Severn Trent (SVT) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Severn Trent

Date Open High Low Close* Volume
03/12/2013 1,740.00p 1,744.00p 1,703.00p 1,703.00p 961874
02/12/2013 1,759.00p 1,766.00p 1,740.84p 1,744.00p 853404
29/11/2013 1,754.00p 1,772.00p 1,750.52p 1,766.00p 1019615
28/11/2013 1,753.00p 1,764.00p 1,743.00p 1,755.00p 862473
27/11/2013 1,762.00p 1,781.00p 1,745.00p 1,746.00p 2145414
26/11/2013 1,809.00p 1,809.00p 1,735.00p 1,761.00p 1788438
25/11/2013 1,803.00p 1,813.00p 1,781.00p 1,785.00p 2166241
22/11/2013 1,817.00p 1,824.00p 1,791.00p 1,812.00p 1504063
21/11/2013 1,817.00p 1,830.00p 1,773.00p 1,820.00p 1377539
20/11/2013 1,835.00p 1,842.00p 1,817.00p 1,830.00p 1770274
19/11/2013 1,822.00p 1,845.00p 1,813.00p 1,843.00p 553476
18/11/2013 1,823.00p 1,841.00p 1,808.00p 1,828.00p 917826
15/11/2013 1,845.00p 1,859.56p 1,814.00p 1,830.00p 1267951
14/11/2013 1,826.00p 1,843.48p 1,819.00p 1,839.00p 713313
13/11/2013 1,814.00p 1,831.00p 1,806.00p 1,825.00p 941416
12/11/2013 1,796.00p 1,821.00p 1,788.50p 1,821.00p 827652
11/11/2013 1,771.00p 1,805.00p 1,765.64p 1,798.00p 550563
08/11/2013 1,745.00p 1,775.00p 1,745.00p 1,770.00p 530395
07/11/2013 1,782.00p 1,782.00p 1,750.00p 1,750.00p 558401
06/11/2013 1,797.00p 1,802.00p 1,774.00p 1,776.00p 888779
05/11/2013 1,828.00p 1,836.38p 1,795.00p 1,796.00p 617898
04/11/2013 1,858.00p 1,861.00p 1,816.00p 1,821.00p 479425
01/11/2013 1,866.00p 1,871.00p 1,852.00p 1,861.00p 375157
31/10/2013 1,875.00p 1,875.00p 1,856.00p 1,857.00p 754116
30/10/2013 1,888.00p 1,898.00p 1,865.00p 1,876.00p 575182
29/10/2013 1,865.00p 1,885.19p 1,861.00p 1,885.00p 466643
28/10/2013 1,881.00p 1,887.00p 1,847.00p 1,866.00p 831973
25/10/2013 1,853.00p 1,881.94p 1,853.00p 1,881.00p 528523
24/10/2013 1,873.00p 1,877.74p 1,839.00p 1,860.00p 506365
23/10/2013 1,859.00p 1,883.85p 1,859.00p 1,875.00p 533262
22/10/2013 1,848.00p 1,864.21p 1,844.00p 1,864.00p 602032
21/10/2013 1,830.00p 1,848.92p 1,823.00p 1,848.00p 461336
18/10/2013 1,808.00p 1,829.10p 1,799.00p 1,828.00p 622639
17/10/2013 1,804.00p 1,811.28p 1,790.00p 1,799.00p 255146
16/10/2013 1,815.00p 1,815.00p 1,783.00p 1,807.00p 356089
15/10/2013 1,795.00p 1,818.00p 1,776.00p 1,814.00p 495087
14/10/2013 1,786.00p 1,814.00p 1,778.00p 1,808.00p 395313
11/10/2013 1,771.00p 1,792.00p 1,754.00p 1,786.00p 412821
10/10/2013 1,763.00p 1,774.00p 1,749.00p 1,773.00p 495333
