|
 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 | | 2011-11-15 | 640,600 | 1,572.00 | 1,615.00 | 1,570.00 | 1,600.00 | 00:00:00 | | 2011-11-16 | 718,100 | 1,591.00 | 1,620.10 | 1,587.00 | 1,589.00 | 00:00:00 | | 2011-11-17 | 677,500 | 1,584.00 | 1,601.88 | 1,570.04 | 1,600.00 | 00:00:00 | | 2011-11-18 | 798,300 | 1,584.00 | 1,600.00 | 1,569.00 | 1,571.00 | 00:00:00 | | 2011-11-21 | 699,700 | 1,564.00 | 1,572.80 | 1,548.00 | 1,551.00 | 00:00:00 | | 2011-11-22 | 641,100 | 1,557.00 | 1,573.93 | 1,554.10 | 1,565.00 | 00:00:00 | | 2011-11-23 | 742,100 | 1,557.00 | 1,558.06 | 1,544.00 | 1,549.00 | 00:00:00 | | 2011-11-24 | 605,100 | 1,537.00 | 1,547.70 | 1,517.00 | 1,523.00 | 00:00:00 | | 2011-11-25 | 1,187,700 | 1,456.00 | 1,497.00 | 1,475.00 | 1,497.00 | 00:00:00 | | 2011-11-28 | 1,014,700 | 1,517.00 | 1,531.00 | 1,500.00 | 1,529.00 | 00:00:00 | | 2011-11-29 | 869,500 | 1,528.00 | 1,549.00 | 1,525.00 | 1,536.00 | 00:00:00 | | 2011-11-30 | 1,379,800 | 1,505.00 | 1,551.00 | 1,498.00 | 1,544.00 | 00:00:00 | | 2011-12-01 | 764,500 | 1,546.00 | 1,577.00 | 1,542.00 | 1,553.00 | 00:00:00 | | 2011-12-02 | 1,234,800 | 1,560.00 | 1,566.30 | 1,486.00 | 1,498.00 | 00:00:00 | | 2011-12-05 | 496,800 | 1,512.00 | 1,522.00 | 1,498.00 | 1,498.00 | 00:00:00 | | 2011-12-06 | 788,000 | 1,489.00 | 1,499.00 | 1,468.00 | 1,469.00 | 00:00:00 | | 2011-12-07 | 707,200 | 1,478.00 | 1,482.00 | 1,467.95 | 1,470.00 | 00:00:00 | | 2011-12-08 | 997,700 | 1,478.00 | 1,491.00 | 1,471.00 | 1,473.00 | 00:00:00 | | 2011-12-09 | 639,000 | 1,469.00 | 1,482.00 | 1,465.00 | 1,478.00 | 00:00:00 | | 2011-12-12 | 729,000 | 1,471.00 | 1,495.00 | 1,470.25 | 1,473.00 | 00:00:00 | | 2011-12-13 | 577,400 | 1,471.00 | 1,489.00 | 1,471.00 | 1,480.00 | 00:00:00 | | 2011-12-14 | 776,100 | 1,472.00 | 1,485.00 | 1,467.00 | 1,467.00 | 00:00:00 | | 2011-12-15 | 487,700 | 1,475.00 | 1,482.00 | 1,467.00 | 1,474.00 | 00:00:00 | | 2011-12-16 | 699,600 | 1,475.00 | 1,482.00 | 1,465.00 | 1,465.00 | 00:00:00 | | 2011-12-19 | 630,500 | 1,457.00 | 1,474.00 | 1,457.00 | 1,465.00 | 00:00:00 | | 2011-12-20 | 491,300 | 1,466.00 | 1,471.00 | 1,460.00 | 1,467.00 | 00:00:00 | | 2011-12-21 | 628,700 | 1,472.00 | 1,477.00 | 1,452.00 | 1,454.00 | 00:00:00 | | 2011-12-22 | 545,800 | 1,452.00 | 1,464.00 | 1,451.00 | 1,454.00 | 00:00:00 | | 2011-12-23 | 130,800 | 1,465.00 | 1,482.00 | 1,454.00 | 1,481.00 | 00:00:00 | | 2011-12-28 | 475,600 | 1,489.00 | 1,500.00 | 1,473.00 | 1,483.00 | 00:00:00 | | 2011-12-29 | 335,000 | 1,483.00 | 1,503.00 | 1,473.00 | 1,497.00 | 00:00:00 | | 2011-12-30 | 336,600 | 1,493.00 | 1,505.00 | 1,471.00 | 1,496.00 | 00:00:00 | | 2012-01-03 | 597,200 | 1,529.00 | 1,531.00 | 1,506.00 | 1,520.00 | 00:00:00 | | 2012-01-04 | 806,200 | 1,517.00 | 1,546.00 | 1,517.00 | 1,537.00 | 00:00:00 | | 2012-01-05 | 1,256,600 | 1,549.00 | 1,567.80 | 1,530.00 | 1,532.00 | 00:00:00 | | 2012-01-06 | 619,700 | 1,539.00 | 1,543.00 | 1,529.38 | 1,534.00 | 00:00:00 | | 2012-01-09 | 690,600 | 1,538.00 | 1,550.00 | 1,523.00 | 1,528.00 | 00:00:00 | | 2012-01-10 | 790,300 | 1,544.00 | 1,546.00 | 1,527.00 | 1,539.00 | 00:00:00 | | 2012-01-11 | 413,500 | 1,538.00 | 1,540.50 | 1,527.00 | 1,529.00 | 00:00:00 | | 2012-01-12 | 635,000 | 1,533.00 | 1,549.00 | 1,527.00 | 1,541.00 | 00:00:00 | | 2012-01-13 | 931,500 | 1,554.00 | 1,561.00 | 1,538.00 | 1,542.00 | 00:00:00 | | 2012-01-16 | 640,000 | 1,538.00 | 1,562.00 | 1,538.00 | 1,549.00 | 00:00:00 | | 2012-01-17 | 637,900 | 1,561.00 | 1,563.00 | 1,544.00 | 1,550.00 | 00:00:00 | | 2012-01-18 | 459,000 | 1,552.00 | 1,552.00 | 1,529.00 | 1,532.00 | 00:00:00 | | 2012-01-19 | 710,300 | 1,539.00 | 1,539.00 | 1,516.00 | 1,529.00 | 00:00:00 | | 2012-01-20 | 870,800 | 1,536.00 | 1,536.00 | 1,511.00 | 1,532.00 | 00:00:00 | | 2012-01-23 | 648,500 | 1,533.00 | 1,533.00 | 1,514.39 | 1,517.00 | 00:00:00 | | 2012-01-24 | 826,100 | 1,514.00 | 1,541.00 | 1,514.00 | 1,522.00 | 00:00:00 | | 2012-01-25 | 666,900 | 1,523.00 | 1,533.00 | 1,519.00 | 1,520.00 | 00:00:00 | | 2012-01-26 | 622,500 | 1,525.00 | 1,547.00 | 1,521.00 | 1,547.00 | 00:00:00 | | 2012-01-27 | 627,400 | 1,544.00 | 1,557.00 | 1,523.00 | 1,530.00 | 00:00:00 | | 2012-01-30 | 564,100 | 1,526.00 | 1,532.00 | 1,519.00 | 1,526.00 | 00:00:00 | | 2012-01-31 | 643,100 | 1,527.00 | 1,540.59 | 1,518.00 | 1,525.00 | 00:00:00 | | 2012-02-01 | 614,300 | 1,529.00 | 1,560.00 | 1,521.00 | 1,557.00 | 00:00:00 | | 2012-02-02 | 1,354,900 | 1,558.00 | 1,560.77 | 1,497.00 | 1,501.00 | 00:00:00 | | 2012-02-03 | 692,000 | 1,505.00 | 1,535.00 | 1,502.00 | 1,534.00 | 00:00:00 | | 2012-02-06 | 661,500 | 1,535.00 | 1,538.00 | 1,505.00 | 1,514.00 | 00:00:00 | | 2012-02-07 | 717,600 | 1,513.00 | 1,525.03 | 1,500.00 | 1,511.28 | 00:00:00 | | 2012-02-08 | 638,000 | 1,525.00 | 1,525.00 | 1,503.00 | 1,518.00 | 00:00:00 | | 2012-02-09 | 690,500 | 1,517.00 | 1,525.00 | 1,508.00 | 1,520.00 | 00:00:00 | | 2012-02-10 | 419,600 | 1,519.00 | 