|
 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 | | 2017-03-02 | 736,100 | 2,328.00 | 2,368.00 | 2,309.00 | 2,367.00 | 00:00:00 | | 2017-03-03 | 613,400 | 2,370.00 | 2,382.00 | 2,344.00 | 2,355.00 | 00:00:00 | | 2017-03-06 | 464,400 | 2,359.00 | 2,371.00 | 2,339.00 | 2,355.00 | 00:00:00 | | 2017-03-07 | 613,500 | 2,360.00 | 2,360.00 | 2,322.00 | 2,335.00 | 00:00:00 | | 2017-03-08 | 609,200 | 2,329.00 | 2,346.00 | 2,303.00 | 2,346.00 | 00:00:00 | | 2017-03-09 | 494,000 | 2,348.00 | 2,348.00 | 2,319.00 | 2,344.00 | 00:00:00 | | 2017-03-10 | 693,200 | 2,341.00 | 2,351.00 | 2,316.00 | 2,334.00 | 00:00:00 | | 2017-03-13 | 507,900 | 2,339.00 | 2,342.00 | 2,320.00 | 2,339.00 | 00:00:00 | | 2017-03-14 | 712,300 | 2,352.00 | 2,371.00 | 2,343.00 | 2,362.00 | 00:00:00 | | 2017-03-15 | 410,100 | 2,367.00 | 2,372.00 | 2,337.00 | 2,357.00 | 00:00:00 | | 2017-03-16 | 770,600 | 2,370.00 | 2,388.00 | 2,355.00 | 2,383.00 | 00:00:00 | | 2017-03-17 | 1,009,900 | 2,386.00 | 2,386.00 | 2,345.00 | 2,377.00 | 00:00:00 | | 2017-03-20 | 450,600 | 2,372.00 | 2,393.00 | 2,363.01 | 2,393.00 | 00:00:00 | | 2017-03-21 | 609,700 | 2,397.00 | 2,422.00 | 2,377.00 | 2,404.00 | 00:00:00 | | 2017-03-22 | 735,200 | 2,403.00 | 2,426.00 | 2,389.00 | 2,412.00 | 00:00:00 | | 2017-03-23 | 725,600 | 2,418.00 | 2,425.00 | 2,401.66 | 2,421.00 | 00:00:00 | | 2017-03-24 | 653,500 | 2,421.00 | 2,434.00 | 2,409.26 | 2,411.00 | 00:00:00 | | 2017-03-27 | 651,700 | 2,417.00 | 2,423.32 | 2,384.00 | 2,415.00 | 00:00:00 | | 2017-03-30 | 710,600 | 2,376.00 | 2,382.41 | 2,359.00 | 2,366.00 | 00:00:00 | | 2017-03-31 | 731,200 | 2,367.00 | 2,393.00 | 2,364.00 | 2,382.00 | 00:00:00 | | 2017-04-04 | 453,300 | 2,395.00 | 2,403.48 | 2,367.00 | 2,367.00 | 00:00:00 | | 2017-04-05 | 444,600 | 2,366.00 | 2,396.00 | 2,366.00 | 2,380.00 | 00:00:00 | | 2017-04-06 | 494,700 | 2,369.00 | 2,392.00 | 2,367.00 | 2,388.00 | 00:00:00 | | 2017-04-07 | 480,300 | 2,381.00 | 2,406.00 | 2,380.00 | 2,403.00 | 00:00:00 | | 2017-04-10 | 444,900 | 2,399.00 | 2,406.00 | 2,385.00 | 2,393.00 | 00:00:00 | | 2017-04-13 | 821,000 | 2,423.00 | 2,445.26 | 2,416.00 | 2,444.00 | 00:00:00 | | 2017-04-17 | 0 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 00:00:00 | | 2017-04-18 | 637,600 | 2,445.00 | 2,450.00 | 2,400.00 | 2,412.00 | 00:00:00 | | 2017-04-21 | 1,103,100 | 2,332.00 | 2,339.67 | 2,313.00 | 2,320.00 | 00:00:00 | | 2017-04-25 | 564,400 | 2,349.00 | 2,350.00 | 2,328.00 | 2,328.00 | 00:00:00 | | 2017-04-26 | 1,015,000 | 2,299.00 | 2,318.00 | 2,296.00 | 2,305.00 | 00:00:00 | | 2017-04-27 | 807,800 | 2,292.00 | 2,320.00 | 2,292.00 | 2,320.00 | 00:00:00 | | 2017-04-28 | 1,092,900 | 2,313.00 | 2,333.00 | 2,301.00 | 2,325.00 | 00:00:00 | | 2017-05-09 | 717,400 | 2,382.00 | 2,409.00 | 2,371.00 | 2,402.00 | 00:00:00 | | 2017-05-10 | 676,300 | 2,399.00 | 2,446.00 | 2,398.00 | 2,443.00 | 00:00:00 | | 2017-05-15 | 486,400 | 2,432.00 | 2,442.00 | 2,418.00 | 2,429.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
