Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/03/2012 1,588.00p 1,605.00p 1,558.00p 1,564.00p 949338
22/03/2012 1,576.00p 1,597.00p 1,569.00p 1,589.00p 885329
21/03/2012 1,559.00p 1,581.00p 1,552.00p 1,577.00p 524941
20/03/2012 1,550.00p 1,566.00p 1,547.00p 1,558.00p 726912
19/03/2012 1,591.00p 1,597.00p 1,563.00p 1,567.00p 590560
16/03/2012 1,597.00p 1,606.00p 1,584.00p 1,592.00p 692064
15/03/2012 1,611.00p 1,611.00p 1,590.00p 1,598.00p 540248
14/03/2012 1,613.00p 1,615.00p 1,599.26p 1,610.00p 591275
13/03/2012 1,605.00p 1,612.72p 1,591.00p 1,606.00p 523366
12/03/2012 1,604.00p 1,604.00p 1,579.00p 1,597.00p 450203
09/03/2012 1,582.00p 1,610.00p 1,580.00p 1,596.00p 532334
08/03/2012 1,587.00p 1,589.00p 1,576.00p 1,588.00p 470277
07/03/2012 1,569.00p 1,589.00p 1,566.00p 1,581.00p 732262
06/03/2012 1,583.00p 1,589.00p 1,563.00p 1,569.00p 858191
05/03/2012 1,580.00p 1,588.00p 1,565.00p 1,584.00p 507040
02/03/2012 1,578.00p 1,590.00p 1,563.27p 1,581.00p 504390
01/03/2012 1,572.00p 1,581.00p 1,560.00p 1,574.00p 455774
29/02/2012 1,551.00p 1,576.00p 1,545.00p 1,575.00p 765025
28/02/2012 1,544.00p 1,563.00p 1,536.63p 1,547.00p 457024
27/02/2012 1,539.00p 1,547.00p 1,530.00p 1,540.00p 382370
24/02/2012 1,542.00p 1,551.00p 1,534.00p 1,540.00p 301784
23/02/2012 1,529.00p 1,545.00p 1,525.00p 1,535.00p 370870
22/02/2012 1,533.00p 1,534.00p 1,522.51p 1,531.00p 347319
21/02/2012 1,544.00p 1,544.00p 1,521.00p 1,528.00p 414137
20/02/2012 1,557.00p 1,557.00p 1,520.00p 1,540.00p 566005
17/02/2012 1,541.00p 1,555.00p 1,522.00p 1,551.00p 851387
16/02/2012 1,534.00p 1,545.00p 1,527.00p 1,540.00p 301607
15/02/2012 1,548.00p 1,554.00p 1,524.00p 1,535.00p 357881
14/02/2012 1,524.00p 1,541.15p 1,507.00p 1,541.00p 355896
13/02/2012 1,530.00p 1,533.00p 1,516.00p 1,526.00p 343836
10/02/2012 1,519.00p 1,524.00p 1,512.00p 1,519.00p 419660
09/02/2012 1,517.00p 1,525.00p 1,508.00p 1,520.00p 690581
08/02/2012 1,525.00p 1,525.00p 1,503.00p 1,518.00p 637023
07/02/2012 1,513.00p 1,525.03p 1,500.00p 1,522.00p 715095
06/02/2012 1,535.00p 1,538.00p 1,505.00p 1,514.00p 661550
03/02/2012 1,505.00p 1,535.00p 1,502.00p 1,534.00p 690759
02/02/2012 1,558.00p 1,560.77p 1,497.00p 1,501.00p 1354209
01/02/2012 1,529.00p 1,560.00p 1,521.00p 1,557.00p 611271
31/01/2012 1,527.00p 1,540.59p 1,518.00p 1,525.00p 643129
30/01/2012 1,526.00p 1,532.00p 1,519.00p 1,526.00p 564073
27/01/2012 1,544.00p 1,557.00p 1,523.00p 1,530.00p 613813
26/01/2012 1,525.00p 1,547.00p 1,521.00p 1,547.00p 622521
25/01/2012 1,523.00p 1,533.00p 1,519.00p 1,520.00p 664193
24/01/2012 1,514.00p 1,541.00p 1,514.00p 1,522.00p 823430
23/01/2012 1,533.00p 1,533.00p 1,514.39p 1,517.00p 648175
20/01/2012 1,536.00p 1,536.00p 1,511.00p 1,532.00p 870827
19/01/2012 1,539.00p 1,539.00p 1,516.00p 1,529.00p 709306
18/01/2012 1,552.00p 1,552.00p 1,529.00p 1,532.00p 458685
17/01/2012 1,561.00p 1,563.00p 1,544.00p 1,550.00p 637904
16/01/2012 1,538.00p 1,562.00p 1,538.00p 1,549.00p 579999
