|
 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 | | 2004-05-19 | 753,800 | 1,221.00 | 1,241.25 | 1,221.00 | 1,233.00 | 00:00:00 | | 2004-05-20 | 785,300 | 1,236.00 | 1,236.00 | 1,223.25 | 1,225.50 | 00:00:00 | | 2004-05-21 | 592,400 | 1,223.25 | 1,236.00 | 1,221.00 | 1,227.75 | 00:00:00 | | 2004-05-24 | 418,500 | 1,231.50 | 1,233.75 | 1,227.00 | 1,229.25 | 00:00:00 | | 2004-05-25 | 1,078,300 | 1,260.00 | 1,260.00 | 1,216.50 | 1,230.00 | 00:00:00 | | 2004-05-26 | 583,900 | 1,233.00 | 1,244.25 | 1,227.00 | 1,233.00 | 00:00:00 | | 2004-05-27 | 904,300 | 1,233.75 | 1,249.50 | 1,230.00 | 1,231.50 | 00:00:00 | | 2004-05-28 | 1,506,800 | 1,222.50 | 1,244.25 | 1,212.00 | 1,212.00 | 00:00:00 | | 2004-05-31 | 0 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 00:00:00 | | 2004-06-01 | 919,400 | 1,222.50 | 1,225.50 | 1,209.00 | 1,217.25 | 00:00:00 | | 2004-06-02 | 837,300 | 1,221.00 | 1,227.00 | 1,218.75 | 1,218.75 | 00:00:00 | | 2004-06-03 | 536,500 | 1,226.25 | 1,227.75 | 1,215.00 | 1,224.75 | 00:00:00 | | 2004-06-04 | 756,000 | 1,230.00 | 1,230.00 | 1,218.75 | 1,227.00 | 00:00:00 | | 2004-06-07 | 864,200 | 1,224.00 | 1,232.25 | 1,218.00 | 1,224.00 | 00:00:00 | | 2004-06-08 | 1,547,000 | 1,210.50 | 1,227.75 | 1,209.75 | 1,212.00 | 00:00:00 | | 2004-06-09 | 1,778,500 | 1,221.00 | 1,233.00 | 1,213.50 | 1,229.25 | 00:00:00 | | 2004-06-10 | 1,536,100 | 1,228.50 | 1,242.75 | 1,225.50 | 1,236.75 | 00:00:00 | | 2004-06-11 | 716,900 | 1,230.00 | 1,244.25 | 1,230.00 | 1,233.75 | 00:00:00 | | 2004-06-14 | 666,600 | 1,242.00 | 1,242.00 | 1,227.75 | 1,227.75 | 00:00:00 | | 2004-06-15 | 1,725,000 | 1,233.75 | 1,248.75 | 1,232.25 | 1,246.50 | 00:00:00 | | 2004-06-16 | 1,966,300 | 1,200.00 | 1,203.75 | 1,191.00 | 1,196.25 | 00:00:00 | | 2004-06-17 | 661,400 | 1,199.25 | 1,201.50 | 1,195.50 | 1,200.00 | 00:00:00 | | 2004-06-18 | 848,500 | 1,191.75 | 1,226.25 | 1,191.75 | 1,206.00 | 00:00:00 | | 2004-06-21 | 722,600 | 1,209.00 | 1,218.00 | 1,204.50 | 1,210.50 | 00:00:00 | | 2004-06-22 | 667,400 | 1,214.25 | 1,216.50 | 1,203.00 | 1,207.50 | 00:00:00 | | 2004-06-23 | 1,212,000 | 1,245.00 | 1,245.00 | 1,195.50 | 1,200.75 | 00:00:00 | | 2004-06-24 | 889,500 | 1,198.50 | 1,198.50 | 1,185.75 | 1,189.50 | 00:00:00 | | 2004-06-25 | 674,300 | 1,185.00 | 1,201.50 | 1,185.00 | 1,197.75 | 00:00:00 | | 2004-06-28 | 795,300 | 1,196.25 | 1,215.00 | 1,192.50 | 1,201.50 | 00:00:00 | | 2004-06-29 | 306,700 | 1,206.75 | 1,206.75 | 1,200.00 | 