|
 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 | | 2006-09-06 | 782,300 | 1,975.50 | 1,981.50 | 1,947.00 | 1,954.50 | 00:00:00 | | 2006-09-07 | 557,400 | 1,945.50 | 1,954.50 | 1,926.00 | 1,944.00 | 00:00:00 | | 2006-09-08 | 745,400 | 1,944.00 | 1,962.00 | 1,944.00 | 1,956.00 | 00:00:00 | | 2006-09-11 | 445,800 | 1,980.00 | 1,980.00 | 1,942.50 | 1,951.50 | 00:00:00 | | 2006-09-12 | 1,625,100 | 1,945.50 | 1,965.00 | 1,935.00 | 1,962.00 | 00:00:00 | | 2006-09-13 | 2,304,700 | 1,980.00 | 1,992.00 | 1,959.00 | 1,978.50 | 00:00:00 | | 2006-09-14 | 5,380,200 | 2,005.50 | 2,062.50 | 2,001.00 | 2,022.00 | 00:00:00 | | 2006-09-15 | 1,755,200 | 2,029.50 | 2,040.00 | 2,002.50 | 2,007.00 | 00:00:00 | | 2006-09-18 | 1,036,700 | 1,999.50 | 2,025.00 | 1,984.50 | 2,022.00 | 00:00:00 | | 2006-09-19 | 809,300 | 2,016.00 | 2,020.50 | 1,992.00 | 2,008.50 | 00:00:00 | | 2006-09-20 | 1,072,800 | 2,017.50 | 2,026.50 | 2,002.50 | 2,025.00 | 00:00:00 | | 2006-09-21 | 1,398,000 | 2,034.00 | 2,034.00 | 2,002.50 | 2,010.00 | 00:00:00 | | 2006-09-22 | 1,438,300 | 2,008.50 | 2,008.50 | 1,977.00 | 1,978.50 | 00:00:00 | | 2006-09-25 | 1,105,000 | 1,978.50 | 1,996.50 | 1,966.50 | 1,978.50 | 00:00:00 | | 2006-09-26 | 1,398,200 | 1,981.50 | 1,992.00 | 1,962.00 | 1,984.50 | 00:00:00 | | 2006-09-27 | 1,284,600 | 1,983.00 | 2,011.50 | 1,983.00 | 2,004.00 | 00:00:00 | | 2006-09-28 | 7,063,000 | 2,010.00 | 2,023.50 | 1,999.50 | 2,008.50 | 00:00:00 | | 2006-09-29 | 2,073,600 | 2,016.00 | 2,029.50 | 1,995.00 | 2,004.00 | 00:00:00 | | 2006-10-02 | 2,380,600 | 2,019.00 | 2,070.00 | 2,010.00 | 2,044.50 | 00:00:00 | | 2006-10-03 | 1,225,300 | 2,068.50 | 2,068.50 | 2,032.50 | 2,046.00 | 00:00:00 | | 2006-10-04 | 2,418,900 | 2,062.50 | 2,074.50 | 2,035.50 | 2,059.50 | 00:00:00 | | 2006-10-05 | 7,566,300 | 2,061.00 | 2,086.50 | 2,038.50 | 2,076.00 | 00:00:00 | | 2006-10-06 | 5,032,400 | 2,086.50 | 2,187.00 | 2,080.50 | 2,125.50 | 00:00:00 | | 2006-10-09 | 3,335,700 | 1,410.00 | 1,490.00 | 1,400.00 | 1,482.00 | 00:00:00 | | 2006-10-10 | 4,627,100 | 1,475.00 | 1,499.00 | 1,447.00 | 1,464.00 | 00:00:00 | | 2006-10-11 | 3,924,500 | 1,473.00 | 1,485.00 | 1,458.00 | 1,479.00 | 00:00:00 | | 2006-10-12 | 4,674,500 | 1,482.00 | 1,525.00 | 1,471.00 | 1,480.00 | 00:00:00 | | 2006-10-13 | 1,303,900 | 1,490.00 | 1,490.00 | 1,465.00 | 1,477.00 | 00:00:00 | | 2006-10-16 | 1,988,600 | 1,488.00 | 1,490.00 | 1,476.00 | 1,480.00 | 00:00:00 | | 2006-10-17 | 3,230,100 | 1,480.00 | 1,480.00 | 1,433.00 | 1,437.00 | 