|
 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 | | 2003-12-03 | 1,155,700 | 1,094.25 | 1,124.25 | 1,076.25 | 1,087.50 | 00:00:00 | | 2003-12-04 | 993,900 | 1,089.00 | 1,097.25 | 1,079.25 | 1,089.00 | 00:00:00 | | 2003-12-05 | 786,600 | 1,090.50 | 1,090.50 | 1,068.75 | 1,087.50 | 00:00:00 | | 2003-12-08 | 614,900 | 1,093.50 | 1,107.75 | 1,079.25 | 1,084.50 | 00:00:00 | | 2003-12-09 | 912,500 | 1,101.75 | 1,124.25 | 1,087.50 | 1,096.50 | 00:00:00 | | 2003-12-10 | 880,500 | 1,096.50 | 1,110.75 | 1,087.50 | 1,107.00 | 00:00:00 | | 2003-12-11 | 1,221,200 | 1,109.25 | 1,120.50 | 1,098.75 | 1,119.00 | 00:00:00 | | 2003-12-12 | 1,045,200 | 1,118.25 | 1,142.25 | 1,118.25 | 1,139.25 | 00:00:00 | | 2003-12-15 | 790,300 | 1,154.25 | 1,153.50 | 1,131.75 | 1,141.50 | 00:00:00 | | 2003-12-16 | 1,535,800 | 1,143.00 | 1,149.00 | 1,119.75 | 1,129.50 | 00:00:00 | | 2003-12-17 | 763,700 | 1,116.75 | 1,140.00 | 1,101.75 | 1,116.75 | 00:00:00 | | 2003-12-18 | 707,300 | 1,113.75 | 1,131.00 | 1,104.00 | 1,110.00 | 00:00:00 | | 2003-12-19 | 1,034,200 | 1,117.50 | 1,134.75 | 1,107.75 | 1,124.25 | 00:00:00 | | 2003-12-22 | 498,900 | 1,113.75 | 1,140.00 | 1,105.50 | 1,107.75 | 00:00:00 | | 2003-12-23 | 354,900 | 1,107.75 | 1,131.75 | 1,105.50 | 1,125.00 | 00:00:00 | | 2003-12-24 | 131,600 | 1,126.50 | 1,134.75 | 1,117.50 | 1,118.25 | 00:00:00 | | 2003-12-25 | 0 | 1,118.25 | 1,118.25 | 1,118.25 | 1,118.25 | 00:00:00 | | 2003-12-26 | 0 | 1,118.25 | 1,118.25 | 1,118.25 | 1,118.25 | 00:00:00 | | 2003-12-29 | 147,800 | 1,116.00 | 1,125.00 | 1,107.75 | 1,120.50 | 00:00:00 | | 2003-12-30 | 288,400 | 1,117.50 | 1,129.50 | 1,117.50 | 1,124.25 | 00:00:00 | | 2003-12-31 | 78,200 | 1,131.00 | 1,133.25 | 1,119.00 | 1,123.50 | 00:00:00 | | 2004-01-01 | 0 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 00:00:00 | | 2004-01-02 | 399,800 | 1,177.50 | 1,177.50 | 1,124.25 | 1,143.75 | 00:00:00 | | 2004-01-05 | 552,600 | 1,137.00 | 1,141.50 | 1,119.00 | 1,122.00 | 00:00:00 | | 2004-01-06 | 1,091,500 | 1,134.75 | 1,134.75 | 1,101.00 | 1,107.75 | 00:00:00 | | 2004-01-07 | 468,600 | 1,107.75 | 1,109.25 | 1,097.25 | 1,103.25 | 00:00:00 | | 2004-01-08 | 1,488,900 | 1,104.00 | 1,108.50 | 1,077.75 | 1,086.00 | 00:00:00 | | 2004-01-09 | 1,070,200 | 1,088.25 | 1,092.00 | 1,081.50 | 1,085.25 | 00:00:00 | | 2004-01-12 | 556,700 | 1,082.25 | 1,088.25 | 1,079.25 | 1,082.25 | 00:00:00 | | 2004-01-13 | 538,100 | 1,086.00 | 1,086.00 | 1,069.50 | 1,077.00 | 