1,200.75 | 00:00:00 | | 2004-06-30 | 812,600 | 1,206.75 | 1,206.75 | 1,194.00 | 1,194.00 | 00:00:00 | | 2004-07-01 | 987,700 | 1,197.00 | 1,203.75 | 1,185.00 | 1,189.50 | 00:00:00 | | 2004-07-02 | 767,500 | 1,179.00 | 1,197.00 | 1,179.00 | 1,194.00 | 00:00:00 | | 2004-07-05 | 873,400 | 1,191.00 | 1,203.00 | 1,185.75 | 1,191.75 | 00:00:00 | | 2004-07-06 | 994,000 | 1,194.00 | 1,202.25 | 1,188.00 | 1,200.75 | 00:00:00 | | 2004-07-07 | 703,300 | 1,202.25 | 1,206.00 | 1,179.75 | 1,197.75 | 00:00:00 | | 2004-07-08 | 723,500 | 1,200.00 | 1,211.25 | 1,206.00 | 1,209.00 | 00:00:00 | | 2004-07-09 | 545,600 | 1,209.75 | 1,221.75 | 1,204.50 | 1,221.75 | 00:00:00 | | 2004-07-12 | 657,400 | 1,210.50 | 1,224.75 | 1,203.00 | 1,218.00 | 00:00:00 | | 2004-07-13 | 744,500 | 1,223.25 | 1,230.00 | 1,216.50 | 1,224.75 | 00:00:00 | | 2004-07-14 | 446,300 | 1,227.00 | 1,227.75 | 1,204.50 | 1,225.50 | 00:00:00 | | 2004-07-15 | 374,300 | 1,216.50 | 1,227.00 | 1,215.75 | 1,222.50 | 00:00:00 | | 2004-07-16 | 417,600 | 1,215.00 | 1,227.75 | 1,215.00 | 1,227.75 | 00:00:00 | | 2004-07-19 | 628,000 | 1,230.75 | 1,230.75 | 1,219.50 | 1,224.75 | 00:00:00 | | 2004-07-20 | 470,000 | 1,220.25 | 1,230.00 | 1,203.00 | 1,224.00 | 00:00:00 | | 2004-07-21 | 862,900 | 1,228.50 | 1,228.50 | 1,207.50 | 1,209.75 | 00:00:00 | | 2004-07-22 | 542,700 | 1,203.75 | 1,208.25 | 1,194.00 | 1,194.00 | 00:00:00 | | 2004-07-23 | 829,300 | 1,203.75 | 1,203.75 | 1,184.25 | 1,190.25 | 00:00:00 | | 2004-07-26 | 647,500 | 1,180.50 | 1,195.50 | 1,174.50 | 1,180.50 | 00:00:00 | | 2004-07-27 | 594,800 | 1,186.50 | 1,203.00 | 1,182.00 | 1,200.75 | 00:00:00 | | 2004-07-28 | 503,000 | 1,207.50 | 1,207.50 | 1,188.75 | 1,192.50 | 00:00:00 | | 2004-07-29 | 758,000 | 1,197.75 | 1,200.00 | 1,167.00 | 1,191.00 | 00:00:00 | | 2004-07-30 | 628,500 | 1,191.00 | 1,202.25 | 1,185.00 | 1,195.50 | 00:00:00 | | 2004-08-02 | 1,006,900 | 1,203.00 | 1,203.00 | 1,180.50 | 1,183.50 | 00:00:00 | | 2004-08-03 | 996,900 | 1,198.50 | 1,200.00 | 1,184.25 | 1,197.00 | 00:00:00 | | 2004-08-04 | 697,600 | 1,167.75 | 1,202.25 | 1,167.75 | 1,194.00 | 00:00:00 | | 2004-08-05 | 1,637,400 | 1,188.00 | 1,227.00 | 1,188.00 | 1,217.25 | 00:00:00 | | 2004-08-06 | 1,060,000 | 1,209.00 | 1,219.50 | 1,156.50 | 1,218.00 | 00:00:00 | | 2004-08-09 | 1,493,400 | 1,221.00 | 1,228.50 | 1,211.25 | 1,223.25 | 00:00:00 | | 2004-08-10 | 1,008,800 | 1,200.75 | 1,240.50 | 1,200.75 | 1,240.50 | 00:00:00 | | 2004-08-11 | 1,039,100 | 1,233.00 | 1,254.75 | 1,202.25 | 1,245.00 | 00:00:00 | | 2004-08-12 | 2,174,400 | 1,267.50 | 1,294.50 | 1,234.50 | 1,282.50 | 00:00:00 | | 2004-08-13 | 1,329,100 | 1,281.75 | 1,281.75 | 1,256.25 | 1,260.75 | 00:00:00 | | 2004-08-16 | 625,200 | 1,252.50 | 1,273.50 | 1,251.75 | 1,262.25 | 00:00:00 | | 2004-08-17 | 742,100 | 1,275.00 | 1,275.00 | 1,256.25 | 1,263.75 | 00:00:00 | | 2004-08-18 | 925,000 | 1,266.75 | 1,268.25 | 1,261.50 | 1,266.00 | 00:00:00 | | 2004-08-19 | 813,300 | 1,275.00 | 1,275.00 | 1,253.25 | 1,259.25 | 00:00:00 | | 2004-08-20 | 811,100 | 1,263.00 | 1,263.00 | 1,253.25 | 1,262.25 | 00:00:00 | | 2004-08-23 | 674,000 | 1,275.00 | 1,275.00 | 1,253.25 | 1,265.25 | 00:00:00 | | 2004-08-24 | 480,000 | 1,265.25 | 1,272.00 | 1,257.00 | 1,269.75 | 00:00:00 | | 2004-08-25 | 1,104,300 | 1,281.00 | 1,282.50 | 1,256.25 | 1,281.00 | 00:00:00 | | 2004-08-26 | 551,100 | 1,290.00 | 1,290.00 | 1,261.50 | 1,278.75 | 00:00:00 | | 2004-08-27 | 545,300 | 1,282.50 | 1,304.25 | 1,276.50 | 1,299.75 | 00:00:00 | | 2004-08-30 | 0 | 1,299.75 | 1,299.75 | 1,299.75 | 1,299.75 | 00:00:00 | | 2004-08-31 | 808,900 | 1,303.50 | 1,303.50 | 1,275.75 | 1,299.00 | 00:00:00 | | 2004-09-01 | 799,900 | 1,320.00 | 1,320.00 | 1,293.00 | 1,306.50 | 00:00:00 | | 2004-09-02 | 896,000 | 1,314.00 | 1,314.00 | 1,300.50 | 1,306.50 | 00:00:00 | | 2004-09-03 | 822,300 | 1,312.50 | 1,312.50 | 1,287.00 | 1,301.25 | 00:00:00 | | 2004-09-06 | 715,200 | 1,301.25 | 1,301.25 | 1,290.75 | 1,292.25 | 00:00:00 | | 2004-09-07 | 1,073,200 | 1,296.75 | 1,296.75 | 1,268.25 | 1,276.50 | 00:00:00 | | 2004-09-08 | 749,600 | 1,273.50 | 1,283.25 | 1,269.75 | 1,275.75 | 00:00:00 | | 2004-09-09 | 1,028,400 | 1,279.50 | 1,288.50 | 1,272.00 | 1,288.50 | 00:00:00 | | 2004-09-10 | 1,104,500 | 1,278.75 | 1,299.75 | 1,264.50 | 1,264.50 | 00:00:00 | | 2004-09-13 | 979,400 | 1,269.00 | 1,296.75 | 1,268.25 | 1,271.25 | 00:00:00 | | 2004-09-14 | 486,600 | 1,270.50 | 1,278.75 | 1,264.50 | 1,272.00 | 00:00:00 | | 2004-09-15 | 402,400 | 1,276.50 | 1,278.75 | 1,264.50 | 1,267.50 | 00:00:00 | | 2004-09-16 | 802,100 | 1,272.00 | 1,273.50 | 1,238.25 | 1,266.75 | 00:00:00 | | 2004-09-17 | 604,700 | 1,266.00 | 1,278.00 | 1,250.25 | 1,272.00 | 00:00:00 | | 2004-09-20 | 560,600 | 1,278.00 | 1,278.00 | 1,264.50 | 1,273.50 | 00:00:00 | | 2004-09-21 | 469,200 | 1,268.25 | 1,277.25 | 1,264.50 | 1,274.25 | 00:00:00 | | 2004-09-22 | 442,000 | 1,279.50 | 1,279.50 | 1,269.00 | 1,273.50 | 