Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
07/05/2014 1,843.00p 1,863.00p 1,835.44p 1,861.00p 532394
06/05/2014 1,833.00p 1,850.40p 1,829.00p 1,837.00p 433995
02/05/2014 1,854.00p 1,855.25p 1,832.00p 1,833.00p 423306
01/05/2014 1,840.00p 1,864.00p 1,818.98p 1,848.00p 550523
30/04/2014 1,817.00p 1,859.00p 1,810.00p 1,845.00p 1097502
29/04/2014 1,796.00p 1,824.00p 1,791.00p 1,824.00p 442204
28/04/2014 1,801.00p 1,801.00p 1,776.00p 1,794.00p 489279
25/04/2014 1,798.00p 1,806.00p 1,784.00p 1,794.00p 381578
24/04/2014 1,809.00p 1,815.00p 1,790.00p 1,800.00p 406007
23/04/2014 1,799.00p 1,806.49p 1,793.32p 1,800.00p 404729
22/04/2014 1,782.00p 1,810.00p 1,780.00p 1,800.00p 337895
17/04/2014 1,798.00p 1,805.00p 1,782.00p 1,782.00p 695517
16/04/2014 1,801.00p 1,801.00p 1,776.00p 1,800.00p 441899
15/04/2014 1,755.00p 1,795.00p 1,752.05p 1,787.00p 1368186
14/04/2014 1,761.00p 1,770.00p 1,745.00p 1,759.00p 524802
11/04/2014 1,789.00p 1,801.00p 1,767.00p 1,770.00p 516323
10/04/2014 1,806.00p 1,811.00p 1,792.00p 1,801.00p 470797
09/04/2014 1,792.00p 1,821.00p 1,792.00p 1,803.00p 453123
08/04/2014 1,812.00p 1,823.00p 1,792.00p 1,795.00p 522403
07/04/2014 1,823.00p 1,832.67p 1,811.00p 1,816.00p 365502
04/04/2014 1,820.00p 1,841.00p 1,818.00p 1,829.00p 400425
03/04/2014 1,856.00p 1,863.00p 1,816.22p 1,818.00p 467037
02/04/2014 1,856.00p 1,870.00p 1,850.00p 1,855.00p 367584
01/04/2014 1,825.00p 1,857.74p 1,822.53p 1,857.00p 688279
31/03/2014 1,834.00p 1,846.00p 1,821.00p 1,823.00p 653673
28/03/2014 1,830.00p 1,842.00p 1,815.00p 1,829.00p 555040
27/03/2014 1,858.00p 1,862.00p 1,821.00p 1,823.00p 631171
26/03/2014 1,886.00p 1,892.00p 1,854.00p 1,856.00p 637479
25/03/2014 1,873.00p 1,895.17p 1,868.00p 1,883.00p 548294
24/03/2014 1,884.00p 1,888.00p 1,856.00p 1,871.00p 726503
21/03/2014 1,857.00p 1,891.00p 1,850.35p 1,888.00p 1051858
20/03/2014 1,861.00p 1,865.00p 1,840.00p 1,852.00p 638774
19/03/2014 1,853.00p 1,868.00p 1,849.00p 1,865.00p 612191
18/03/2014 1,825.00p 1,860.00p 1,825.00p 1,853.00p 701323
17/03/2014 1,816.00p 1,854.00p 1,811.00p 1,831.00p 807662
14/03/2014 1,816.00p 1,820.00p 1,795.00p 1,813.00p 879465
13/03/2014 1,831.00p 1,837.36p 1,805.00p 1,820.00p 620735
12/03/2014 1,825.00p 1,835.00p 1,804.84p 1,831.00p 741019
11/03/2014 1,852.00p 1,859.00p 1,802.00p 1,829.00p 1123243
10/03/2014 1,865.00p 1,889.00p 1,845.00p 1,853.00p 1037121
07/03/2014 1,859.00p 1,874.00p 1,833.00p 1,873.00p 1243163
06/03/2014 1,867.00p 1,869.00p 1,841.00p 1,855.00p 617739
05/03/2014 1,865.00p 1,877.00p 1,855.00p 1,862.00p 790753
04/03/2014 1,833.00p 1,854.00p 1,826.00p 1,850.00p 441262
03/03/2014 1,829.00p 1,850.00p 1,818.00p 1,826.00p 711013
28/02/2014 1,853.00p 1,857.00p 1,838.38p 1,850.00p 640365
27/02/2014 1,835.00p 1,854.00p 1,824.00p 1,854.00p 809477
26/02/2014 1,835.00p 1,841.00p 1,816.00p 1,835.00p 530261
25/02/2014 1,836.00p 1,848.00p 1,824.00p 1,832.00p 1418760
24/02/2014 1,815.00p 1,854.00p 1,808.28p 1,830.00p 2034849
21/02/2014 1,805.00p 1,824.00p 1,798.00p 1,809.00p 1292096
20/02/2014 1,791.00p 1,824.00p 1,789.95p 1,798.00p 1404707
19/02/2014 1,799.00p 1,817.25p 1,795.00p 1,795.00p 1247767