00:00:00 | | 2004-01-14 | 530,100 | 1,071.00 | 1,077.75 | 1,057.50 | 1,074.75 | 00:00:00 | | 2004-01-15 | 542,900 | 1,078.50 | 1,078.50 | 1,062.75 | 1,065.00 | 00:00:00 | | 2004-01-16 | 710,900 | 1,067.25 | 1,070.25 | 1,056.75 | 1,061.25 | 00:00:00 | | 2004-01-19 | 376,700 | 1,063.50 | 1,074.00 | 1,053.00 | 1,071.75 | 00:00:00 | | 2004-01-20 | 502,200 | 1,060.50 | 1,080.75 | 1,058.25 | 1,076.25 | 00:00:00 | | 2004-01-21 | 847,000 | 1,077.00 | 1,087.50 | 1,077.00 | 1,085.25 | 00:00:00 | | 2004-01-22 | 700,700 | 1,087.50 | 1,087.50 | 1,073.25 | 1,073.25 | 00:00:00 | | 2004-01-23 | 994,300 | 1,071.00 | 1,078.50 | 1,057.50 | 1,061.25 | 00:00:00 | | 2004-01-26 | 706,900 | 1,071.00 | 1,072.50 | 1,050.75 | 1,054.50 | 00:00:00 | | 2004-01-27 | 676,600 | 1,051.50 | 1,057.50 | 1,047.00 | 1,050.00 | 00:00:00 | | 2004-01-28 | 1,074,300 | 1,050.75 | 1,074.00 | 1,044.00 | 1,071.00 | 00:00:00 | | 2004-01-29 | 524,900 | 1,063.50 | 1,070.25 | 1,059.00 | 1,065.75 | 00:00:00 | | 2004-01-30 | 755,800 | 1,071.00 | 1,071.00 | 1,051.50 | 1,058.25 | 00:00:00 | | 2004-02-02 | 540,700 | 1,062.00 | 1,068.75 | 1,054.50 | 1,065.00 | 00:00:00 | | 2004-02-03 | 1,281,600 | 1,064.25 | 1,090.50 | 1,060.50 | 1,080.75 | 00:00:00 | | 2004-02-04 | 757,900 | 1,080.75 | 1,083.00 | 1,071.00 | 1,078.50 | 00:00:00 | | 2004-02-05 | 629,400 | 1,081.50 | 1,081.50 | 1,068.75 | 1,073.25 | 00:00:00 | | 2004-02-06 | 471,900 | 1,078.50 | 1,078.50 | 1,063.50 | 1,065.75 | 00:00:00 | | 2004-02-09 | 314,200 | 1,053.00 | 1,076.25 | 1,053.00 | 1,069.50 | 00:00:00 | | 2004-02-10 | 476,000 | 1,067.25 | 1,074.00 | 1,062.75 | 1,072.50 | 00:00:00 | | 2004-02-11 | 559,800 | 1,074.00 | 1,074.00 | 1,059.00 | 1,062.75 | 00:00:00 | | 2004-02-12 | 576,600 | 1,067.25 | 1,074.00 | 1,061.25 | 1,071.00 | 00:00:00 | | 2004-02-13 | 506,800 | 1,080.00 | 1,080.00 | 1,070.25 | 1,075.50 | 00:00:00 | | 2004-02-16 | 322,300 | 1,078.50 | 1,089.75 | 1,077.00 | 1,086.00 | 00:00:00 | | 2004-02-17 | 1,177,200 | 1,088.25 | 1,104.00 | 1,085.25 | 1,099.50 | 00:00:00 | | 2004-02-18 | 821,400 | 1,106.25 | 1,106.25 | 1,093.50 | 1,093.50 | 00:00:00 | | 2004-02-19 | 446,100 | 1,095.75 | 1,107.00 | 1,093.50 | 1,099.50 | 00:00:00 | | 2004-02-20 | 566,800 | 1,101.75 | 1,104.00 | 1,094.25 | 1,102.50 | 00:00:00 | | 2004-02-23 | 563,200 | 1,110.75 | 1,110.75 | 1,083.75 | 1,095.75 | 00:00:00 | | 2004-02-24 | 662,600 | 1,097.25 | 1,114.50 | 1,095.00 | 1,108.50 | 00:00:00 | | 2004-02-25 | 1,001,600 | 1,103.25 | 1,114.50 | 1,091.25 | 1,097.25 | 00:00:00 | | 2004-02-26 | 653,900 | 1,104.00 | 1,113.00 | 1,088.25 | 1,108.50 | 00:00:00 | | 2004-02-27 | 547,000 | 1,113.00 | 1,116.00 | 1,104.00 | 1,111.50 | 00:00:00 | | 2004-03-01 | 735,800 | 1,113.00 | 1,136.25 | 1,110.00 | 1,134.00 | 00:00:00 | | 2004-03-02 | 472,900 | 1,146.75 | 1,146.75 | 1,110.00 | 1,116.00 | 00:00:00 | | 2004-03-03 | 491,400 | 1,110.00 | 1,130.25 | 1,110.00 | 1,113.00 | 00:00:00 | | 2004-03-04 | 384,600 | 1,110.00 | 1,125.75 | 1,107.00 | 1,119.00 | 00:00:00 | | 2004-03-05 | 549,800 | 1,121.25 | 1,121.25 | 1,110.00 | 1,120.50 | 00:00:00 | | 2004-03-08 | 652,700 | 1,117.50 | 1,129.50 | 1,117.50 | 1,124.25 | 00:00:00 | | 2004-03-09 | 638,300 | 1,131.75 | 1,137.75 | 1,121.25 | 1,137.00 | 00:00:00 | | 2004-03-10 | 922,300 | 1,122.00 | 1,142.25 | 1,122.00 | 1,136.25 | 00:00:00 | | 2004-03-11 | 1,191,000 | 1,128.00 | 1,134.75 | 1,112.25 | 1,122.00 | 00:00:00 | | 2004-03-12 | 566,100 | 1,138.50 | 1,138.50 | 1,107.75 | 1,119.75 | 00:00:00 | | 2004-03-15 | 620,400 | 1,117.50 | 1,125.00 | 1,108.50 | 1,109.25 | 00:00:00 | | 2004-03-16 | 395,400 | 1,111.50 | 1,111.50 | 1,100.25 | 1,104.00 | 00:00:00 | | 2004-03-17 | 760,200 | 1,119.00 | 1,123.50 | 1,105.50 | 1,120.50 | 00:00:00 | | 2004-03-18 | 596,300 | 1,122.75 | 1,122.75 | 1,106.25 | 1,107.00 | 00:00:00 | | 2004-03-19 | 301,400 | 1,112.25 | 1,119.00 | 1,110.00 | 1,116.00 | 00:00:00 | | 2004-03-22 | 573,600 | 1,109.25 | 1,115.25 | 1,104.00 | 1,111.50 | 00:00:00 | | 2004-03-23 | 410,100 | 1,110.75 | 1,113.75 | 1,103.25 | 1,107.00 | 00:00:00 | | 2004-03-24 | 382,600 | 1,105.50 | 1,111.50 | 1,101.00 | 1,104.75 | 00:00:00 | | 2004-03-25 | 675,900 | 1,105.50 | 1,107.75 | 1,089.75 | 1,098.00 | 00:00:00 | | 2004-03-26 | 406,700 | 1,099.50 | 1,104.75 | 1,092.75 | 1,101.75 | 00:00:00 | | 2004-03-29 | 552,100 | 1,089.75 | 1,134.75 | 1,089.75 | 1,118.25 | 00:00:00 | | 2004-03-30 | 646,900 | 1,128.75 | 1,132.50 | 1,114.50 | 1,128.00 | 00:00:00 | | 2004-03-31 | 1,000,900 | 1,098.00 | 1,149.75 | 1,098.00 | 1,141.50 | 00:00:00 | | 2004-04-01 | 687,800 | 1,167.75 | 1,191.75 | 1,137.75 | 1,151.25 | 00:00:00 | | 2004-04-02 | 1,217,000 | 1,155.00 | 1,176.00 | 1,150.50 | 1,164.00 | 00:00:00 | | 2004-04-05 | 1,027,000 | 1,172.25 | 1,176.75 | 1,149.00 | 1,164.75 | 00:00:00 | | 2004-04-06 | 1,549,200 | 1,158.75 | 1,173.00 | 1,136.25 | 1,143.00 | 00:00:00 | | 2004-04-07 | 709,500 | 1,136.25 | 1,147.50 | 1,136.25 | 1,143.00 | 00:00:00 | | 2004-04-08 | 497,300 | 1,143.00 | 1,162.50 | 1,138.50 | 1,151.25 | 00:00:00 | | 2004-04-09 | 0 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | 00:00:00 | | 2004-04-12 | 0 | 1,151.25 | 1,151.25 | 1,151.25 | 1,151.25 | 00:00:00 | | 2004-04-13 | 368,600 | 1,147.50 | 1,152.00 | 1,140.75 | 1,144.50 | 00:00:00 | | 2004-04-14 | 712,400 | 1,149.00 | 1,152.00 | 1,138.50 | 1,147.50 | 00:00:00 | | 2004-04-15 | 586,100 | 1,147.50 | 1,151.25 | 1,135.50 | 1,146.00 | 00:00:00 | | 2004-04-16 | 820,400 | 1,155.00 | 1,168.50 | 1,144.50 | 1,161.00 | 00:00:00 | | 2004-04-19 | 577,600 | 1,162.50 | 1,168.50 | 1,148.25 | 1,165.50 | 00:00:00 | | 2004-04-20 | 737,500 | 1,164.00 | 1,181.25 | 1,172.25 | 1,176.75 | 00:00:00 | | 2004-04-21 | 802,300 | 1,164.00 | 1,178.25 | 1,162.50 | 1,173.75 | 00:00:00 | | 2004-04-22 | 447,600 | 1,170.00 | 1,191.75 | 1,164.75 | 1,188.75 | 00:00:00 | | 2004-04-23 | 534,600 | 1,179.75 | 1,191.75 | 1,172.25 | 1,179.75 | 00:00:00 | | 2004-04-26 | 326,800 | 1,190.25 | 1,190.25 | 1,168.50 | 1,182.75 | 00:00:00 | | 2004-04-27 | 451,100 | 1,173.75 | 1,180.50 | 1,165.50 | 1,170.00 | 00:00:00 | | 2004-04-28 | 538,400 | 1,164.75 | 1,179.00 | 1,163.25 | 1,173.75 | 00:00:00 | | 2004-04-29 | 596,200 | 1,182.00 | 1,182.00 | 1,175.25 | 1,177.50 | 00:00:00 | | 2004-04-30 | 789,100 | 1,177.50 | 1,182.00 | 1,171.50 | 1,174.50 | 00:00:00 | | 2004-05-03 | 0 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 00:00:00 | | 2004-05-04 | 680,500 | 1,155.00 | 1,195.50 | 1,155.00 | 1,191.75 | 00:00:00 | | 2004-05-05 | 651,400 | 1,188.75 | 1,206.00 | 1,188.75 | 1,200.00 | 00:00:00 | | 2004-05-06 | 725,400 | 1,200.00 | 1,236.75 | 1,191.75 | 1,196.25 | 00:00:00 | | 2004-05-07 | 1,378,800 | 1,200.75 | 1,226.25 | 1,200.00 | 1,216.50 | 00:00:00 | | 2004-05-10 | 2,169,700 | 1,207.50 | 1,230.00 | 1,201.50 | 1,209.75 | 00:00:00 | | 2004-05-11 | 1,137,600 | 1,191.75 | 1,221.00 | 1,191.75 | 1,218.75 | 00:00:00 | | 2004-05-12 | 1,231,800 | 1,214.25 | 1,215.75 | 1,203.00 | 1,210.50 | 00:00:00 | | 2004-05-13 | 637,500 | 1,212.75 | 1,224.00 | 1,212.75 | 1,222.50 | 00:00:00 | | 2004-05-14 | 714,400 | 1,227.75 | 1,247.25 | 1,215.00 | 1,233.00 | 00:00:00 | | 2004-05-17 | 1,382,600 | 1,230.00 | 1,241.25 | 1,219.50 | 1,240.50 | 00:00:00 | | 2004-05-18 | 1,138,800 | 1,240.50 | 1,253.25 | 1,223.25 | 1,227.00 | 00:00:00 | | 2004-05-19 | 753,800 | 1,221.00 | 1,241.25 | 1,221.00 | 1,233.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