00:00:00 | | 2006-10-18 | 2,433,400 | 1,450.00 | 1,467.00 | 1,431.00 | 1,462.00 | 00:00:00 | | 2006-10-19 | 1,793,800 | 1,474.00 | 1,474.00 | 1,433.00 | 1,441.00 | 00:00:00 | | 2006-10-20 | 1,548,300 | 1,438.00 | 1,460.00 | 1,437.00 | 1,459.00 | 00:00:00 | | 2006-10-23 | 1,392,700 | 1,460.00 | 1,460.00 | 1,430.00 | 1,440.00 | 00:00:00 | | 2006-10-24 | 1,551,200 | 1,432.00 | 1,451.00 | 1,432.00 | 1,445.00 | 00:00:00 | | 2006-10-25 | 1,423,600 | 1,440.00 | 1,460.00 | 1,436.00 | 1,455.00 | 00:00:00 | | 2006-10-26 | 2,387,400 | 1,455.00 | 1,460.00 | 1,385.00 | 1,430.00 | 00:00:00 | | 2006-10-27 | 1,328,100 | 1,430.00 | 1,448.00 | 1,420.00 | 1,435.00 | 00:00:00 | | 2006-10-30 | 1,733,800 | 1,444.00 | 1,444.00 | 1,416.00 | 1,419.00 | 00:00:00 | | 2006-10-31 | 6,585,800 | 1,424.00 | 1,424.00 | 1,383.00 | 1,396.00 | 00:00:00 | | 2006-11-01 | 15,038,500 | 1,409.00 | 1,423.00 | 1,389.00 | 1,413.00 | 00:00:00 | | 2006-11-02 | 4,556,900 | 1,414.00 | 1,419.00 | 1,398.00 | 1,411.00 | 00:00:00 | | 2006-11-03 | 1,489,500 | 1,418.00 | 1,426.00 | 1,402.00 | 1,404.00 | 00:00:00 | | 2006-11-06 | 3,814,500 | 1,418.00 | 1,418.00 | 1,398.00 | 1,416.00 | 00:00:00 | | 2006-11-07 | 2,319,100 | 1,412.00 | 1,422.00 | 1,397.00 | 1,400.00 | 00:00:00 | | 2006-11-08 | 2,667,300 | 1,388.00 | 1,440.00 | 1,388.00 | 1,431.00 | 00:00:00 | | 2006-11-09 | 1,234,600 | 1,428.00 | 1,445.00 | 1,416.00 | 1,427.00 | 00:00:00 | | 2006-11-10 | 2,357,500 | 1,423.00 | 1,435.00 | 1,400.00 | 1,423.00 | 00:00:00 | | 2006-11-13 | 1,107,100 | 1,416.00 | 1,440.00 | 1,416.00 | 1,438.00 | 00:00:00 | | 2006-11-14 | 1,357,100 | 1,447.00 | 1,447.00 | 1,414.00 | 1,415.00 | 00:00:00 | | 2006-11-15 | 1,449,900 | 1,424.00 | 1,441.00 | 1,420.00 | 1,433.00 | 00:00:00 | | 2006-11-16 | 1,945,400 | 1,439.00 | 1,448.00 | 1,430.00 | 1,439.00 | 00:00:00 | | 2006-11-17 | 1,505,300 | 1,447.00 | 1,450.00 | 1,424.00 | 1,428.00 | 00:00:00 | | 2006-11-20 | 1,087,500 | 1,437.00 | 1,456.00 | 1,415.00 | 1,447.00 | 00:00:00 | | 2006-11-21 | 2,433,900 | 1,455.00 | 1,473.00 | 1,440.00 | 1,462.00 | 00:00:00 | | 2006-11-22 | 2,034,500 | 1,472.00 | 1,479.00 | 1,449.00 | 1,455.00 | 00:00:00 | | 2006-11-23 | 994,100 | 1,460.00 | 1,462.00 | 1,426.00 | 1,451.00 | 00:00:00 | | 2006-11-24 | 1,671,800 | 1,456.00 | 1,479.00 | 1,436.00 | 1,471.00 | 00:00:00 | | 2006-11-27 | 1,260,800 | 1,478.00 | 1,478.00 | 1,448.00 | 1,452.00 | 00:00:00 | | 2006-11-28 | 1,686,100 | 1,452.00 | 1,458.00 | 1,433.00 | 1,445.00 | 00:00:00 | | 2006-11-29 | 1,195,500 | 1,444.00 | 1,472.00 | 1,440.00 | 1,463.00 | 00:00:00 | | 2006-11-30 | 1,567,000 | 1,457.00 | 1,475.00 | 1,454.00 | 1,462.00 | 00:00:00 | | 2006-12-01 | 1,408,900 | 1,474.00 | 1,481.00 | 1,452.00 | 1,455.00 | 00:00:00 | | 2006-12-04 | 1,607,700 | 1,470.00 | 1,481.00 | 1,463.00 | 1,475.00 | 00:00:00 | | 2006-12-05 | 1,185,900 | 1,489.00 | 1,496.00 | 1,465.00 | 1,478.00 | 00:00:00 | | 2006-12-06 | 1,556,700 | 1,474.00 | 1,487.00 | 1,464.00 | 1,479.00 | 00:00:00 | | 2006-12-07 | 4,065,000 | 1,475.00 | 1,475.00 | 1,424.00 | 1,450.00 | 00:00:00 | | 2006-12-08 | 2,252,600 | 1,454.00 | 1,457.00 | 1,431.00 | 1,450.00 | 00:00:00 | | 2006-12-11 | 2,696,000 | 1,451.00 | 1,503.00 | 1,451.00 | 1,490.00 | 00:00:00 | | 2006-12-12 | 1,895,900 | 1,496.00 | 1,499.00 | 1,469.00 | 1,469.00 | 00:00:00 | | 2006-12-13 | 1,906,200 | 1,459.00 | 1,468.00 | 1,445.00 | 1,468.00 | 00:00:00 | | 2006-12-14 | 1,838,400 | 1,479.00 | 1,480.00 | 1,462.00 | 1,465.00 | 00:00:00 | | 2006-12-15 | 2,888,600 | 1,474.00 | 1,480.00 | 1,456.00 | 1,463.00 | 00:00:00 | | 2006-12-18 | 1,294,800 | 1,465.00 | 1,467.00 | 1,449.00 | 1,456.00 | 00:00:00 | | 2006-12-19 | 2,156,200 | 1,456.00 | 1,477.00 | 1,452.00 | 1,452.00 | 00:00:00 | | 2006-12-20 | 2,019,200 | 1,466.00 | 1,475.00 | 1,449.00 | 1,451.00 | 00:00:00 | | 2006-12-21 | 2,687,700 | 1,453.00 | 1,459.00 | 1,444.00 | 1,453.00 | 00:00:00 | | 2006-12-22 | 350,400 | 1,461.00 | 1,462.00 | 1,446.00 | 1,456.00 | 00:00:00 | | 2006-12-25 | 0 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 00:00:00 | | 2006-12-26 | 0 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 00:00:00 | | 2006-12-27 | 774,900 | 1,503.00 | 1,503.00 | 1,456.00 | 1,469.00 | 00:00:00 | | 2006-12-28 | 1,785,900 | 1,482.00 | 1,487.00 | 1,468.00 | 1,478.00 | 00:00:00 | | 2006-12-29 | 408,700 | 1,488.00 | 1,488.00 | 1,465.00 | 1,470.00 | 00:00:00 | | 2007-01-01 | 0 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 00:00:00 | | 2007-01-02 | 2,110,600 | 1,487.00 | 1,498.00 | 1,475.00 | 1,493.00 | 00:00:00 | | 2007-01-03 | 1,334,700 | 1,485.00 | 1,502.00 | 1,485.00 | 1,492.00 | 00:00:00 | | 2007-01-04 | 1,739,300 | 1,488.00 | 1,495.00 | 1,482.00 | 1,485.00 | 00:00:00 | | 2007-01-05 | 1,268,000 | 1,477.00 | 1,481.00 | 1,446.00 | 1,447.00 | 00:00:00 | | 2007-01-08 | 1,263,000 | 1,445.00 | 1,457.00 | 1,431.00 | 1,438.00 | 00:00:00 | | 2007-01-09 | 1,866,400 | 1,448.00 | 1,448.00 | 1,426.00 | 1,428.00 | 00:00:00 | | 2007-01-10 | 2,139,400 | 1,432.00 | 1,432.00 | 1,403.00 | 1,407.00 | 00:00:00 | | 