13/01/2012 1,554.00p 1,561.00p 1,538.00p 1,542.00p 927221
12/01/2012 1,533.00p 1,549.00p 1,527.00p 1,541.00p 635033
11/01/2012 1,538.00p 1,540.50p 1,527.00p 1,529.00p 412614
10/01/2012 1,544.00p 1,546.00p 1,527.00p 1,539.00p 783820
09/01/2012 1,538.00p 1,550.00p 1,523.00p 1,528.00p 683759
06/01/2012 1,539.00p 1,543.00p 1,529.37p 1,534.00p 619396
05/01/2012 1,549.00p 1,567.80p 1,530.00p 1,532.00p 1254058
04/01/2012 1,517.00p 1,546.00p 1,517.00p 1,537.00p 801441
03/01/2012 1,529.00p 1,531.00p 1,506.00p 1,520.00p 596725
30/12/2011 1,493.00p 1,505.00p 1,471.00p 1,496.00p 336650
29/12/2011 1,483.00p 1,503.00p 1,473.00p 1,497.00p 335024
28/12/2011 1,489.00p 1,500.00p 1,473.00p 1,483.00p 474459
23/12/2011 1,465.00p 1,482.00p 1,454.00p 1,481.00p 130434
22/12/2011 1,452.00p 1,464.00p 1,451.00p 1,454.00p 544696
21/12/2011 1,472.00p 1,477.00p 1,452.00p 1,454.00p 628165
20/12/2011 1,466.00p 1,471.00p 1,460.00p 1,467.00p 489015
19/12/2011 1,457.00p 1,474.00p 1,457.00p 1,465.00p 624170
16/12/2011 1,475.00p 1,482.00p 1,465.00p 1,465.00p 689435
15/12/2011 1,475.00p 1,482.00p 1,467.00p 1,474.00p 483678
14/12/2011 1,472.00p 1,485.00p 1,467.00p 1,467.00p 774133
13/12/2011 1,471.00p 1,489.00p 1,471.00p 1,480.00p 571637
12/12/2011 1,471.00p 1,495.00p 1,470.25p 1,473.00p 724724
09/12/2011 1,469.00p 1,482.00p 1,465.00p 1,478.00p 607642
08/12/2011 1,478.00p 1,491.00p 1,471.00p 1,473.00p 988646
07/12/2011 1,478.00p 1,482.00p 1,467.95p 1,470.00p 707123
06/12/2011 1,489.00p 1,499.00p 1,468.00p 1,469.00p 756601
05/12/2011 1,512.00p 1,522.00p 1,498.00p 1,498.00p 495915
02/12/2011 1,560.00p 1,566.30p 1,486.00p 1,498.00p 1234881
01/12/2011 1,546.00p 1,577.00p 1,542.00p 1,553.00p 749614
30/11/2011 1,505.00p 1,551.00p 1,498.00p 1,544.00p 1379872
29/11/2011 1,528.00p 1,549.00p 1,525.00p 1,536.00p 868295
28/11/2011 1,517.00p 1,531.00p 1,500.00p 1,529.00p 1005281
25/11/2011 1,456.00p 1,511.00p 1,456.00p 1,497.00p 1187792
24/11/2011 1,537.00p 1,552.00p 1,517.00p 1,523.00p 604534
23/11/2011 1,557.00p 1,558.06p 1,544.00p 1,549.00p 742036
22/11/2011 1,557.00p 1,585.00p 1,551.00p 1,565.00p 630211
21/11/2011 1,564.00p 1,572.80p 1,548.00p 1,551.00p 687450
18/11/2011 1,584.00p 1,600.00p 1,569.00p 1,571.00p 798380
17/11/2011 1,584.00p 1,609.00p 1,569.00p 1,600.00p 677302
16/11/2011 1,591.00p 1,621.00p 1,586.00p 1,589.00p 718198
15/11/2011 1,572.00p 1,615.00p 1,570.00p 1,600.00p 635105
14/11/2011 1,599.00p 1,607.00p 1,578.00p 1,583.00p 395433
11/11/2011 1,573.00p 1,604.00p 1,573.00p 1,599.00p 605922
10/11/2011 1,551.00p 1,583.00p 1,551.00p 1,576.00p 739047
09/11/2011 1,565.00p 1,583.00p 1,546.00p 1,578.00p 675889
08/11/2011 1,573.00p 1,575.00p 1,562.00p 1,565.00p 557321
07/11/2011 1,535.00p 1,573.00p 1,532.00p 1,568.00p 501793
04/11/2011 1,553.00p 1,562.00p 1,532.00p 1,543.00p 555063
03/11/2011 1,508.00p 1,560.00p 1,506.00p 1,555.00p 986926
02/11/2011 1,488.00p 1,529.00p 1,478.00p 1,521.00p 928285