09/10/2013 1,738.00p 1,758.00p 1,737.00p 1,754.00p 328131
08/10/2013 1,771.00p 1,771.00p 1,743.00p 1,744.00p 314704
07/10/2013 1,766.00p 1,771.00p 1,755.00p 1,771.00p 319229
04/10/2013 1,772.00p 1,786.00p 1,763.00p 1,767.00p 315772
03/10/2013 1,785.00p 1,803.00p 1,778.00p 1,779.00p 784313
02/10/2013 1,768.00p 1,795.00p 1,764.00p 1,784.00p 420094
01/10/2013 1,763.00p 1,780.00p 1,761.00p 1,774.00p 347371
30/09/2013 1,759.00p 1,779.64p 1,754.00p 1,763.00p 485092
27/09/2013 1,799.00p 1,809.00p 1,768.00p 1,771.00p 408926
26/09/2013 1,792.00p 1,805.00p 1,784.00p 1,794.00p 298094
25/09/2013 1,808.00p 1,816.00p 1,790.00p 1,795.00p 464953
24/09/2013 1,806.00p 1,820.00p 1,802.00p 1,811.00p 254554
23/09/2013 1,813.00p 1,820.00p 1,800.00p 1,810.00p 265051
20/09/2013 1,798.00p 1,830.00p 1,797.00p 1,820.00p 956025
19/09/2013 1,800.00p 1,811.00p 1,792.00p 1,805.00p 601678
18/09/2013 1,800.00p 1,819.00p 1,769.00p 1,786.00p 784192
17/09/2013 1,752.00p 1,834.75p 1,752.00p 1,792.00p 1040630
16/09/2013 1,742.00p 1,763.00p 1,742.00p 1,758.00p 340711
13/09/2013 1,735.00p 1,741.92p 1,723.00p 1,733.00p 338995
12/09/2013 1,710.00p 1,738.00p 1,708.00p 1,736.00p 318781
11/09/2013 1,713.00p 1,723.00p 1,709.00p 1,716.00p 509600
10/09/2013 1,698.00p 1,714.00p 1,689.00p 1,712.00p 512249
09/09/2013 1,705.00p 1,705.00p 1,686.00p 1,689.00p 368242
06/09/2013 1,699.00p 1,711.00p 1,689.00p 1,704.00p 633567
05/09/2013 1,700.00p 1,717.00p 1,681.86p 1,698.00p 631112
04/09/2013 1,725.00p 1,729.00p 1,697.00p 1,698.00p 399822
03/09/2013 1,717.00p 1,736.00p 1,708.00p 1,723.00p 493677
02/09/2013 1,698.00p 1,722.00p 1,688.00p 1,718.00p 386586
30/08/2013 1,712.00p 1,713.00p 1,687.00p 1,688.00p 616402
29/08/2013 1,711.00p 1,717.00p 1,704.00p 1,713.00p 380175
28/08/2013 1,707.00p 1,716.50p 1,700.54p 1,710.00p 385362
27/08/2013 1,719.00p 1,735.00p 1,698.00p 1,708.00p 493699
23/08/2013 1,708.00p 1,718.00p 1,703.00p 1,718.00p 280323
22/08/2013 1,704.00p 1,716.00p 1,702.00p 1,707.00p 380243
21/08/2013 1,698.00p 1,708.00p 1,695.00p 1,696.00p 428181
20/08/2013 1,692.00p 1,702.00p 1,682.00p 1,697.00p 430750
19/08/2013 1,709.00p 1,712.00p 1,695.00p 1,699.00p 346723
16/08/2013 1,716.00p 1,727.00p 1,700.00p 1,710.00p 499852
15/08/2013 1,762.00p 1,763.92p 1,710.00p 1,715.00p 434683
14/08/2013 1,766.00p 1,775.00p 1,753.00p 1,763.00p 241644
