Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
19/02/2013 1,601.00p 1,614.00p 1,598.00p 1,606.00p 472677
18/02/2013 1,591.00p 1,608.03p 1,577.71p 1,605.00p 530167
15/02/2013 1,576.00p 1,596.00p 1,559.00p 1,584.00p 682587
14/02/2013 1,610.00p 1,610.00p 1,564.00p 1,579.00p 752266
13/02/2013 1,601.00p 1,611.00p 1,588.10p 1,610.00p 560044
12/02/2013 1,596.00p 1,611.16p 1,591.00p 1,611.00p 444676
11/02/2013 1,591.00p 1,603.00p 1,574.00p 1,595.00p 527571
08/02/2013 1,620.00p 1,629.00p 1,585.00p 1,589.00p 808180
07/02/2013 1,636.00p 1,662.00p 1,618.00p 1,618.00p 786381
06/02/2013 1,625.00p 1,640.00p 1,621.00p 1,636.00p 358911
05/02/2013 1,621.00p 1,636.00p 1,619.00p 1,620.00p 352198
04/02/2013 1,632.00p 1,652.00p 1,620.00p 1,620.00p 510350
01/02/2013 1,627.00p 1,645.00p 1,622.00p 1,628.00p 361786
31/01/2013 1,622.00p 1,637.00p 1,607.00p 1,622.00p 682985
30/01/2013 1,640.00p 1,654.00p 1,623.00p 1,623.00p 717546
29/01/2013 1,635.00p 1,652.00p 1,630.00p 1,650.00p 334097
28/01/2013 1,647.00p 1,653.00p 1,627.00p 1,638.00p 486336
25/01/2013 1,630.00p 1,650.41p 1,629.00p 1,647.00p 692547
24/01/2013 1,625.00p 1,646.00p 1,604.00p 1,635.00p 1070001
23/01/2013 1,599.00p 1,626.00p 1,590.00p 1,604.00p 415291
22/01/2013 1,586.00p 1,612.00p 1,582.00p 1,601.00p 579035
21/01/2013 1,581.00p 1,601.00p 1,573.00p 1,587.00p 531573
18/01/2013 1,582.00p 1,586.00p 1,566.00p 1,570.00p 626311
17/01/2013 1,588.00p 1,588.00p 1,565.00p 1,578.00p 726936
16/01/2013 1,580.00p 1,600.00p 1,575.00p 1,584.00p 832072
15/01/2013 1,548.00p 1,583.16p 1,536.00p 1,583.00p 1055803
14/01/2013 1,580.00p 1,585.00p 1,546.00p 1,550.00p 947693
11/01/2013 1,586.00p 1,588.75p 1,569.40p 1,573.00p 911780
10/01/2013 1,585.00p 1,621.00p 1,583.85p 1,586.00p 870610
09/01/2013 1,599.00p 1,603.00p 1,572.00p 1,578.00p 735136
08/01/2013 1,585.00p 1,605.00p 1,582.00p 1,596.00p 454787
07/01/2013 1,604.00p 1,604.00p 1,582.00p 1,587.00p 500909
04/01/2013 1,595.00p 1,618.00p 1,585.00p 1,610.00p 712786
03/01/2013 1,600.00p 1,610.00p 1,584.00p 1,590.00p 512448
02/01/2013 1,594.00p 1,612.00p 1,584.00p 1,605.00p 464601
31/12/2012 1,580.00p 1,593.00p 1,569.00p 1,574.00p 147664
28/12/2012 1,600.00p 1,600.00p 1,576.00p 1,586.00p 303274
27/12/2012 1,617.00p 1,617.00p 1,590.00p 1,596.00p 479444
24/12/2012 1,603.00p 1,614.00p 1,596.00p 1,614.00p 102255
21/12/2012 1,568.00p 1,610.00p 1,562.00p 1,610.00p 1543699
20/12/2012 1,573.00p 1,578.00p 1,556.88p 1,569.00p 514581
19/12/2012 1,596.00p 1,596.00p 1,568.00p 1,576.00p 492920
18/12/2012 1,572.00p 1,584.00p 1,564.00p 1,583.00p 745864
17/12/2012 1,567.00p 1,571.13p 1,553.00p 1,566.00p 458078
14/12/2012 1,570.00p 1,581.00p 1,559.00p 1,567.00p 804355
13/12/2012 1,557.00p 1,568.00p 1,554.00p 1,565.00p 663211
12/12/2012 1,578.00p 1,579.05p 1,554.00p 1,565.00p 733786
11/12/2012 1,559.00p 1,577.00p 1,555.00p 1,573.00p 650802