01/11/2011 1,550.00p 1,550.00p 1,479.00p 1,483.00p 793574
31/10/2011 1,531.00p 1,545.00p 1,516.00p 1,516.00p 755369
28/10/2011 1,527.00p 1,545.00p 1,527.00p 1,534.00p 524190
27/10/2011 1,527.00p 1,537.00p 1,506.00p 1,529.00p 882371
26/10/2011 1,520.00p 1,525.00p 1,505.00p 1,512.00p 539109
25/10/2011 1,519.00p 1,532.00p 1,503.00p 1,516.00p 430502
24/10/2011 1,536.00p 1,543.00p 1,520.00p 1,525.00p 353864
21/10/2011 1,529.00p 1,546.00p 1,521.00p 1,535.00p 632486
20/10/2011 1,521.00p 1,530.00p 1,519.00p 1,524.00p 692667
19/10/2011 1,525.00p 1,534.00p 1,518.00p 1,527.00p 904706
18/10/2011 1,520.00p 1,525.00p 1,509.00p 1,521.00p 575536
17/10/2011 1,532.00p 1,538.00p 1,513.00p 1,524.00p 703080
14/10/2011 1,544.00p 1,547.00p 1,524.00p 1,529.00p 1025077
13/10/2011 1,547.00p 1,557.00p 1,529.00p 1,549.00p 533680
12/10/2011 1,561.00p 1,567.00p 1,538.00p 1,553.00p 688083
11/10/2011 1,565.00p 1,569.00p 1,552.00p 1,565.00p 316502
10/10/2011 1,574.00p 1,580.00p 1,556.00p 1,571.00p 416683
07/10/2011 1,555.00p 1,574.00p 1,537.00p 1,566.00p 483818
06/10/2011 1,531.00p 1,552.39p 1,523.00p 1,552.00p 634712
05/10/2011 1,542.00p 1,546.00p 1,510.00p 1,521.00p 817986
04/10/2011 1,535.00p 1,548.00p 1,521.00p 1,530.00p 1191606
03/10/2011 1,521.00p 1,547.00p 1,513.01p 1,543.00p 614907
30/09/2011 1,531.00p 1,547.00p 1,512.00p 1,541.00p 1003779
29/09/2011 1,528.00p 1,539.00p 1,513.21p 1,526.00p 886569
28/09/2011 1,518.00p 1,533.00p 1,507.00p 1,530.00p 543855
27/09/2011 1,513.00p 1,526.38p 1,500.00p 1,526.00p 817673
26/09/2011 1,450.00p 1,501.75p 1,437.00p 1,494.00p 1051196
23/09/2011 1,484.00p 1,496.00p 1,448.00p 1,464.00p 1070576
22/09/2011 1,480.00p 1,486.00p 1,466.00p 1,476.00p 1152412
21/09/2011 1,509.00p 1,514.00p 1,498.00p 1,502.00p 382410
20/09/2011 1,467.00p 1,509.00p 1,467.00p 1,509.00p 389089
19/09/2011 1,473.00p 1,486.00p 1,466.00p 1,475.00p 391423
16/09/2011 1,497.00p 1,504.00p 1,481.00p 1,488.00p 946728
15/09/2011 1,479.00p 1,502.00p 1,479.00p 1,489.00p 714637
14/09/2011 1,440.00p 1,474.00p 1,437.00p 1,471.00p 534009
13/09/2011 1,430.00p 1,450.37p 1,413.00p 1,447.00p 786046
12/09/2011 1,429.00p 1,444.00p 1,415.00p 1,420.00p 279239
09/09/2011 1,460.00p 1,477.00p 1,444.00p 1,454.00p 916471
08/09/2011 1,467.00p 1,482.00p 1,456.00p 1,460.00p 590087
07/09/2011 1,451.00p 1,473.00p 1,446.00p 1,473.00p 522095
06/09/2011 1,417.00p 1,445.00p 1,417.00p 1,428.00p 557684
05/09/2011 1,424.00p 1,441.00p 1,418.00p 1,420.00p 918916
02/09/2011 1,451.00p 1,465.00p 1,438.00p 1,441.00p 550550
01/09/2011 1,475.00p 1,475.00p 1,452.00p 1,459.00p 461784
31/08/2011 1,447.00p 1,472.00p 1,439.00p 1,469.00p 605191
30/08/2011 1,454.00p 1,466.00p 1,429.00p 1,444.00p 733092
26/08/2011 1,438.00p 1,440.00p 1,402.00p 1,429.00p 837126
25/08/2011 1,462.00p 1,463.00p 1,425.00p 1,432.00p 860353
24/08/2011 1,441.00p 1,460.00p 1,433.00p 1,457.00p 615511
23/08/2011 1,444.00p 1,444.00p 1,423.00p 1,434.00p 514975
22/08/2011 1,401.00p 1,444.00p 1,401.00p 1,435.00p 572097
