-06-18 | 1,410,100 | 1,065.00 | 1,065.75 | 1,047.75 | 1,059.00 | 00:00:00 | | 2003-06-19 | 776,400 | 1,057.50 | 1,059.00 | 1,018.50 | 1,044.75 | 00:00:00 | | 2003-06-20 | 867,000 | 1,042.50 | 1,058.25 | 1,023.00 | 1,053.00 | 00:00:00 | | 2003-06-23 | 452,100 | 1,063.50 | 1,063.50 | 1,031.25 | 1,043.25 | 00:00:00 | | 2003-06-24 | 1,250,700 | 1,043.25 | 1,045.50 | 1,020.75 | 1,033.50 | 00:00:00 | | 2003-06-25 | 1,017,700 | 1,041.00 | 1,041.00 | 1,013.25 | 1,019.25 | 00:00:00 | | 2003-06-26 | 874,300 | 1,032.75 | 1,035.75 | 1,008.00 | 1,032.75 | 00:00:00 | | 2003-06-27 | 321,300 | 1,039.50 | 1,039.50 | 1,025.25 | 1,028.25 | 00:00:00 | | 2003-06-30 | 767,000 | 1,024.50 | 1,059.00 | 1,013.25 | 1,026.00 | 00:00:00 | | 2003-07-01 | 614,700 | 1,035.00 | 1,042.50 | 1,014.75 | 1,020.00 | 00:00:00 | | 2003-07-02 | 418,900 | 1,035.00 | 1,037.25 | 1,009.50 | 1,015.50 | 00:00:00 | | 2003-07-03 | 794,800 | 1,037.25 | 1,037.25 | 1,005.00 | 1,015.50 | 00:00:00 | | 2003-07-04 | 388,900 | 1,012.50 | 1,016.25 | 991.50 | 1,014.00 | 00:00:00 | | 2003-07-07 | 634,900 | 1,014.00 | 1,039.50 | 1,014.00 | 1,026.00 | 00:00:00 | | 2003-07-08 | 995,700 | 1,024.50 | 1,041.75 | 1,021.50 | 1,027.50 | 00:00:00 | | 2003-07-09 | 1,145,000 | 1,029.00 | 1,029.00 | 1,003.50 | 1,012.50 | 00:00:00 | | 2003-07-10 | 1,366,700 | 1,014.75 | 1,047.00 | 1,014.00 | 1,038.75 | 00:00:00 | | 2003-07-11 | 850,900 | 1,041.00 | 1,044.75 | 1,035.00 | 1,041.75 | 00:00:00 | | 2003-07-14 | 787,300 | 1,047.00 | 1,056.75 | 1,041.00 | 1,054.50 | 00:00:00 | | 2003-07-15 | 425,200 | 1,053.75 | 1,053.75 | 1,038.00 | 1,041.00 | 00:00:00 | | 2003-07-16 | 1,055,500 | 1,044.00 | 1,047.00 | 1,021.50 | 1,030.50 | 00:00:00 | | 2003-07-17 | 732,300 | 1,032.00 | 1,040.25 | 1,022.25 | 1,026.00 | 00:00:00 | | 2003-07-18 | 658,200 | 1,030.50 | 1,035.00 | 1,020.75 | 1,027.50 | 00:00:00 | | 2003-07-21 | 743,900 | 1,025.25 | 1,031.25 | 1,014.75 | 1,020.75 | 00:00:00 | | 2003-07-22 | 768,100 | 1,022.25 | 1,047.75 | 1,015.50 | 1,033.50 | 00:00:00 | | 2003-07-23 | 885,700 | 1,032.00 | 1,041.00 | 1,023.75 | 1,035.75 | 00:00:00 | | 2003-07-24 | 582,900 | 1,043.25 | 1,047.75 | 1,035.00 | 1,040.25 | 00:00:00 | | 2003-07-25 | 560,600 | 1,038.75 | 1,044.75 | 1,015.50 | 1,028.25 | 00:00:00 | | 2003-07-28 | 1,127,900 | 1,023.00 | 1,023.00 | 986.25 | 1,002.00 | 00:00:00 | | 2003-07-29 | 839,800 | 990.00 | 1,020.00 | 990.00 | 