livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Severn Trent - (SVT) share price history


Severn Trent share priceSVT share price tradesSVT Fundamentals watchlistADD to watchlist
Severn Trent - (SVT) share price history
Date Open High Low Close Volume
21/01/2020 2,560.00 2,564.00 2,548.00 2,562.00 401,551
20/01/2020 2,582.00 2,588.00 2,570.00 2,579.00 379,553
17/01/2020 2,550.00 2,588.00 2,550.00 2,583.00 667,953
16/01/2020 2,575.00 2,575.00 2,552.00 2,564.00 559,358
15/01/2020 2,532.00 2,575.00 2,512.00 2,546.00 739,115
14/01/2020 2,500.00 2,535.00 2,500.00 2,521.00 451,497
13/01/2020 2,483.00 2,548.00 2,467.16 2,518.00 810,494
10/01/2020 2,480.00 2,505.00 2,459.00 2,459.00 711,981
08/01/2020 2,470.00 2,472.00 2,447.00 2,471.00 719,550
07/01/2020 2,524.00 2,524.00 2,463.00 2,474.00 549,468
06/01/2020 2,490.00 2,511.00 2,484.00 2,498.00 729,594
03/01/2020 2,491.00 2,528.00 2,470.00 2,516.00 783,519
02/01/2020 2,520.00 2,543.00 2,510.00 2,515.00 455,616
31/12/2019 2,527.00 2,545.39 2,515.00 2,515.00 208,212
30/12/2019 2,519.00 2,552.00 2,514.00 2,548.00 569,009
27/12/2019 2,519.00 2,546.00 2,498.00 2,546.00 399,276
24/12/2019 2,508.00 2,519.00 2,504.00 2,513.00 129,712
23/12/2019 2,518.00 2,518.00 2,483.00 2,514.00 443,829
20/12/2019 2,526.00 2,529.00 2,495.00 2,505.00 1,859,940
19/12/2019 2,520.00 2,537.00 2,496.00 2,516.00 852,929
18/12/2019 2,528.00 2,540.00 2,499.00 2,524.00 926,521
17/12/2019 2,497.00 2,528.00 2,466.00 2,523.00 1,155,249
16/12/2019 2,420.00 2,505.00 2,395.00 2,497.00 1,510,338
13/12/2019 2,400.00 2,449.00 2,343.00 2,420.00 2,342,555
12/12/2019 2,300.00 2,300.00 2,209.00 2,221.00 1,032,534
11/12/2019 2,260.00 2,303.00 2,248.00 2,287.00 972,030
10/12/2019 2,287.00 2,287.00 2,261.00 2,270.00 856,595
09/12/2019 2,234.00 2,280.00 2,234.00 2,280.00 889,950
06/12/2019 2,234.00 2,249.00 2,214.00 2,249.00 285,136
05/12/2019 2,226.00 2,226.00 2,169.00 2,216.00 776,654

Severn Trent - (SVT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices