|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 710,900 | 1,744.50 | 1,753.50 | 1,728.00 | 1,732.50 | 00:00:00 | | 2006-03-23 | 1,467,400 | 1,740.00 | 1,770.00 | 1,704.00 | 1,737.00 | 00:00:00 | | 2006-03-24 | 631,200 | 1,737.00 | 1,744.50 | 1,717.50 | 1,743.00 | 00:00:00 | | 2006-03-27 | 1,334,900 | 1,734.00 | 1,755.00 | 1,726.50 | 1,738.50 | 00:00:00 | | 2006-03-28 | 1,514,000 | 1,738.50 | 1,762.50 | 1,711.50 | 1,717.50 | 00:00:00 | | 2006-03-29 | 1,089,400 | 1,723.50 | 1,732.50 | 1,704.00 | 1,726.50 | 00:00:00 | | 2006-03-30 | 1,708,800 | 1,723.50 | 1,737.00 | 1,695.00 | 1,717.50 | 00:00:00 | | 2006-03-31 | 2,933,500 | 1,707.00 | 1,713.00 | 1,669.50 | 1,675.50 | 00:00:00 | | 2006-04-03 | 2,055,700 | 1,680.00 | 1,693.50 | 1,654.50 | 1,689.00 | 00:00:00 | | 2006-04-04 | 4,547,000 | 1,762.50 | 1,830.00 | 1,725.00 | 1,795.50 | 00:00:00 | | 2006-04-05 | 3,148,100 | 1,815.00 | 1,836.00 | 1,771.50 | 1,786.50 | 00:00:00 | | 2006-04-06 | 1,741,000 | 1,797.00 | 1,797.00 | 1,768.50 | 1,780.50 | 00:00:00 | | 2006-04-07 | 2,665,100 | 1,786.50 | 1,815.00 | 1,731.00 | 1,749.00 | 00:00:00 | | 2006-04-10 | 2,190,800 | 1,740.00 | 1,755.00 | 1,729.50 | 1,741.50 | 00:00:00 | | 2006-04-11 | 1,456,300 | 1,735.50 | 1,755.00 | 1,729.50 | 1,734.00 | 00:00:00 | | 2006-04-12 | 1,844,600 | 1,723.50 | 1,731.00 | 1,699.50 | 1,710.00 | 00:00:00 | | 2006-04-13 | 1,642,100 | 1,702.50 | 1,716.00 | 1,702.50 | 1,711.50 | 00:00:00 | | 2006-04-14 | 0 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 00:00:00 | | 2006-04-17 | 0 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 00:00:00 | | 2006-04-18 | 1,485,600 | 1,707.00 | 1,725.00 | 1,707.00 | 1,714.50 | 00:00:00 | | 2006-04-19 | 1,623,400 | 1,732.50 | 1,755.00 | 1,731.00 | 1,743.00 | 00:00:00 | | 2006-04-20 | 1,743,500 | 1,738.50 | 1,776.00 | 1,737.00 | 1,773.00 | 00:00:00 | | 2006-04-21 | 2,152,500 | 1,780.50 | 1,804.50 | 1,767.00 | 1,770.00 | 00:00:00 | | 2006-04-24 | 771,400 | 1,762.50 | 1,770.00 | 1,747.50 | 1,764.00 | 00:00:00 | | 2006-04-25 | 1,416,600 | 1,779.00 | 1,804.50 | 1,758.00 | 1,777.50 | 00:00:00 | | 2006-04-26 | 1,186,400 | 1,780.50 | 1,809.00 | 1,762.50 | 1,768.50 | 00:00:00 | | 2006-04-27 | 1,569,400 | 1,764.00 | 1,770.00 | 1,734.00 | 1,738.50 | 00:00:00 | | 2006-04-28 | 2,259,200 | 1,734.00 | 1,753.50 | 1,731.00 | 1,735.50 | 00:00:00 | | 2006-05-01 | 0 | 1,735.50 | 1,735.50 | 1,735.50 | 1,735.50 | 00:00:00 | | 2006-05-02 | 1,189,700 | 1,740.00 | 1,758.00 | 1,723.50 | 1,741.50 | 00:00:00 | | 2006-05-03 | 2,707,100 | 1,737.00 | 1,785.00 | 1,737.00 | 1,773.00 | 00:00:00 | | 2006-05-04 | 1,366,900 | 1,768.50 | 1,777.50 | 1,756.50 | 1,771.50 | 00:00:00 | | 2006-05-05 | 1,142,200 | 1,767.00 | 1,782.00 | 1,761.00 | 1,777.50 | 00:00:00 | | 2006-05-08 | 1,251,800 | 1,785.00 | 1,792.50 | 1,777.50 | 1,788.00 | 00:00:00 | | 2006-05-09 | 2,414,500 | 1,780.50 | 1,798.50 | 1,779.00 | 1,788.00 | 00:00:00 | | 2006-05-10 | 4,139,700 | 1,783.50 | 1,789.50 | 1,771.50 | 1,785.00 | 00:00:00 | | 2006-05-11 | 2,180,300 | 1,779.00 | 1,786.50 | 1,765.50 | 1,770.00 | 00:00:00 | | 2006-05-12 | 1,164,700 | 1,759.50 | 1,773.00 | 1,728.00 | 1,731.00 | 00:00:00 | | 2006-05-15 | 1,605,700 | 1,722.00 | 1,750.89 | 1,671.17 | 1,738.50 | 00:00:00 | | 2006-05-16 | 1,820,800 | 1,734.00 | 1,764.34 | 1,723.76 | 1,753.50 | 00:00:00 | | 2006-05-17 | 1,629,800 | 1,749.00 | 1,761.00 | 1,677.00 | 1,687.50 | 00:00:00 | | 2006-05-18 | 3,221,400 | 1,684.50 | 1,699.89 | 1,637.54 | 1,672.50 | 00:00:00 | | 2006-05-19 | 1,623,700 | 1,660.50 | 1,684.50 | 1,653.00 | 1,675.50 | 00:00:00 | | 2006-05-22 | 1,705,700 | 1,675.50 | 1,689.00 | 1,650.00 | 1,659.00 | 00:00:00 | | 2006-05-23 | 1,980,100 | 1,678.50 | 1,696.50 | 1,656.00 | 1,687.50 | 00:00:00 | | 2006-05-24 | 1,276,900 | 1,672.50 | 1,684.50 | 1,651.50 | 1,662.00 | 00:00:00 | | 2006-05-25 | 1,547,000 | 1,653.00 | 1,698.46 | 1,642.26 | 1,692.00 | 00:00:00 | | 2006-05-26 | 1,612,500 | 1,713.00 | 1,740.00 | 1,669.50 | 1,738.50 | 00:00:00 | | 2006-05-29 | 0 | 1,738.50 | 1,738.50 | 1,738.50 | 1,738.50 | 00:00:00 | | 2006-05-30 | 1,493,800 | 1,725.00 | 1,736.08 | 1,679.19 | 1,680.00 | 00:00:00 | | 2006-05-31 | 1,309,000 | 1,659.00 | 1,699.50 | 1,641.00 | 1,689.00 | 00:00:00 | | 2006-06-01 | 1,795,600 | 1,669.50 | 1,728.00 | 1,669.50 | 1,728.00 | 00:00:00 | | 2006-06-02 | 1,800,500 | 1,740.00 | 1,740.75 | 1,710.03 | 1,732.50 | 00:00:00 | | 2006-06-05 | 1,944,200 | 1,732.50 | 1,738.50 | 1,707.00 | 1,735.50 | 00:00:00 | | 2006-06-06 | 6,148,700 | 1,735.50 | 1,831.50 | 1,731.17 | 1,803.00 | 00:00:00 | | 2006-06-07 | 3,813,800 | 1,818.00 | 1,853.95 | 1,794.30 | 1,845.00 | 00:00:00 | | 2006-06-08 | 4,011,600 | 1,803.00 | 1,827.92 | 1,779.00 | 1,779.00 | 00:00:00 | | 2006-06-09 | 1,683,800 | 1,792.50 | 1,797.00 | 1,776.00 | 1,783.50 | 00:00:00 | | 2006-06-12 | 920,100 | 1,782.00 | 1,782.00 | 1,749.00 | 1,765.50 | 00:00:00 | | 2006-06-13 | 2,353,800 | 1,734.00 | 1,753.88 | 1,740.38 | 1,750.50 | 00:00:00 | | 2006-06-14 | 1,484,900 | 