2007-01-11 | 4,547,000 | 1,407.00 | 1,414.00 | 1,398.00 | 1,407.00 | 00:00:00 | | 2007-01-12 | 2,974,000 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 00:00:00 | | 2007-01-15 | 1,547,500 | 1,415.00 | 1,426.00 | 1,408.00 | 1,420.00 | 00:00:00 | | 2007-01-16 | 1,810,700 | 1,427.00 | 1,435.00 | 1,409.00 | 1,412.00 | 00:00:00 | | 2007-01-17 | 3,934,800 | 1,408.00 | 1,416.00 | 1,377.00 | 1,388.00 | 00:00:00 | | 2007-01-18 | 3,603,000 | 1,393.00 | 1,405.00 | 1,390.00 | 1,405.00 | 00:00:00 | | 2007-01-19 | 3,184,700 | 1,399.00 | 1,408.00 | 1,381.00 | 1,389.00 | 00:00:00 | | 2007-01-22 | 1,375,700 | 1,399.00 | 1,405.00 | 1,389.00 | 1,397.00 | 00:00:00 | | 2007-01-23 | 1,637,000 | 1,400.00 | 1,403.00 | 1,394.00 | 1,396.00 | 00:00:00 | | 2007-01-24 | 1,454,300 | 1,406.00 | 1,423.00 | 1,406.00 | 1,422.00 | 00:00:00 | | 2007-01-25 | 1,962,300 | 1,427.00 | 1,434.00 | 1,403.00 | 1,403.00 | 00:00:00 | | 2007-01-26 | 1,614,200 | 1,401.00 | 1,403.00 | 1,389.00 | 1,397.00 | 00:00:00 | | 2007-01-29 | 1,867,000 | 1,391.00 | 1,406.00 | 1,387.00 | 1,406.00 | 00:00:00 | | 2007-01-30 | 1,405,400 | 1,408.00 | 1,414.00 | 1,399.00 | 1,404.00 | 00:00:00 | | 2007-01-31 | 3,648,900 | 1,408.00 | 1,425.00 | 1,398.00 | 1,415.00 | 00:00:00 | | 2007-02-01 | 2,538,100 | 1,416.00 | 1,437.00 | 1,416.00 | 1,435.00 | 00:00:00 | | 2007-02-02 | 3,924,000 | 1,433.00 | 1,461.00 | 1,433.00 | 1,459.00 | 00:00:00 | | 2007-02-05 | 2,043,400 | 1,462.00 | 1,466.00 | 1,451.00 | 1,461.00 | 00:00:00 | | 2007-02-06 | 3,228,500 | 1,461.00 | 1,484.00 | 1,457.00 | 1,470.00 | 00:00:00 | | 2007-02-07 | 1,847,200 | 1,465.00 | 1,475.00 | 1,462.00 | 1,464.00 | 00:00:00 | | 2007-02-08 | 1,966,800 | 1,460.00 | 1,469.00 | 1,453.00 | 1,469.00 | 00:00:00 | | 2007-02-09 | 1,544,100 | 1,476.00 | 1,482.00 | 1,467.00 | 1,469.00 | 00:00:00 | | 2007-02-12 | 1,565,000 | 1,459.00 | 1,470.00 | 1,454.00 | 1,466.00 | 00:00:00 | | 2007-02-13 | 2,475,100 | 1,462.00 | 1,471.00 | 1,447.00 | 1,458.00 | 00:00:00 | | 2007-02-14 | 2,804,800 | 1,468.00 | 1,472.00 | 1,457.00 | 1,469.00 | 00:00:00 | | 2007-02-15 | 1,569,300 | 1,463.00 | 1,469.00 | 1,452.00 | 1,461.00 | 00:00:00 | | 2007-02-16 | 832,300 | 1,464.00 | 1,471.00 | 1,452.00 | 1,452.00 | 00:00:00 | | 2007-02-19 | 685,500 | 1,460.00 | 1,460.00 | 1,447.00 | 1,456.00 | 00:00:00 | | 2007-02-20 | 4,124,900 | 1,462.00 | 1,462.00 | 1,427.00 | 1,435.00 | 00:00:00 | | 2007-02-21 | 2,772,400 | 1,435.00 | 1,442.00 | 1,429.00 | 1,432.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
