|
 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 | | 2005-10-05 | 1,330,300 | 1,518.00 | 1,528.50 | 1,506.00 | 1,524.00 | 00:00:00 | | 2005-10-06 | 2,022,400 | 1,504.50 | 1,516.50 | 1,480.50 | 1,480.50 | 00:00:00 | | 2005-10-07 | 1,192,300 | 1,473.00 | 1,531.50 | 1,473.00 | 1,492.50 | 00:00:00 | | 2005-10-10 | 955,300 | 1,489.50 | 1,509.00 | 1,482.00 | 1,500.00 | 00:00:00 | | 2005-10-11 | 1,028,000 | 1,497.00 | 1,497.00 | 1,477.50 | 1,482.00 | 00:00:00 | | 2005-10-12 | 1,357,600 | 1,474.50 | 1,480.50 | 1,458.00 | 1,468.50 | 00:00:00 | | 2005-10-13 | 1,358,200 | 1,462.50 | 1,462.50 | 1,441.50 | 1,453.50 | 00:00:00 | | 2005-10-14 | 1,999,100 | 1,450.50 | 1,474.50 | 1,426.50 | 1,434.00 | 00:00:00 | | 2005-10-17 | 1,477,700 | 1,435.50 | 1,458.00 | 1,431.00 | 1,455.00 | 00:00:00 | | 2005-10-18 | 661,700 | 1,450.50 | 1,455.00 | 1,438.50 | 1,447.50 | 00:00:00 | | 2005-10-19 | 1,729,500 | 1,441.50 | 1,446.00 | 1,425.00 | 1,434.00 | 00:00:00 | | 2005-10-20 | 829,600 | 1,455.00 | 1,461.00 | 1,422.00 | 1,426.50 | 00:00:00 | | 2005-10-21 | 1,169,100 | 1,426.50 | 1,432.50 | 1,408.50 | 1,414.50 | 00:00:00 | | 2005-10-24 | 550,800 | 1,423.50 | 1,444.50 | 1,419.00 | 1,435.50 | 00:00:00 | | 2005-10-25 | 959,800 | 1,450.50 | 1,450.50 | 1,425.00 | 1,435.50 | 00:00:00 | | 2005-10-26 | 1,863,500 | 1,459.50 | 1,459.50 | 1,411.50 | 1,414.50 | 00:00:00 | | 2005-10-27 | 2,334,800 | 1,408.50 | 1,428.00 | 1,389.00 | 1,422.00 | 00:00:00 | | 2005-10-28 | 1,543,500 | 1,420.50 | 1,443.00 | 1,414.50 | 1,440.00 | 00:00:00 | | 2005-10-31 | 2,879,700 | 1,447.50 | 1,461.00 | 1,422.00 | 1,435.50 | 00:00:00 | | 2005-11-01 | 1,426,600 | 1,429.50 | 1,440.00 | 1,420.50 | 1,438.50 | 00:00:00 | | 2005-11-02 | 1,456,100 | 1,432.50 | 1,440.00 | 1,404.00 | 1,438.50 | 00:00:00 | | 2005-11-03 | 1,520,700 | 1,438.50 | 1,461.00 | 1,431.00 | 1,461.00 | 00:00:00 | | 2005-11-04 | 970,900 | 1,455.00 | 1,459.50 | 1,440.00 | 1,447.50 | 00:00:00 | | 2005-11-07 | 1,704,900 | 1,456.50 | 1,500.00 | 1,447.50 | 1,479.00 | 00:00:00 | | 2005-11-08 | 1,560,700 | 1,485.00 | 1,485.00 | 1,455.00 | 1,465.50 | 00:00:00 | | 2005-11-09 | 1,596,200 | 1,476.00 | 1,476.00 | 1,459.50 | 1,465.50 | 00:00:00 | | 2005-11-10 | 1,593,800 | 1,470.00 | 1,486.50 | 1,465.50 | 1,482.00 | 00:00:00 | | 2005-11-11 | 1,740,900 | 1,489.50 | 1,512.00 | 1,489.50 | 1,512.00 | 00:00:00 | | 2005-11-14 | 1,711,200 | 1,507.50 | 1,518.00 | 1,489.50 | 1,500.00 | 00:00:00 | | 2005-11-15 | 2,006,400 | 1,503.00 | 1,513.50 | 1,489.50 | 