13/08/2013 1,764.00p 1,776.63p 1,753.00p 1,767.00p 298108
12/08/2013 1,782.00p 1,782.63p 1,758.00p 1,763.00p 308580
09/08/2013 1,784.00p 1,792.00p 1,775.00p 1,781.00p 363797
08/08/2013 1,765.00p 1,781.00p 1,765.00p 1,779.00p 343123
07/08/2013 1,779.00p 1,779.00p 1,757.00p 1,764.00p 385590
06/08/2013 1,790.00p 1,795.00p 1,766.00p 1,778.00p 412642
05/08/2013 1,788.00p 1,805.00p 1,779.00p 1,791.00p 289448
02/08/2013 1,781.00p 1,795.00p 1,777.00p 1,787.00p 303671
01/08/2013 1,777.00p 1,792.00p 1,773.00p 1,777.00p 642844
31/07/2013 1,763.00p 1,786.00p 1,761.00p 1,773.00p 620511
30/07/2013 1,759.00p 1,792.63p 1,756.00p 1,762.00p 655803
29/07/2013 1,760.00p 1,775.00p 1,749.00p 1,756.00p 597448
26/07/2013 1,768.00p 1,781.00p 1,756.00p 1,759.00p 493398
25/07/2013 1,741.00p 1,773.00p 1,735.00p 1,762.00p 905699
24/07/2013 1,747.00p 1,762.00p 1,726.00p 1,742.00p 450910
23/07/2013 1,770.00p 1,773.00p 1,747.00p 1,747.00p 369559
22/07/2013 1,768.00p 1,779.00p 1,741.00p 1,761.00p 549738
19/07/2013 1,760.00p 1,773.00p 1,758.00p 1,769.00p 510315
18/07/2013 1,751.00p 1,766.00p 1,741.00p 1,761.00p 409558
17/07/2013 1,745.00p 1,770.00p 1,737.00p 1,752.00p 672629
16/07/2013 1,753.00p 1,777.00p 1,742.00p 1,746.00p 594816
15/07/2013 1,736.00p 1,754.00p 1,724.00p 1,752.00p 423536
12/07/2013 1,754.00p 1,761.00p 1,717.00p 1,732.00p 390112
11/07/2013 1,758.00p 1,762.00p 1,740.00p 1,755.00p 478001
10/07/2013 1,737.00p 1,746.00p 1,719.00p 1,743.00p 391519
09/07/2013 1,749.00p 1,749.00p 1,725.63p 1,736.00p 657389
08/07/2013 1,743.00p 1,747.00p 1,724.00p 1,738.00p 426634
05/07/2013 1,738.00p 1,764.00p 1,727.00p 1,735.00p 579326
04/07/2013 1,708.00p 1,738.00p 1,705.00p 1,737.00p 556625
03/07/2013 1,680.00p 1,708.00p 1,672.00p 1,704.00p 899108
02/07/2013 1,680.00p 1,688.00p 1,665.00p 1,685.00p 432221
01/07/2013 1,666.00p 1,685.62p 1,664.00p 1,680.00p 822088
28/06/2013 1,653.00p 1,676.00p 1,650.00p 1,664.00p 709508
27/06/2013 1,637.00p 1,666.50p 1,636.00p 1,656.00p 900261
26/06/2013 1,628.00p 1,646.00p 1,626.00p 1,636.00p 722283
25/06/2013 1,638.00p 1,638.20p 1,615.00p 1,628.00p 847285
24/06/2013 1,614.00p 1,660.58p 1,612.46p 1,628.00p 1059239
21/06/2013 1,646.00p 1,682.51p 1,614.00p 1,614.00p 1768390
20/06/2013 1,684.00p 1,704.51p 1,633.56p 1,643.00p 1626354
19/06/2013 1,720.00p 1,765.00p 1,695.00p 1,696.00p 1643973
18/06/2013 1,756.00p 1,774.28p 1,750.00p 1,765.00p 1047008