19/08/2011 1,415.00p 1,417.00p 1,385.00p 1,407.00p 1667574
18/08/2011 1,451.00p 1,457.00p 1,415.00p 1,418.00p 864162
17/08/2011 1,459.00p 1,465.00p 1,451.00p 1,464.00p 412844
16/08/2011 1,477.00p 1,480.00p 1,452.00p 1,461.00p 612006
15/08/2011 1,483.00p 1,497.00p 1,474.00p 1,494.00p 353949
12/08/2011 1,433.00p 1,477.00p 1,414.00p 1,477.00p 918208
11/08/2011 1,455.00p 1,455.00p 1,399.00p 1,432.00p 1210489
10/08/2011 1,430.00p 1,464.00p 1,400.00p 1,415.00p 1237161
09/08/2011 1,413.00p 1,419.00p 1,349.00p 1,411.00p 1817774
08/08/2011 1,429.00p 1,452.25p 1,415.00p 1,415.00p 1322453
05/08/2011 1,407.00p 1,452.00p 1,398.00p 1,433.00p 1331685
04/08/2011 1,471.00p 1,473.00p 1,435.00p 1,441.00p 734732
03/08/2011 1,438.00p 1,487.00p 1,437.00p 1,463.00p 1072280
02/08/2011 1,409.00p 1,459.00p 1,409.00p 1,451.00p 1630153
01/08/2011 1,442.00p 1,450.00p 1,416.00p 1,416.00p 581970
29/07/2011 1,437.00p 1,445.17p 1,429.00p 1,431.00p 994831
28/07/2011 1,453.00p 1,463.00p 1,448.00p 1,451.00p 529079
27/07/2011 1,455.00p 1,466.00p 1,451.00p 1,464.00p 706734
26/07/2011 1,461.00p 1,476.00p 1,455.76p 1,463.00p 575424
25/07/2011 1,443.00p 1,470.00p 1,443.00p 1,461.00p 460798
22/07/2011 1,450.00p 1,466.87p 1,446.00p 1,451.00p 513374
21/07/2011 1,441.00p 1,448.00p 1,432.00p 1,444.00p 458084
20/07/2011 1,436.00p 1,447.00p 1,426.00p 1,441.00p 519339
19/07/2011 1,432.00p 1,432.00p 1,411.00p 1,428.00p 685621
18/07/2011 1,420.00p 1,431.00p 1,417.00p 1,427.00p 611645
15/07/2011 1,433.00p 1,440.00p 1,426.00p 1,428.00p 474996
14/07/2011 1,448.00p 1,448.00p 1,431.00p 1,436.00p 364216
13/07/2011 1,435.00p 1,453.00p 1,430.00p 1,453.00p 680370
12/07/2011 1,473.00p 1,473.00p 1,438.00p 1,443.00p 1163328
11/07/2011 1,500.00p 1,523.11p 1,481.00p 1,484.00p 813959
08/07/2011 1,495.00p 1,501.00p 1,478.00p 1,499.00p 796869
07/07/2011 1,497.00p 1,501.00p 1,491.00p 1,497.00p 465727
06/07/2011 1,497.00p 1,498.00p 1,488.00p 1,492.00p 630453
05/07/2011 1,499.00p 1,507.00p 1,493.00p 1,493.00p 688887
04/07/2011 1,496.00p 1,508.00p 1,495.00p 1,496.00p 319428
01/07/2011 1,479.00p 1,497.00p 1,477.00p 1,494.00p 674770
30/06/2011 1,468.00p 1,472.00p 1,444.00p 1,472.00p 797576
29/06/2011 1,450.00p 1,463.15p 1,446.00p 1,463.00p 791140
28/06/2011 1,429.00p 1,473.00p 1,423.00p 1,448.00p 1767001
27/06/2011 1,384.00p 1,425.00p 1,384.00p 1,415.00p 1300570
24/06/2011 1,383.00p 1,424.05p 1,379.00p 1,388.00p 596663
23/06/2011 1,395.00p 1,422.05p 1,371.00p 1,375.00p 850121
22/06/2011 1,401.00p 1,450.05p 1,395.00p 1,398.00p 979637
21/06/2011 1,439.00p 1,443.00p 1,424.00p 1,443.00p 858131
20/06/2011 1,438.00p 1,443.00p 1,422.00p 1,436.00p 653976
17/06/2011 1,425.00p 1,446.00p 1,423.00p 1,445.00p 1059676
16/06/2011 1,439.00p 1,441.00p 1,425.00p 1,431.00p 753925
15/06/2011 1,456.00p 1,460.00p 1,440.00p 1,440.00p 548614
14/06/2011 1,458.00p 1,462.00p 1,444.00p 1,453.00p 549327

*Close Price adjusted for both dividends and splits