1,759.50 | 1,839.84 | 1,704.00 | 1,741.50 | 00:00:00 | | 2006-06-15 | 3,271,900 | 1,744.50 | 1,797.00 | 1,714.50 | 1,785.00 | 00:00:00 | | 2006-06-16 | 1,923,500 | 1,800.00 | 1,809.45 | 1,765.67 | 1,770.00 | 00:00:00 | | 2006-06-19 | 2,256,500 | 1,776.00 | 1,789.12 | 1,764.17 | 1,767.00 | 00:00:00 | | 2006-06-20 | 1,886,200 | 1,759.50 | 1,766.83 | 1,741.50 | 1,765.50 | 00:00:00 | | 2006-06-21 | 1,805,200 | 1,765.50 | 1,789.50 | 1,753.50 | 1,785.00 | 00:00:00 | | 2006-06-22 | 1,279,300 | 1,807.50 | 1,804.65 | 1,768.67 | 1,783.50 | 00:00:00 | | 2006-06-23 | 1,194,300 | 1,776.00 | 1,800.00 | 1,774.12 | 1,786.50 | 00:00:00 | | 2006-06-26 | 2,566,900 | 1,783.50 | 1,783.33 | 1,749.75 | 1,774.50 | 00:00:00 | | 2006-06-27 | 1,154,600 | 1,777.50 | 1,777.67 | 1,752.00 | 1,758.00 | 00:00:00 | | 2006-06-28 | 2,036,700 | 1,717.50 | 1,761.26 | 1,702.50 | 1,702.50 | 00:00:00 | | 2006-06-29 | 1,472,200 | 1,708.50 | 1,737.00 | 1,704.00 | 1,734.00 | 00:00:00 | | 2006-06-30 | 1,220,000 | 1,752.00 | 1,773.00 | 1,740.00 | 1,755.00 | 00:00:00 | | 2006-07-03 | 1,209,800 | 1,759.50 | 1,768.50 | 1,743.00 | 1,765.50 | 00:00:00 | | 2006-07-04 | 1,247,000 | 1,773.00 | 1,794.00 | 1,764.00 | 1,792.50 | 00:00:00 | | 2006-07-05 | 1,410,500 | 1,780.50 | 1,795.50 | 1,779.00 | 1,791.00 | 00:00:00 | | 2006-07-06 | 707,200 | 1,789.50 | 1,807.50 | 1,788.00 | 1,803.00 | 00:00:00 | | 2006-07-07 | 1,143,000 | 1,792.50 | 1,822.50 | 1,785.00 | 1,816.50 | 00:00:00 | | 2006-07-10 | 977,200 | 1,807.50 | 1,825.50 | 1,794.00 | 1,809.00 | 00:00:00 | | 2006-07-11 | 906,800 | 1,807.50 | 1,822.50 | 1,794.00 | 1,803.00 | 00:00:00 | | 2006-07-12 | 562,900 | 1,810.50 | 1,819.50 | 1,795.50 | 1,804.50 | 00:00:00 | | 2006-07-13 | 1,131,000 | 1,801.50 | 1,819.50 | 1,783.50 | 1,791.00 | 00:00:00 | | 2006-07-14 | 1,460,500 | 1,759.50 | 1,803.00 | 1,759.50 | 1,777.50 | 00:00:00 | | 2006-07-17 | 1,511,700 | 1,777.50 | 1,804.50 | 1,761.00 | 1,791.00 | 00:00:00 | | 2006-07-18 | 3,261,100 | 1,800.00 | 1,845.00 | 1,800.00 | 1,831.50 | 00:00:00 | | 2006-07-19 | 1,529,700 | 1,833.00 | 1,854.00 | 1,810.50 | 1,848.00 | 00:00:00 | | 2006-07-20 | 774,100 | 1,848.00 | 1,864.50 | 1,827.00 | 1,836.00 | 00:00:00 | | 2006-07-21 | 1,023,300 | 1,834.50 | 1,855.50 | 1,831.50 | 1,848.00 | 00:00:00 | | 2006-07-24 | 1,754,200 | 1,854.00 | 1,879.50 | 1,845.00 | 1,875.00 | 00:00:00 | | 2006-07-25 | 1,118,500 | 1,872.00 | 1,882.50 | 1,863.00 | 1,876.50 | 00:00:00 | | 2006-07-26 | 2,062,000 | 1,873.50 | 1,918.50 | 1,873.50 | 