00:00:00 | | 2004-09-23 | 773,600 | 1,277.25 | 1,288.50 | 1,269.00 | 1,283.25 | 00:00:00 | | 2004-09-24 | 1,000,600 | 1,287.00 | 1,302.75 | 1,282.50 | 1,302.75 | 00:00:00 | | 2004-09-27 | 736,000 | 1,290.00 | 1,311.75 | 1,289.25 | 1,300.50 | 00:00:00 | | 2004-09-28 | 510,000 | 1,302.75 | 1,314.00 | 1,277.25 | 1,311.75 | 00:00:00 | | 2004-09-29 | 879,700 | 1,306.50 | 1,332.75 | 1,306.50 | 1,332.00 | 00:00:00 | | 2004-09-30 | 936,200 | 1,332.00 | 1,338.00 | 1,313.25 | 1,317.00 | 00:00:00 | | 2004-10-01 | 1,000,400 | 1,325.25 | 1,338.75 | 1,317.00 | 1,332.75 | 00:00:00 | | 2004-10-04 | 757,200 | 1,323.00 | 1,341.75 | 1,317.75 | 1,321.50 | 00:00:00 | | 2004-10-05 | 770,500 | 1,327.50 | 1,334.25 | 1,320.00 | 1,326.75 | 00:00:00 | | 2004-10-06 | 921,300 | 1,331.25 | 1,362.75 | 1,324.50 | 1,335.00 | 00:00:00 | | 2004-10-07 | 768,900 | 1,334.25 | 1,393.50 | 1,323.75 | 1,341.00 | 00:00:00 | | 2004-10-08 | 425,400 | 1,342.50 | 1,349.25 | 1,338.00 | 1,339.50 | 00:00:00 | | 2004-10-11 | 426,300 | 1,350.00 | 1,350.00 | 1,330.50 | 1,340.25 | 00:00:00 | | 2004-10-12 | 398,500 | 1,335.75 | 1,344.00 | 1,330.50 | 1,344.00 | 00:00:00 | | 2004-10-13 | 651,100 | 1,324.50 | 1,380.00 | 1,324.50 | 1,353.00 | 00:00:00 | | 2004-10-14 | 325,800 | 1,354.50 | 1,354.50 | 1,341.00 | 1,346.25 | 00:00:00 | | 2004-10-15 | 434,800 | 1,350.00 | 1,351.50 | 1,343.25 | 1,348.50 | 00:00:00 | | 2004-10-18 | 653,300 | 1,352.25 | 1,365.75 | 1,347.00 | 1,359.00 | 00:00:00 | | 2004-10-19 | 893,100 | 1,365.00 | 1,389.00 | 1,359.00 | 1,383.75 | 00:00:00 | | 2004-10-20 | 408,500 | 1,380.00 | 1,388.25 | 1,374.00 | 1,379.25 | 00:00:00 | | 2004-10-21 | 1,536,500 | 1,385.25 | 1,386.00 | 1,355.25 | 1,356.75 | 00:00:00 | | 2004-10-22 | 424,600 | 1,363.50 | 1,371.00 | 1,353.75 | 1,359.75 | 00:00:00 | | 2004-10-25 | 298,000 | 1,363.50 | 1,370.25 | 1,344.75 | 1,353.75 | 00:00:00 | | 2004-10-26 | 697,500 | 1,361.25 | 1,362.00 | 1,344.00 | 1,352.25 | 00:00:00 | | 2004-10-27 | 527,900 | 1,362.00 | 1,381.50 | 1,346.25 | 1,380.75 | 00:00:00 | | 2004-10-28 | 726,900 | 1,386.00 | 1,392.00 | 1,377.00 | 1,389.00 | 00:00:00 | | 2004-10-29 | 526,000 | 1,395.00 | 1,395.00 | 1,338.00 | 1,373.25 | 00:00:00 | | 2004-11-01 | 380,600 | 1,368.75 | 1,402.50 | 1,368.75 | 1,394.25 | 00:00:00 | | 2004-11-02 | 326,100 | 1,395.75 | 1,395.75 | 1,383.75 | 1,389.75 | 00:00:00 | | 2004-11-03 | 413,400 | 1,394.25 | 1,400.25 | 1,366.50 | 1,392.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