17/06/2013 1,761.00p 1,775.00p 1,754.00p 1,755.00p 1475841
14/06/2013 1,790.00p 1,793.63p 1,753.00p 1,760.00p 1357605
13/06/2013 1,746.00p 1,790.56p 1,745.00p 1,785.00p 3650708
12/06/2013 1,750.00p 1,937.00p 1,738.00p 1,765.00p 8128724
11/06/2013 1,930.00p 1,965.00p 1,908.00p 1,937.00p 7536558
10/06/2013 1,990.00p 2,070.00p 1,941.37p 1,946.00p 9420459
07/06/2013 2,021.00p 2,200.00p 2,012.00p 2,070.00p 8584096
06/06/2013 2,016.00p 2,037.28p 2,016.00p 2,020.00p 1114010
05/06/2013 2,030.00p 2,079.00p 2,019.00p 2,026.00p 1513889
04/06/2013 2,054.00p 2,054.00p 2,028.00p 2,032.00p 1611031
03/06/2013 2,046.00p 2,080.00p 2,031.00p 2,042.00p 1594410
31/05/2013 2,065.00p 2,080.00p 2,049.00p 2,052.00p 978657
30/05/2013 2,024.00p 2,053.00p 2,019.88p 2,049.00p 563533
29/05/2013 2,056.00p 2,064.00p 2,028.00p 2,035.00p 915132
28/05/2013 2,072.00p 2,080.00p 2,046.25p 2,064.00p 918715
24/05/2013 2,045.00p 2,074.00p 2,040.00p 2,071.00p 716739
23/05/2013 2,040.00p 2,056.00p 2,036.00p 2,042.00p 915449
22/05/2013 2,050.00p 2,065.00p 2,040.00p 2,045.00p 773131
21/05/2013 2,048.00p 2,057.00p 2,040.00p 2,048.00p 929847
20/05/2013 2,065.00p 2,070.27p 2,043.00p 2,051.00p 994146
17/05/2013 2,060.00p 2,075.30p 2,047.00p 2,050.00p 668021
16/05/2013 2,070.00p 2,083.00p 2,057.00p 2,062.00p 1197238
15/05/2013 2,010.00p 2,099.42p 2,010.00p 2,090.00p 2070840
14/05/2013 2,125.00p 2,170.00p 1,825.00p 2,077.00p 6215646
13/05/2013 1,830.00p 1,842.74p 1,819.00p 1,825.00p 643514
10/05/2013 1,819.00p 1,830.00p 1,808.00p 1,827.00p 488969
09/05/2013 1,819.00p 1,824.00p 1,801.00p 1,821.00p 805578
08/05/2013 1,828.00p 1,839.00p 1,817.25p 1,825.00p 558086
07/05/2013 1,815.00p 1,830.00p 1,806.00p 1,828.00p 695815
03/05/2013 1,820.00p 1,829.28p 1,815.00p 1,815.00p 579393
02/05/2013 1,821.00p 1,827.00p 1,803.00p 1,819.00p 907465
01/05/2013 1,800.00p 1,823.00p 1,800.00p 1,823.00p 581675
30/04/2013 1,818.00p 1,822.00p 1,805.00p 1,821.00p 987345
29/04/2013 1,808.00p 1,818.00p 1,799.00p 1,818.00p 1401417
26/04/2013 1,808.00p 1,812.45p 1,799.00p 1,808.00p 733829
25/04/2013 1,807.00p 1,813.00p 1,788.00p 1,812.00p 1046332
24/04/2013 1,798.00p 1,812.00p 1,790.00p 1,808.00p 824015
23/04/2013 1,780.00p 1,800.00p 1,777.00p 1,799.00p 542999
22/04/2013 1,783.00p 1,791.60p 1,777.00p 1,788.00p 1080138
19/04/2013 1,783.00p 1,795.00p 1,760.00p 1,795.00p 1066032