1,900.50 | 00:00:00 | | 2006-07-27 | 866,200 | 1,902.00 | 1,924.50 | 1,885.50 | 1,917.00 | 00:00:00 | | 2006-07-28 | 1,268,300 | 1,917.00 | 1,917.00 | 1,887.00 | 1,909.50 | 00:00:00 | | 2006-07-31 | 3,258,700 | 1,987.50 | 2,029.50 | 1,911.00 | 1,947.00 | 00:00:00 | | 2006-08-01 | 1,218,200 | 1,939.50 | 1,942.50 | 1,894.50 | 1,903.50 | 00:00:00 | | 2006-08-02 | 901,400 | 1,920.00 | 1,941.00 | 1,914.00 | 1,941.00 | 00:00:00 | | 2006-08-03 | 0 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 00:00:00 | | 2006-08-04 | 833,300 | 1,894.50 | 1,921.50 | 1,872.00 | 1,915.50 | 00:00:00 | | 2006-08-07 | 1,025,700 | 1,891.50 | 1,927.50 | 1,885.50 | 1,914.00 | 00:00:00 | | 2006-08-08 | 1,403,100 | 1,924.50 | 1,932.00 | 1,873.50 | 1,881.00 | 00:00:00 | | 2006-08-09 | 2,338,300 | 1,882.50 | 1,915.50 | 1,852.50 | 1,905.00 | 00:00:00 | | 2006-08-10 | 879,300 | 1,890.00 | 1,920.00 | 1,875.00 | 1,912.50 | 00:00:00 | | 2006-08-11 | 877,400 | 1,908.00 | 1,920.00 | 1,900.50 | 1,917.00 | 00:00:00 | | 2006-08-14 | 689,600 | 1,939.50 | 1,953.00 | 1,921.50 | 1,950.00 | 00:00:00 | | 2006-08-15 | 1,390,100 | 1,942.50 | 1,984.50 | 1,938.00 | 1,980.00 | 00:00:00 | | 2006-08-16 | 1,114,900 | 1,974.00 | 1,974.00 | 1,938.00 | 1,960.50 | 00:00:00 | | 2006-08-17 | 923,200 | 1,957.50 | 1,957.50 | 1,926.00 | 1,935.00 | 00:00:00 | | 2006-08-18 | 730,900 | 1,942.50 | 1,950.00 | 1,924.50 | 1,929.00 | 00:00:00 | | 2006-08-21 | 1,492,900 | 1,926.00 | 1,926.00 | 1,903.50 | 1,917.00 | 00:00:00 | | 2006-08-22 | 1,695,200 | 1,915.50 | 1,920.00 | 1,887.00 | 1,906.50 | 00:00:00 | | 2006-08-23 | 739,400 | 1,915.50 | 1,915.50 | 1,893.00 | 1,906.50 | 00:00:00 | | 2006-08-24 | 845,000 | 1,902.00 | 1,938.00 | 1,893.00 | 1,932.00 | 00:00:00 | | 2006-08-25 | 702,700 | 1,926.00 | 1,930.50 | 1,915.50 | 1,924.50 | 00:00:00 | | 2006-08-28 | 0 | 1,924.50 | 1,924.50 | 1,924.50 | 1,924.50 | 00:00:00 | | 2006-08-29 | 1,139,200 | 1,933.50 | 1,959.00 | 1,930.50 | 1,951.50 | 00:00:00 | | 2006-08-30 | 610,600 | 1,950.00 | 1,959.00 | 1,945.50 | 1,956.00 | 00:00:00 | | 2006-08-31 | 1,450,900 | 1,956.00 | 1,978.50 | 1,945.50 | 1,972.50 | 00:00:00 | | 2006-09-01 | 1,249,600 | 1,969.50 | 2,007.00 | 1,969.50 | 1,990.50 | 00:00:00 | | 2006-09-04 | 1,106,000 | 1,987.50 | 2,013.00 | 1,986.00 | 1,996.50 | 00:00:00 | | 2006-09-05 | 1,491,500 | 1,984.50 | 1,987.50 | 1,954.50 | 1,965.00 | 00:00:00 | | 2006-09-06 | 782,300 | 1,975.50 | 1,981.50 | 1,947.00 | 1,954.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