1,017.00 | 00:00:00 | | 2003-07-30 | 612,800 | 1,016.25 | 1,031.25 | 1,016.25 | 1,020.00 | 00:00:00 | | 2003-07-31 | 551,000 | 1,024.50 | 1,024.50 | 998.25 | 1,008.75 | 00:00:00 | | 2003-08-01 | 695,200 | 1,011.75 | 1,043.25 | 999.00 | 1,000.50 | 00:00:00 | | 2003-08-04 | 322,500 | 1,000.50 | 1,011.00 | 985.50 | 993.75 | 00:00:00 | | 2003-08-05 | 619,400 | 993.75 | 1,005.00 | 987.00 | 993.75 | 00:00:00 | | 2003-08-06 | 1,012,200 | 1,005.00 | 1,005.00 | 973.50 | 981.75 | 00:00:00 | | 2003-08-07 | 761,400 | 952.50 | 997.50 | 952.50 | 990.00 | 00:00:00 | | 2003-08-08 | 857,000 | 997.50 | 1,009.50 | 990.00 | 997.50 | 00:00:00 | | 2003-08-11 | 628,900 | 1,002.00 | 1,003.50 | 983.25 | 996.75 | 00:00:00 | | 2003-08-12 | 818,400 | 1,000.50 | 1,012.50 | 994.50 | 999.75 | 00:00:00 | | 2003-08-13 | 1,132,000 | 990.00 | 1,011.75 | 985.50 | 990.75 | 00:00:00 | | 2003-08-14 | 979,300 | 994.50 | 1,013.25 | 994.50 | 1,012.50 | 00:00:00 | | 2003-08-15 | 440,100 | 1,012.50 | 1,012.50 | 997.50 | 1,005.75 | 00:00:00 | | 2003-08-18 | 403,900 | 1,003.50 | 1,014.75 | 995.25 | 1,003.50 | 00:00:00 | | 2003-08-19 | 631,600 | 1,006.50 | 1,007.25 | 988.50 | 997.50 | 00:00:00 | | 2003-08-20 | 1,398,800 | 995.25 | 1,001.25 | 976.50 | 994.50 | 00:00:00 | | 2003-08-21 | 682,000 | 990.00 | 999.75 | 986.25 | 991.50 | 00:00:00 | | 2003-08-22 | 490,400 | 990.00 | 990.00 | 978.00 | 979.50 | 00:00:00 | | 2003-08-25 | 0 | 979.50 | 979.50 | 979.50 | 979.50 | 00:00:00 | | 2003-08-26 | 479,100 | 985.50 | 986.25 | 968.25 | 975.75 | 00:00:00 | | 2003-08-27 | 766,400 | 973.50 | 998.25 | 973.50 | 978.75 | 00:00:00 | | 2003-08-28 | 876,400 | 981.00 | 982.50 | 955.50 | 965.25 | 00:00:00 | | 2003-08-29 | 883,500 | 965.25 | 985.50 | 956.25 | 960.00 | 00:00:00 | | 2003-09-01 | 530,800 | 974.25 | 980.25 | 966.00 | 971.25 | 00:00:00 | | 2003-09-02 | 1,055,800 | 977.25 | 989.25 | 972.00 | 982.50 | 00:00:00 | | 2003-09-03 | 1,028,300 | 990.00 | 990.00 | 961.50 | 966.00 | 00:00:00 | | 2003-09-04 | 1,114,500 | 964.50 | 983.25 | 964.50 | 982.50 | 00:00:00 | | 2003-09-05 | 1,010,500 | 977.25 | 1,002.00 | 952.50 | 992.25 | 00:00:00 | | 2003-09-08 | 859,900 | 987.00 | 994.65 | 984.90 | 991.50 | 00:00:00 | | 2003-09-09 | 594,100 | 988.50 | 994.50 | 976.41 | 978.00 | 00:00:00 | | 2003-09-10 | 861,700 | 975.00 | 989.92 | 975.08 | 987.00 | 00:00:00 | | 2003-09-11 | 611,200 | 987.00 | 990.00 | 975.75 | 983.25 | 00:00:00 | | 2003-09-12 | 1,074,800 | 992.25 | 1,004.25 | 973.50 | 995.25 | 00:00:00 | | 2003-09-15 | 729,900 | 996.75 | 1,003.50 | 986.25 | 991.50 | 00:00:00 | | 2003-09-16 | 379,000 | 996.00 | 1,004.25 | 982.50 | 997.50 | 00:00:00 | | 2003-09-17 | 545,500 | 997.50 | 1,008.00 | 984.00 | 986.25 | 00:00:00 | | 2003-09-18 | 456,900 | 973.50 | 1,000.50 | 973.50 | 995.25 | 00:00:00 | | 2003-09-19 | 542,600 | 999.00 | 1,002.00 | 990.00 | 995.25 | 00:00:00 | | 2003-09-22 | 725,600 | 992.25 | 998.25 | 982.50 | 991.50 | 00:00:00 | | 2003-09-23 | 1,027,800 | 1,011.00 | 1,006.50 | 990.75 | 1,003.50 | 00:00:00 | | 2003-09-24 | 803,600 | 1,005.00 | 1,022.25 | 1,000.50 | 1,020.00 | 00:00:00 | | 2003-09-25 | 1,334,300 | 1,020.00 | 1,027.50 | 1,013.25 | 1,026.75 | 00:00:00 | | 2003-09-26 | 918,300 | 1,023.75 | 1,023.75 | 1,008.75 | 1,013.25 | 00:00:00 | | 2003-09-29 | 1,136,500 | 1,028.37 | 1,032.00 | 1,006.50 | 1,017.00 | 00:00:00 | | 2003-09-30 | 801,800 | 1,017.00 | 1,018.50 | 1,002.75 | 1,007.25 | 00:00:00 | | 2003-10-01 | 944,700 | 1,007.25 | 1,024.50 | 990.75 | 1,006.50 | 00:00:00 | | 2003-10-02 | 813,700 | 1,012.50 | 1,012.50 | 992.25 | 1,005.75 | 00:00:00 | | 2003-10-03 | 517,000 | 1,008.00 | 1,023.00 | 996.00 | 1,014.00 | 00:00:00 | | 2003-10-06 | 322,200 | 1,015.50 | 1,023.75 | 1,005.00 | 1,018.50 | 00:00:00 | | 2003-10-07 | 324,600 | 1,018.50 | 1,022.25 | 1,011.75 | 1,017.00 | 00:00:00 | | 2003-10-08 | 434,500 | 1,017.00 | 1,022.25 | 1,008.75 | 1,018.50 | 00:00:00 | | 2003-10-09 | 824,500 | 1,026.75 | 1,026.75 | 1,008.00 | 1,014.00 | 00:00:00 | | 2003-10-10 | 789,600 | 1,018.50 | 1,018.50 | 1,005.00 | 1,011.75 | 00:00:00 | | 2003-10-13 | 369,000 | 1,012.50 | 1,017.00 | 1,010.25 | 1,014.75 | 00:00:00 | | 2003-10-14 | 474,200 | 1,024.50 | 1,024.50 | 1,011.00 | 1,013.25 | 00:00:00 | | 2003-10-15 | 630,000 | 1,017.00 | 1,018.50 | 1,009.50 | 1,014.75 | 00:00:00 | | 2003-10-16 | 1,122,100 | 1,008.00 | 1,035.00 | 1,008.00 | 1,024.50 | 00:00:00 | | 2003-10-17 | 783,700 | 1,015.50 | 1,038.75 | 1,015.50 | 1,034.25 | 00:00:00 | | 2003-10-20 | 664,000 | 1,029.00 | 1,041.75 | 1,026.00 | 1,029.00 | 00:00:00 | | 2003-10-21 | 1,232,100 | 1,035.00 | 1,038.75 | 1,026.00 | 1,032.75 | 00:00:00 | | 2003-10-22 | 744,600 | 1,023.75 | 1,041.00 | 1,023.75 | 1,032.00 | 00:00:00 | | 2003-10-23 | 1,598,900 | 1,020.00 | 1,056.75 | 1,020.00 | 1,050.00 | 00:00:00 | | 2003-10-24 | 837,100 | 1,047.00 | 1,054.50 | 1,041.00 | 1,047.75 | 00:00:00 | | 2003-10-27 | 477,500 | 1,050.75 | 1,051.50 | 1,041.00 | 1,045.50 | 00:00:00 | | 2003-10-28 | 417,500 | 1,044.00 | 1,058.25 | 1,027.50 | 1,049.25 | 00:00:00 | | 2003-10-29 | 774,500 | 1,046.25 | 1,053.75 | 1,035.00 | 1,046.25 | 00:00:00 | | 2003-10-30 | 767,700 | 1,042.50 | 1,062.00 | 1,036.50 | 1,053.75 | 00:00:00 | | 2003-10-31 | 561,500 | 1,054.50 | 1,077.00 | 1,053.00 | 1,062.00 | 00:00:00 | | 2003-11-03 | 461,300 | 1,062.00 | 1,072.50 | 1,055.25 | 1,070.25 | 00:00:00 | | 2003-11-04 | 986,900 | 1,062.00 | 1,077.00 | 1,057.50 | 1,072.50 | 00:00:00 | | 2003-11-05 | 945,100 | 1,066.50 | 1,089.00 | 1,066.50 | 1,076.25 | 00:00:00 | | 2003-11-06 | 645,000 | 1,077.00 | 1,080.00 | 1,068.00 | 1,074.00 | 00:00:00 | | 2003-11-07 | 1,210,900 | 1,068.75 | 1,077.00 | 1,063.50 | 1,073.25 | 00:00:00 | | 2003-11-10 | 924,400 | 1,068.00 | 1,083.00 | 1,067.25 | 1,069.50 | 00:00:00 | | 2003-11-11 | 816,100 | 1,065.75 | 1,072.50 | 1,058.25 | 1,066.50 | 00:00:00 | | 2003-11-12 | 672,400 | 1,062.00 | 1,080.00 | 1,057.50 | 1,077.00 | 00:00:00 | | 2003-11-13 | 763,400 | 1,070.25 | 1,077.00 | 1,056.00 | 1,063.50 | 00:00:00 | | 2003-11-14 | 942,900 | 1,062.00 | 1,077.75 | 1,062.00 | 1,070.25 | 00:00:00 | | 2003-11-17 | 1,082,900 | 1,062.00 | 1,074.75 | 1,062.00 | 1,072.50 | 00:00:00 | | 2003-11-18 | 722,100 | 1,078.50 | 1,079.25 | 1,066.50 | 1,072.50 | 00:00:00 | | 2003-11-19 | 1,565,500 | 1,070.25 | 1,086.00 | 1,068.75 | 1,082.25 | 00:00:00 | | 2003-11-20 | 1,234,700 | 1,083.75 | 1,091.25 | 1,069.50 | 1,089.00 | 00:00:00 | | 2003-11-21 | 985,700 | 1,091.25 | 1,091.25 | 1,071.75 | 1,081.50 | 00:00:00 | | 2003-11-24 | 796,700 | 1,069.50 | 1,081.50 | 1,069.50 | 1,078.50 | 00:00:00 | | 2003-11-25 | 1,419,500 | 1,078.50 | 1,082.25 | 1,066.50 | 1,073.25 | 00:00:00 | | 2003-11-26 | 1,120,600 | 1,065.00 | 1,079.25 | 1,041.00 | 1,071.00 | 00:00:00 | | 2003-11-27 | 678,200 | 1,071.00 | 1,089.00 | 1,057.50 | 1,085.25 | 00:00:00 | | 2003-11-28 | 794,700 | 1,084.50 | 1,093.50 | 1,077.75 | 1,083.75 | 00:00:00 | | 2003-12-01 | 577,700 | 1,086.00 | 1,099.50 | 1,067.25 | 1,094.25 | 00:00:00 | | 2003-12-02 | 875,200 | 1,083.00 | 1,101.00 | 1,083.00 | 1,096.50 | 00:00:00 | | 2003-12-03 | 1,155,700 | 1,094.25 | 1,124.25 | 1,076.25 | 1,087.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