1,501.50 | 00:00:00 | | 2005-11-16 | 1,325,100 | 1,506.00 | 1,510.50 | 1,488.00 | 1,510.50 | 00:00:00 | | 2005-11-17 | 1,045,300 | 1,500.00 | 1,531.50 | 1,500.00 | 1,518.00 | 00:00:00 | | 2005-11-18 | 1,383,700 | 1,521.00 | 1,533.00 | 1,495.50 | 1,503.00 | 00:00:00 | | 2005-11-21 | 726,500 | 1,510.50 | 1,530.00 | 1,507.50 | 1,519.50 | 00:00:00 | | 2005-11-22 | 531,800 | 1,518.00 | 1,530.00 | 1,507.50 | 1,530.00 | 00:00:00 | | 2005-11-23 | 930,600 | 1,536.00 | 1,542.00 | 1,522.50 | 1,540.50 | 00:00:00 | | 2005-11-24 | 861,500 | 1,536.00 | 1,540.50 | 1,522.50 | 1,537.50 | 00:00:00 | | 2005-11-25 | 758,600 | 1,533.00 | 1,545.00 | 1,533.00 | 1,542.00 | 00:00:00 | | 2005-11-28 | 694,400 | 1,542.00 | 1,552.50 | 1,524.00 | 1,530.00 | 00:00:00 | | 2005-11-29 | 892,900 | 1,534.50 | 1,537.50 | 1,512.00 | 1,516.50 | 00:00:00 | | 2005-11-30 | 1,398,100 | 1,509.00 | 1,530.00 | 1,506.00 | 1,506.00 | 00:00:00 | | 2005-12-01 | 976,000 | 1,512.00 | 1,527.00 | 1,509.00 | 1,524.00 | 00:00:00 | | 2005-12-02 | 1,142,300 | 1,527.00 | 1,527.00 | 1,503.00 | 1,521.00 | 00:00:00 | | 2005-12-05 | 874,900 | 1,524.00 | 1,546.50 | 1,521.00 | 1,528.50 | 00:00:00 | | 2005-12-06 | 1,499,200 | 1,540.50 | 1,560.00 | 1,530.00 | 1,557.00 | 00:00:00 | | 2005-12-07 | 1,648,100 | 1,561.50 | 1,573.50 | 1,548.00 | 1,563.00 | 00:00:00 | | 2005-12-08 | 3,083,500 | 1,563.00 | 1,593.00 | 1,555.50 | 1,584.00 | 00:00:00 | | 2005-12-09 | 2,661,400 | 1,588.50 | 1,588.50 | 1,566.00 | 1,567.50 | 00:00:00 | | 2005-12-12 | 1,999,300 | 1,563.00 | 1,596.00 | 1,563.00 | 1,588.50 | 00:00:00 | | 2005-12-13 | 1,894,400 | 1,588.50 | 1,615.50 | 1,573.50 | 1,612.50 | 00:00:00 | | 2005-12-14 | 2,812,300 | 1,591.50 | 1,591.50 | 1,549.50 | 1,557.00 | 00:00:00 | | 2005-12-15 | 2,404,100 | 1,554.00 | 1,563.00 | 1,530.00 | 1,542.00 | 00:00:00 | | 2005-12-16 | 2,458,300 | 1,537.50 | 1,560.00 | 1,525.50 | 1,558.50 | 00:00:00 | | 2005-12-19 | 981,200 | 1,560.00 | 1,561.50 | 1,542.00 | 1,552.50 | 00:00:00 | | 2005-12-20 | 1,454,400 | 1,551.00 | 1,584.00 | 1,545.00 | 1,579.50 | 00:00:00 | | 2005-12-21 | 892,200 | 1,581.00 | 1,593.00 | 1,569.00 | 1,587.00 | 00:00:00 | | 2005-12-22 | 1,833,200 | 1,582.50 | 1,611.00 | 1,582.50 | 1,609.50 | 00:00:00 | | 2005-12-23 | 221,400 | 1,606.50 | 1,612.50 | 1,599.00 | 1,599.00 | 00:00:00 | | 2005-12-26 | 0 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 00:00:00 | | 2005-12-27 | 0 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 00:00:00 | | 2005-12-28 | 683,300 | 1,611.00 | 1,630.50 | 1,611.00 | 1,629.00 | 00:00:00 | | 2005-12-29 | 335,300 | 1,624.50 | 1,627.50 | 1,612.50 | 1,618.50 | 00:00:00 | | 2005-12-30 | 504,400 | 1,590.00 | 1,636.50 | 1,590.00 | 1,626.00 | 00:00:00 | | 2006-01-02 | 0 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 00:00:00 | | 2006-01-03 | 777,000 | 1,623.00 | 1,636.50 | 1,618.50 | 1,627.50 | 00:00:00 | | 2006-01-04 | 966,500 | 1,635.00 | 1,641.00 | 1,618.50 | 1,627.50 | 00:00:00 | | 2006-01-05 | 2,287,900 | 1,624.50 | 1,624.50 | 1,590.00 | 1,594.50 | 00:00:00 | | 2006-01-06 | 1,772,400 | 1,590.00 | 1,603.50 | 1,588.50 | 1,603.50 | 00:00:00 | | 2006-01-09 | 1,943,000 | 1,600.50 | 1,611.00 | 1,587.00 | 1,590.00 | 00:00:00 | | 2006-01-10 | 2,798,700 | 1,590.00 | 1,611.00 | 1,584.00 | 1,603.50 | 00:00:00 | | 2006-01-11 | 2,081,700 | 1,615.50 | 1,645.50 | 1,608.00 | 1,645.50 | 00:00:00 | | 2006-01-12 | 1,199,600 | 1,639.50 | 1,662.00 | 1,615.50 | 1,621.50 | 00:00:00 | | 2006-01-13 | 677,800 | 1,629.00 | 1,633.50 | 1,618.50 | 1,629.00 | 00:00:00 | | 2006-01-16 | 1,743,500 | 1,621.50 | 1,668.00 | 1,621.50 | 1,660.50 | 00:00:00 | | 2006-01-17 | 2,024,300 | 1,644.00 | 1,683.00 | 1,644.00 | 1,665.00 | 00:00:00 | | 2006-01-18 | 2,025,700 | 1,654.50 | 1,696.50 | 1,642.50 | 1,690.50 | 00:00:00 | | 2006-01-19 | 2,451,500 | 1,692.00 | 1,701.00 | 1,666.50 | 1,687.50 | 00:00:00 | | 2006-01-20 | 1,086,100 | 1,683.00 | 1,692.00 | 1,660.50 | 1,666.50 | 00:00:00 | | 2006-01-23 | 1,218,000 | 1,650.00 | 1,669.50 | 1,647.00 | 1,663.50 | 00:00:00 | | 2006-01-24 | 857,100 | 1,663.50 | 1,677.00 | 1,650.00 | 1,672.50 | 00:00:00 | | 2006-01-25 | 558,900 | 1,687.50 | 1,687.50 | 1,663.50 | 1,681.50 | 00:00:00 | | 2006-01-26 | 1,846,700 | 1,692.00 | 1,704.00 | 1,681.50 | 1,690.50 | 00:00:00 | | 2006-01-27 | 1,351,300 | 1,708.50 | 1,708.50 | 1,677.00 | 1,696.50 | 00:00:00 | | 2006-01-30 | 1,753,400 | 1,687.50 | 1,720.50 | 1,687.50 | 1,714.50 | 00:00:00 | | 2006-01-31 | 1,100,600 | 1,695.00 | 1,726.50 | 1,695.00 | 1,719.00 | 00:00:00 | | 2006-02-01 | 951,800 | 1,714.50 | 1,726.50 | 1,707.00 | 1,722.00 | 00:00:00 | | 2006-02-02 | 2,980,900 | 1,722.00 | 1,753.50 | 1,711.50 | 1,738.50 | 00:00:00 | | 2006-02-03 | 1,499,800 | 1,741.50 | 1,761.00 | 1,726.50 | 1,737.00 | 00:00:00 | | 2006-02-06 | 1,094,500 | 1,731.00 | 1,761.00 | 1,731.00 | 1,758.00 | 00:00:00 | | 2006-02-07 | 3,077,000 | 1,771.50 | 1,786.50 | 1,729.50 | 1,738.50 | 00:00:00 | | 2006-02-08 | 1,344,700 | 1,719.00 | 1,788.00 | 1,719.00 | 1,774.50 | 00:00:00 | | 2006-02-09 | 2,618,900 | 1,786.50 | 1,786.50 | 1,744.50 | 1,753.50 | 00:00:00 | | 2006-02-10 | 1,536,600 | 1,747.50 | 1,755.00 | 1,726.50 | 1,749.00 | 00:00:00 | | 2006-02-13 | 1,625,100 | 1,758.00 | 1,758.00 | 1,732.50 | 1,758.00 | 00:00:00 | | 2006-02-14 | 2,519,800 | 1,758.00 | 1,759.50 | 1,743.00 | 1,750.50 | 00:00:00 | | 2006-02-15 | 1,949,900 | 1,758.00 | 1,762.50 | 1,726.50 | 1,740.00 | 00:00:00 | | 2006-02-16 | 1,009,300 | 1,749.00 | 1,759.50 | 1,725.00 | 1,755.00 | 00:00:00 | | 2006-02-17 | 826,100 | 1,752.00 | 1,764.00 | 1,738.50 | 1,762.50 | 00:00:00 | | 2006-02-20 | 1,198,400 | 1,620.00 | 1,753.50 | 1,620.00 | 1,738.50 | 00:00:00 | | 2006-02-21 | 1,101,100 | 1,749.00 | 1,794.00 | 1,740.00 | 1,753.50 | 00:00:00 | | 2006-02-22 | 2,064,000 | 1,747.50 | 1,753.50 | 1,723.50 | 1,740.00 | 00:00:00 | | 2006-02-23 | 1,920,600 | 1,747.50 | 1,749.00 | 1,723.50 | 1,738.50 | 00:00:00 | | 2006-02-24 | 1,049,800 | 1,749.00 | 1,767.00 | 1,735.50 | 1,753.50 | 00:00:00 | | 2006-02-27 | 842,000 | 1,767.00 | 1,809.00 | 1,753.50 | 1,773.00 | 00:00:00 | | 2006-02-28 | 1,219,700 | 1,764.00 | 1,767.00 | 1,720.50 | 1,731.00 | 00:00:00 | | 2006-03-01 | 814,500 | 1,716.00 | 1,740.00 | 1,716.00 | 1,737.00 | 00:00:00 | | 2006-03-02 | 943,200 | 1,726.50 | 1,749.00 | 1,719.00 | 1,735.50 | 00:00:00 | | 2006-03-03 | 1,806,300 | 1,725.00 | 1,735.50 | 1,710.00 | 1,720.50 | 00:00:00 | | 2006-03-06 | 685,100 | 1,705.50 | 1,741.50 | 1,704.00 | 1,740.00 | 00:00:00 | | 2006-03-07 | 2,485,700 | 1,725.00 | 1,740.00 | 1,672.50 | 1,734.00 | 00:00:00 | | 2006-03-08 | 1,001,300 | 1,726.50 | 1,737.00 | 1,695.00 | 1,698.00 | 00:00:00 | | 2006-03-09 | 1,652,700 | 1,701.00 | 1,704.00 | 1,668.00 | 1,675.50 | 00:00:00 | | 2006-03-10 | 1,924,700 | 1,668.00 | 1,744.50 | 1,668.00 | 1,699.50 | 00:00:00 | | 2006-03-13 | 1,284,400 | 1,701.00 | 1,723.50 | 1,689.00 | 1,723.50 | 00:00:00 | | 2006-03-14 | 1,532,200 | 1,714.50 | 1,744.50 | 1,714.50 | 1,734.00 | 00:00:00 | | 2006-03-15 | 1,176,100 | 1,731.00 | 1,746.00 | 1,704.00 | 1,729.50 | 00:00:00 | | 2006-03-16 | 1,100,500 | 1,726.50 | 1,735.50 | 1,714.50 | 1,729.50 | 00:00:00 | | 2006-03-17 | 1,227,100 | 1,729.50 | 1,761.00 | 1,723.50 | 1,744.50 | 00:00:00 | | 2006-03-20 | 1,178,700 | 1,761.00 | 1,761.00 | 1,731.00 | 1,752.00 | 00:00:00 | | 2006-03-21 | 714,000 | 1,746.00 | 1,758.00 | 1,723.50 | 1,753.50 | 00:00:00 | | 2006-03-22 | 710,900 | 1,744.50 | 1,753.50 | 1,728.00 | 1,732.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