1,524.00 | 1,512.00 | 1,519.00 | 00:00:00 | | 2012-02-13 | 349,800 | 1,530.00 | 1,533.00 | 1,516.00 | 1,526.00 | 00:00:00 | | 2012-02-14 | 355,800 | 1,524.00 | 1,541.15 | 1,507.00 | 1,541.00 | 00:00:00 | | 2012-02-15 | 358,100 | 1,548.00 | 1,554.00 | 1,524.00 | 1,535.00 | 00:00:00 | | 2012-02-16 | 302,600 | 1,534.00 | 1,545.00 | 1,527.00 | 1,540.00 | 00:00:00 | | 2012-02-17 | 853,000 | 1,541.00 | 1,555.00 | 1,522.00 | 1,551.00 | 00:00:00 | | 2012-02-20 | 827,700 | 1,557.00 | 1,557.00 | 1,520.00 | 1,540.00 | 00:00:00 | | 2012-02-21 | 414,100 | 1,544.00 | 1,544.00 | 1,521.00 | 1,528.00 | 00:00:00 | | 2012-02-22 | 347,600 | 1,533.00 | 1,534.00 | 1,522.51 | 1,531.00 | 00:00:00 | | 2012-02-23 | 371,100 | 1,529.00 | 1,545.00 | 1,525.00 | 1,535.00 | 00:00:00 | | 2012-02-24 | 302,300 | 1,542.00 | 1,551.00 | 1,534.00 | 1,540.00 | 00:00:00 | | 2012-02-27 | 382,300 | 1,539.00 | 1,547.00 | 1,530.00 | 1,540.00 | 00:00:00 | | 2012-02-28 | 457,200 | 1,544.00 | 1,563.00 | 1,536.62 | 1,547.00 | 00:00:00 | | 2012-02-29 | 765,500 | 1,551.00 | 1,576.00 | 1,545.00 | 1,575.00 | 00:00:00 | | 2012-03-01 | 457,200 | 1,572.00 | 1,581.00 | 1,560.00 | 1,574.00 | 00:00:00 | | 2012-03-02 | 506,300 | 1,578.00 | 1,590.00 | 1,563.27 | 1,581.00 | 00:00:00 | | 2012-03-05 | 507,200 | 1,580.00 | 1,588.00 | 1,565.00 | 1,584.00 | 00:00:00 | | 2012-03-06 | 858,100 | 1,583.00 | 1,589.00 | 1,563.00 | 1,569.00 | 00:00:00 | | 2012-03-07 | 733,200 | 1,569.00 | 1,589.00 | 1,566.00 | 1,581.00 | 00:00:00 | | 2012-03-08 | 477,400 | 1,587.00 | 1,589.00 | 1,576.00 | 1,588.00 | 00:00:00 | | 2012-03-09 | 532,600 | 1,582.00 | 1,610.00 | 1,580.00 | 1,596.00 | 00:00:00 | | 2012-03-12 | 450,800 | 1,604.00 | 1,604.00 | 1,579.00 | 1,597.00 | 00:00:00 | | 2012-03-13 | 531,700 | 1,605.00 | 1,612.72 | 1,591.00 | 1,606.00 | 00:00:00 | | 2012-03-14 | 622,100 | 1,613.00 | 1,615.00 | 1,599.26 | 1,610.00 | 00:00:00 | | 2012-03-15 | 545,700 | 1,611.00 | 1,611.00 | 1,590.00 | 1,598.00 | 00:00:00 | | 2012-03-16 | 695,800 | 1,597.00 | 1,606.00 | 1,584.00 | 1,592.00 | 00:00:00 | | 2012-03-19 | 590,900 | 1,591.00 | 1,597.00 | 1,563.00 | 1,567.00 | 00:00:00 | | 2012-03-20 | 726,900 | 1,550.00 | 1,566.00 | 1,547.00 | 1,558.00 | 00:00:00 | | 2012-03-21 | 524,900 | 1,559.00 | 1,581.00 | 1,552.00 | 1,577.00 | 00:00:00 | | 2012-03-23 | 969,800 | 1,588.00 | 1,605.00 | 1,558.00 | 1,564.00 | 00:00:00 | | 2012-03-26 | 915,400 | 1,560.00 | 1,577.65 | 1,560.00 | 1,567.00 | 00:00:00 | | 2012-03-27 | 735,100 | 1,565.00 | 1,571.00 | 1,545.00 | 1,549.00 | 00:00:00 | | 2012-03-28 | 868,400 | 1,549.00 | 1,559.00 | 1,532.00 | 1,540.00 | 00:00:00 | | 2012-03-29 | 1,114,900 | 1,536.00 | 1,545.00 | 1,517.00 | 1,521.00 | 00:00:00 | | 2012-03-30 | 870,400 | 1,520.00 | 1,555.00 | 1,518.00 | 1,544.00 | 00:00:00 | | 2012-04-02 | 619,600 | 1,544.00 | 1,570.16 | 1,542.33 | 1,570.00 | 00:00:00 | | 2012-04-03 | 760,300 | 1,567.00 | 1,577.06 | 1,553.20 | 1,560.00 | 00:00:00 | | 2012-04-04 | 871,200 | 1,562.00 | 1,564.00 | 1,516.00 | 1,521.00 | 00:00:00 | | 2012-04-05 | 1,428,800 | 1,519.00 | 1,522.48 | 1,497.20 | 1,507.00 | 00:00:00 | | 2012-04-10 | 1,896,000 | 1,501.00 | 1,544.00 | 1,499.00 | 1,532.00 | 00:00:00 | | 2012-04-11 | 1,172,600 | 1,534.00 | 1,548.93 | 1,518.00 | 1,548.00 | 00:00:00 | | 2012-04-12 | 1,330,900 | 1,540.00 | 1,572.00 | 1,525.00 | 1,570.00 | 00:00:00 | | 2012-04-13 | 752,900 | 1,567.00 | 1,573.00 | 1,553.00 | 1,557.00 | 00:00:00 | | 2012-04-16 | 630,700 | 1,555.00 | 1,588.00 | 1,549.60 | 1,578.00 | 00:00:00 | | 2012-04-17 | 827,500 | 1,582.00 | 1,608.00 | 1,575.66 | 1,606.00 | 00:00:00 | | 2012-04-18 | 1,879,600 | 1,601.00 | 1,659.00 | 1,598.00 | 1,656.00 | 00:00:00 | | 2012-04-19 | 2,164,500 | 1,655.00 | 1,677.00 | 1,652.00 | 1,659.00 | 00:00:00 | | 2012-04-20 | 2,122,900 | 1,658.00 | 1,722.27 | 1,658.00 | 1,720.00 | 00:00:00 | | 2012-04-23 | 3,428,300 | 1,715.00 | 1,718.00 | 1,689.00 | 1,689.00 | 00:00:00 | | 2012-04-24 | 1,179,300 | 1,696.00 | 1,705.00 | 1,689.00 | 1,689.00 | 00:00:00 | | 2012-04-25 | 1,540,600 | 1,695.00 | 1,707.00 | 1,689.30 | 1,692.00 | 00:00:00 | | 2012-04-26 | 1,099,800 | 1,701.00 | 1,706.00 | 1,681.00 | 1,694.00 | 00:00:00 | | 2012-04-27 | 580,300 | 1,694.00 | 1,712.00 | 1,687.00 | 1,702.00 | 00:00:00 | | 2012-04-30 | 1,928,600 | 1,699.00 | 1,702.00 | 1,686.00 | 1,690.00 | 00:00:00 | | 2012-05-01 | 852,700 | 1,692.00 | 1,694.00 | 1,667.00 | 1,683.00 | 00:00:00 | | 2012-05-02 | 1,660,500 | 1,689.00 | 1,691.00 | 1,658.00 | 1,667.00 | 00:00:00 | | 2012-05-03 | 1,122,200 | 1,668.00 | 1,687.00 | 1,667.00 | 1,670.00 | 00:00:00 | | 2012-05-04 | 859,100 | 1,670.00 | 1,679.00 | 1,652.00 | 1,657.13 | 00:00:00 | | 2012-05-08 | 802,100 | 1,662.00 | 1,691.00 | 1,653.70 | 1,655.00 | 00:00:00 | | 2012-05-09 | 894,400 | 1,659.00 | 1,661.00 | 1,625.00 | 1,646.00 | 00:00:00 | | 2012-05-10 | 705,100 | 1,656.00 | 1,665.00 | 1,641.00 | 1,642.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