18/02/2014 1,797.00p 1,815.13p 1,784.00p 1,793.00p 1524813
17/02/2014 1,773.00p 1,802.00p 1,766.00p 1,793.00p 929849
14/02/2014 1,757.00p 1,786.00p 1,743.00p 1,772.00p 926854
13/02/2014 1,785.00p 1,787.00p 1,745.00p 1,750.00p 1076474
12/02/2014 1,779.00p 1,791.28p 1,774.00p 1,779.00p 1121552
11/02/2014 1,772.00p 1,785.00p 1,767.00p 1,774.00p 1044233
10/02/2014 1,762.00p 1,769.00p 1,751.18p 1,767.00p 550319
07/02/2014 1,768.00p 1,773.68p 1,754.00p 1,763.00p 837685
06/02/2014 1,750.00p 1,770.00p 1,741.00p 1,768.00p 904499
05/02/2014 1,733.00p 1,749.00p 1,721.00p 1,744.00p 817456
04/02/2014 1,764.00p 1,764.00p 1,728.00p 1,730.00p 977141
03/02/2014 1,724.00p 1,780.00p 1,721.00p 1,762.00p 937334
31/01/2014 1,730.00p 1,749.00p 1,709.00p 1,727.00p 1029885
30/01/2014 1,753.00p 1,756.00p 1,729.00p 1,732.00p 1585360
29/01/2014 1,785.00p 1,795.00p 1,740.00p 1,756.00p 1184008
28/01/2014 1,705.00p 1,796.00p 1,693.00p 1,778.00p 1905293
27/01/2014 1,685.00p 1,711.00p 1,650.00p 1,700.00p 1750990
24/01/2014 1,685.00p 1,700.00p 1,671.00p 1,678.00p 1041736
23/01/2014 1,670.00p 1,703.00p 1,670.00p 1,685.00p 1376363
22/01/2014 1,670.00p 1,683.75p 1,662.00p 1,676.00p 828131
21/01/2014 1,648.00p 1,692.87p 1,642.40p 1,667.00p 764220
20/01/2014 1,647.00p 1,656.82p 1,640.00p 1,651.00p 552261
17/01/2014 1,663.00p 1,679.00p 1,643.00p 1,645.00p 936267
16/01/2014 1,643.00p 1,686.00p 1,630.00p 1,662.00p 1050899
15/01/2014 1,651.00p 1,652.00p 1,633.00p 1,641.00p 1312266
14/01/2014 1,648.00p 1,656.88p 1,628.00p 1,652.00p 714504
13/01/2014 1,673.00p 1,676.00p 1,650.00p 1,655.00p 576653
10/01/2014 1,652.00p 1,672.00p 1,647.45p 1,672.00p 824440
09/01/2014 1,636.00p 1,646.00p 1,626.00p 1,643.00p 817521
08/01/2014 1,666.00p 1,670.00p 1,632.00p 1,637.00p 786493
07/01/2014 1,648.00p 1,702.89p 1,632.00p 1,667.00p 1496579
06/01/2014 1,705.00p 1,719.00p 1,699.00p 1,704.00p 289003
03/01/2014 1,696.00p 1,724.30p 1,694.00p 1,710.00p 404391
02/01/2014 1,706.00p 1,714.18p 1,691.00p 1,694.00p 429581
31/12/2013 1,727.00p 1,727.00p 1,705.00p 1,705.00p 114876
30/12/2013 1,701.00p 1,723.00p 1,698.60p 1,713.00p 295774
27/12/2013 1,698.00p 1,715.00p 1,692.00p 1,709.00p 310788
24/12/2013 1,677.00p 1,695.00p 1,677.00p 1,687.00p 107192
23/12/2013 1,663.00p 1,676.00p 1,663.00p 1,672.00p 511202
20/12/2013 1,687.00p 1,691.00p 1,654.00p 1,661.00p 1553546
19/12/2013 1,683.00p 1,694.00p 1,664.00p 1,691.00p 701113
18/12/2013 1,695.00p 1,705.00p 1,677.00p 1,678.00p 529442
17/12/2013 1,685.00p 1,705.00p 1,684.00p 1,695.00p 557100
16/12/2013 1,673.00p 1,693.36p 1,665.00p 1,691.00p 524067
13/12/2013 1,668.00p 1,675.00p 1,665.00p 1,668.00p 585208
12/12/2013 1,666.00p 1,682.13p 1,664.00p 1,674.00p 677262
11/12/2013 1,673.00p 1,685.93p 1,663.00p 1,669.00p 435850
10/12/2013 1,659.00p 1,695.66p 1,659.00p 1,666.00p 642388
09/12/2013 1,649.00p 1,668.00p 1,649.00p 1,665.00p 573464
06/12/2013 1,663.00p 1,669.00p 1,645.00p 1,663.00p 742457
05/12/2013 1,660.00p 1,675.00p 1,656.00p 1,662.00p 691708
04/12/2013 1,668.00p 1,723.16p 1,660.00p 1,663.00p 837475
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

*Close Price adjusted for both dividends and splits