- Share Prices
Severn Trent PLC (SVT)
2,343.00p+3.00 (+0.13 %)15 Jan 2021, 17:16
Severn Trent PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 15, 2021 | 2349.00p | 2349.00p | 2306.00p | 2343.00p | 500,543 |
Jan 14, 2021 | 2366.00p | 2366.00p | 2324.00p | 2340.00p | 550,615 |
Jan 13, 2021 | 2316.00p | 2362.00p | 2310.00p | 2350.00p | 1,065,860 |
Jan 12, 2021 | 2350.00p | 2351.38p | 2317.00p | 2318.00p | 693,678 |
Jan 11, 2021 | 2371.00p | 2378.00p | 2340.00p | 2340.00p | 746,719 |
Jan 8, 2021 | 2375.00p | 2377.00p | 2348.00p | 2369.00p | 994,622 |
Jan 7, 2021 | 2386.00p | 2396.30p | 2342.00p | 2358.00p | 1,029,819 |
Jan 6, 2021 | 2324.00p | 2391.00p | 2312.00p | 2379.00p | 1,131,736 |
Jan 5, 2021 | 2315.00p | 2328.00p | 2298.00p | 2316.00p | 726,053 |
Jan 4, 2021 | 2324.00p | 2348.00p | 2304.00p | 2336.00p | 373,011 |
Dec 31, 2020 | 2279.00p | 2290.00p | 2259.00p | 2289.00p | 230,871 |
Dec 30, 2020 | 2361.00p | 2378.56p | 2314.00p | 2315.00p | 332,325 |
Dec 29, 2020 | 2296.00p | 2360.00p | 2296.00p | 2356.00p | 605,727 |
Dec 24, 2020 | 2297.00p | 2354.00p | 2275.00p | 2276.00p | 96,322 |
Dec 23, 2020 | 2275.00p | 2304.00p | 2275.00p | 2297.00p | 215,636 |
Dec 22, 2020 | 2282.00p | 2301.00p | 2272.00p | 2286.00p | 273,249 |
Dec 21, 2020 | 2262.00p | 2353.00p | 2245.64p | 2292.00p | 359,715 |
Dec 18, 2020 | 2345.00p | 2355.00p | 2301.00p | 2309.00p | 1,222,030 |
Dec 17, 2020 | 2347.00p | 2358.00p | 2307.00p | 2344.00p | 587,985 |
Dec 16, 2020 | 2325.00p | 2351.00p | 2306.00p | 2344.00p | 625,950 |
Dec 15, 2020 | 2313.00p | 2324.00p | 2299.00p | 2308.00p | 1,442,874 |
Dec 14, 2020 | 2296.00p | 2323.00p | 2285.00p | 2310.00p | 1,881,778 |
Dec 11, 2020 | 2344.00p | 2344.00p | 2279.00p | 2284.00p | 475,155 |
Dec 10, 2020 | 2326.00p | 2363.00p | 2325.00p | 2326.00p | 891,717 |
Dec 9, 2020 | 2324.00p | 2362.00p | 2317.00p | 2350.00p | 775,343 |
Dec 8, 2020 | 2308.00p | 2339.00p | 2289.00p | 2317.00p | 514,015 |
Dec 7, 2020 | 2300.00p | 2328.00p | 2283.00p | 2308.00p | 694,238 |
Dec 4, 2020 | 2354.00p | 2355.00p | 2292.00p | 2292.00p | 830,853 |
Dec 3, 2020 | 2358.00p | 2369.00p | 2331.00p | 2357.00p | 607,171 |
Dec 2, 2020 | 2355.00p | 2403.00p | 2354.00p | 2392.00p | 948,877 |
Dec 1, 2020 | 2384.00p | 2399.00p | 2340.00p | 2361.00p | 902,824 |
Nov 30, 2020 | 2375.00p | 2419.00p | 2375.00p | 2389.00p | 1,302,119 |
Nov 27, 2020 | 2451.00p | 2451.00p | 2369.00p | 2388.00p | 1,494,106 |
Nov 26, 2020 | 2482.00p | 2494.00p | 2440.00p | 2450.00p | 458,598 |
Nov 25, 2020 | 2436.00p | 2502.00p | 2432.00p | 2456.00p | 635,906 |
Nov 24, 2020 | 2442.00p | 2460.00p | 2427.00p | 2444.00p | 857,409 |
Nov 23, 2020 | 2459.00p | 2469.00p | 2434.00p | 2440.00p | 696,136 |
Nov 20, 2020 | 2458.00p | 2475.00p | 2440.00p | 2463.00p | 447,082 |
Nov 19, 2020 | 2474.00p | 2483.00p | 2444.00p | 2452.00p | 792,691 |
Nov 18, 2020 | 2480.00p | 2509.00p | 2477.33p | 2490.00p | 521,680 |
Nov 17, 2020 | 2480.00p | 2516.00p | 2477.00p | 2490.00p | 890,621 |
Nov 16, 2020 | 2511.00p | 2517.16p | 2477.00p | 2479.00p | 2,382,869 |
Nov 13, 2020 | 2523.00p | 2541.00p | 2485.00p | 2501.00p | 576,293 |
Nov 12, 2020 | 2524.00p | 2562.00p | 2515.00p | 2538.00p | 479,930 |
Nov 11, 2020 | 2492.00p | 2559.00p | 2483.00p | 2559.00p | 1,080,879 |
Nov 10, 2020 | 2458.00p | 2505.00p | 2456.00p | 2494.00p | 983,908 |
Nov 9, 2020 | 2463.00p | 2542.00p | 2443.00p | 2458.00p | 884,138 |
Nov 6, 2020 | 2493.00p | 2493.00p | 2437.00p | 2455.00p | 610,705 |
Nov 5, 2020 | 2499.00p | 2502.00p | 2470.00p | 2473.00p | 1,103,002 |
Nov 4, 2020 | 2447.00p | 2481.00p | 2397.30p | 2481.00p | 616,581 |