10/12/2012 1,547.00p 1,559.00p 1,544.96p 1,555.00p 358642
07/12/2012 1,549.00p 1,571.34p 1,535.00p 1,550.00p 818695
06/12/2012 1,579.00p 1,587.34p 1,547.00p 1,551.00p 884768
05/12/2012 1,593.00p 1,599.00p 1,566.00p 1,572.00p 771130
04/12/2012 1,612.00p 1,626.03p 1,603.00p 1,613.00p 780977
03/12/2012 1,623.00p 1,626.22p 1,613.00p 1,616.00p 589617
30/11/2012 1,637.00p 1,637.00p 1,606.00p 1,615.00p 1086175
29/11/2012 1,584.00p 1,637.00p 1,576.00p 1,637.00p 1374419
28/11/2012 1,577.00p 1,578.00p 1,552.00p 1,578.00p 691187
27/11/2012 1,562.00p 1,568.00p 1,546.00p 1,554.00p 597252
26/11/2012 1,573.00p 1,573.85p 1,552.00p 1,556.00p 484383
23/11/2012 1,572.00p 1,575.00p 1,556.00p 1,571.00p 494349
22/11/2012 1,569.00p 1,573.50p 1,556.30p 1,570.00p 581432
21/11/2012 1,553.00p 1,582.00p 1,553.00p 1,569.00p 734811
20/11/2012 1,538.00p 1,552.02p 1,535.00p 1,547.00p 482333
19/11/2012 1,533.00p 1,543.15p 1,517.00p 1,543.00p 597345
16/11/2012 1,517.00p 1,533.00p 1,512.00p 1,524.00p 855265
15/11/2012 1,542.00p 1,546.75p 1,514.00p 1,519.00p 1086203
14/11/2012 1,536.00p 1,548.00p 1,514.00p 1,545.00p 917585
13/11/2012 1,513.00p 1,529.15p 1,500.58p 1,529.00p 882369
12/11/2012 1,514.00p 1,525.99p 1,512.00p 1,518.00p 842909
09/11/2012 1,520.00p 1,528.00p 1,500.00p 1,513.00p 836766
08/11/2012 1,536.00p 1,540.00p 1,513.00p 1,517.00p 1333499
07/11/2012 1,576.00p 1,582.00p 1,536.00p 1,537.00p 1082219
06/11/2012 1,556.00p 1,586.00p 1,555.00p 1,578.00p 916232
05/11/2012 1,557.00p 1,568.00p 1,552.22p 1,553.00p 914985
02/11/2012 1,596.00p 1,601.00p 1,553.00p 1,557.00p 1567836
01/11/2012 1,608.00p 1,617.73p 1,592.00p 1,596.00p 1060723
31/10/2012 1,643.00p 1,650.00p 1,604.00p 1,606.00p 1376090
30/10/2012 1,649.00p 1,656.48p 1,645.00p 1,651.00p 547350
29/10/2012 1,650.00p 1,652.00p 1,639.00p 1,650.00p 378956
26/10/2012 1,649.00p 1,655.00p 1,634.00p 1,647.00p 324815
25/10/2012 1,648.00p 1,663.20p 1,644.00p 1,655.00p 419757
24/10/2012 1,647.00p 1,657.00p 1,639.00p 1,649.00p 343254
23/10/2012 1,666.00p 1,672.00p 1,645.00p 1,645.00p 559503
22/10/2012 1,668.00p 1,669.00p 1,653.00p 1,663.00p 447727
19/10/2012 1,686.00p 1,696.00p 1,663.00p 1,668.00p 903382
18/10/2012 1,687.00p 1,698.00p 1,678.00p 1,693.00p 427167
17/10/2012 1,696.00p 1,697.00p 1,681.00p 1,685.00p 500262
16/10/2012 1,674.00p 1,698.00p 1,662.00p 1,697.00p 562254
15/10/2012 1,666.00p 1,683.00p 1,665.00p 1,668.00p 450017
12/10/2012 1,670.00p 1,675.00p 1,656.00p 1,667.00p 404157
11/10/2012 1,673.00p 1,679.00p 1,663.00p 1,671.00p 880667
10/10/2012 1,665.00p 1,681.00p 1,656.00p 1,674.00p 570698
09/10/2012 1,680.00p 1,680.47p 1,661.00p 1,666.00p 477468
08/10/2012 1,688.00p 1,693.00p 1,673.00p 1,681.00p 371858
05/10/2012 1,681.00p 1,693.00p 1,664.00p 1,689.00p 470953

*Close Price adjusted for both dividends and splits