18/04/2013 1,771.00p 1,784.00p 1,761.00p 1,783.00p 1446234
17/04/2013 1,748.00p 1,762.00p 1,733.00p 1,760.00p 919434
16/04/2013 1,727.00p 1,743.00p 1,724.00p 1,738.00p 783954
15/04/2013 1,710.00p 1,735.00p 1,710.00p 1,733.00p 536866
12/04/2013 1,706.00p 1,713.00p 1,695.00p 1,706.00p 383029
11/04/2013 1,696.00p 1,713.00p 1,696.00p 1,703.00p 403581
10/04/2013 1,673.00p 1,704.00p 1,669.95p 1,703.00p 564296
09/04/2013 1,677.00p 1,686.00p 1,665.00p 1,676.00p 533705
08/04/2013 1,657.00p 1,669.94p 1,648.88p 1,665.00p 502145
05/04/2013 1,662.00p 1,671.00p 1,626.00p 1,649.00p 577391
04/04/2013 1,690.00p 1,697.00p 1,652.00p 1,654.00p 845921
03/04/2013 1,700.00p 1,718.00p 1,671.00p 1,697.00p 815001
02/04/2013 1,715.00p 1,728.00p 1,687.00p 1,700.00p 651579
28/03/2013 1,685.00p 1,713.00p 1,685.00p 1,712.00p 534275
27/03/2013 1,696.00p 1,699.00p 1,657.00p 1,688.00p 442476
26/03/2013 1,674.00p 1,699.00p 1,663.88p 1,689.00p 486517
25/03/2013 1,682.00p 1,682.00p 1,651.00p 1,669.00p 471657
22/03/2013 1,679.00p 1,693.00p 1,669.00p 1,683.00p 523078
21/03/2013 1,670.00p 1,683.03p 1,664.25p 1,680.00p 648345
20/03/2013 1,681.00p 1,771.00p 1,657.00p 1,671.00p 554931
19/03/2013 1,643.00p 1,679.00p 1,642.00p 1,673.00p 613965
18/03/2013 1,632.00p 1,648.14p 1,604.00p 1,645.00p 507246
15/03/2013 1,646.00p 1,652.00p 1,626.00p 1,647.00p 1383258
14/03/2013 1,648.00p 1,650.00p 1,626.00p 1,643.00p 654403
13/03/2013 1,639.00p 1,660.61p 1,635.00p 1,646.00p 704474
12/03/2013 1,629.00p 1,639.00p 1,627.00p 1,635.00p 475032
11/03/2013 1,622.00p 1,646.75p 1,615.63p 1,634.00p 467268
08/03/2013 1,628.00p 1,628.00p 1,609.87p 1,621.00p 533505
07/03/2013 1,625.00p 1,639.00p 1,616.00p 1,624.00p 800450
06/03/2013 1,636.00p 1,636.61p 1,597.00p 1,606.00p 753562
05/03/2013 1,636.00p 1,639.00p 1,624.00p 1,631.00p 578613
04/03/2013 1,650.00p 1,659.00p 1,622.00p 1,628.00p 822473
01/03/2013 1,623.00p 1,632.00p 1,607.00p 1,620.00p 384880
28/02/2013 1,623.00p 1,632.00p 1,609.00p 1,619.00p 497301
27/02/2013 1,605.00p 1,621.00p 1,600.00p 1,620.00p 430117
26/02/2013 1,595.00p 1,611.00p 1,590.86p 1,600.00p 486409
25/02/2013 1,623.00p 1,628.00p 1,596.37p 1,611.00p 420499
22/02/2013 1,617.00p 1,621.00p 1,610.00p 1,620.00p 552079
21/02/2013 1,619.00p 1,626.69p 1,609.00p 1,614.00p 524322
20/02/2013 1,606.00p 1,624.00p 1,602.00p 1,622.00p 491970

*Close Price adjusted for both dividends and splits