Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/03/2010 1,189.00p 1,197.00p 1,184.00p 1,192.00p 658722
03/03/2010 1,179.00p 1,192.00p 1,179.00p 1,189.00p 629227
02/03/2010 1,177.00p 1,186.00p 1,169.00p 1,183.00p 812757
01/03/2010 1,175.00p 1,179.00p 1,160.00p 1,174.00p 1160312
26/02/2010 1,155.00p 1,173.00p 1,145.00p 1,165.00p 1346637
25/02/2010 1,143.00p 1,150.00p 1,132.00p 1,142.00p 848348
24/02/2010 1,152.00p 1,157.00p 1,141.00p 1,145.00p 736256
23/02/2010 1,158.00p 1,161.00p 1,143.00p 1,148.00p 681554
22/02/2010 1,156.00p 1,156.00p 1,146.00p 1,154.00p 755455
19/02/2010 1,136.00p 1,152.03p 1,132.00p 1,149.00p 1236770
18/02/2010 1,148.00p 1,150.00p 1,128.00p 1,138.00p 1354540
17/02/2010 1,148.00p 1,151.00p 1,142.00p 1,146.00p 735639
16/02/2010 1,136.00p 1,147.00p 1,130.00p 1,140.00p 536356
15/02/2010 1,132.00p 1,139.45p 1,131.00p 1,136.00p 369361
12/02/2010 1,124.00p 1,141.00p 1,120.75p 1,132.00p 668261
11/02/2010 1,133.00p 1,133.00p 1,109.00p 1,123.00p 1243703
10/02/2010 1,125.00p 1,139.00p 1,116.00p 1,128.00p 1109040
09/02/2010 1,124.00p 1,134.00p 1,116.00p 1,121.00p 714162
08/02/2010 1,125.00p 1,137.00p 1,119.79p 1,127.00p 880147
05/02/2010 1,126.00p 1,133.00p 1,113.00p 1,122.00p 1067791
04/02/2010 1,135.00p 1,140.00p 1,118.00p 1,124.00p 1133818
03/02/2010 1,149.00p 1,151.00p 1,131.00p 1,136.00p 1527970
02/02/2010 1,173.00p 1,173.00p 1,140.00p 1,148.00p 1684619
01/02/2010 1,136.00p 1,181.00p 1,136.00p 1,170.00p 3712409
29/01/2010 1,136.00p 1,141.00p 1,125.00p 1,125.00p 850013
28/01/2010 1,138.00p 1,146.00p 1,127.65p 1,129.00p 1646659
27/01/2010 1,138.00p 1,143.22p 1,128.00p 1,131.00p 1176832
26/01/2010 1,133.00p 1,142.00p 1,127.00p 1,141.00p 1310268
25/01/2010 1,149.00p 1,157.00p 1,133.00p 1,137.00p 1170929
22/01/2010 1,155.00p 1,175.00p 1,145.00p 1,148.00p 2031364
21/01/2010 1,131.00p 1,160.00p 1,130.00p 1,147.00p 2119248
20/01/2010 1,129.00p 1,147.00p 1,125.00p 1,127.00p 1917059
19/01/2010 1,093.00p 1,132.00p 1,093.00p 1,123.00p 2548501
18/01/2010 1,096.00p 1,103.00p 1,087.00p 1,089.00p 727914
15/01/2010 1,098.00p 1,114.00p 1,087.00p 1,089.00p 1578379
14/01/2010 1,091.00p 1,102.00p 1,085.00p 1,097.00p 1202692
13/01/2010 1,088.00p 1,099.00p 1,083.00p 1,087.00p 628070
12/01/2010 1,094.00p 1,100.00p 1,077.00p 1,089.00p 447605
11/01/2010 1,084.00p 1,094.00p 1,081.80p 1,091.00p 1179243
08/01/2010 1,076.00p 1,084.00p 1,066.00p 1,084.00p 676852
07/01/2010 1,080.00p 1,086.00p 1,069.00p 1,072.00p 912102
06/01/2010 1,080.00p 1,084.00p 1,070.00p 1,083.00p 1072944
05/01/2010 1,080.00p 1,085.00p 1,073.00p 1,079.00p 826334
04/01/2010 1,081.00p 1,102.00p 1,074.00p 1,080.00p 1144594
31/12/2009 1,100.00p 1,103.00p 1,079.00p 1,086.00p 122630
30/12/2009 1,091.00p 1,102.00p 1,091.00p 1,093.00p 298868
29/12/2009 1,090.00p 1,101.00p 1,087.00p 1,095.00p 378903
24/12/2009 1,077.00p 1,094.00p 1,076.20p 1,094.00p 101419
23/12/2009 1,092.00p 1,094.00p 1,064.00p 1,082.00p 1619302
22/12/2009 1,079.00p 1,097.00p 1,078.00p 1,085.00p 634162
21/12/2009 1,070.00p 1,088.10p 1,060.00p 1,081.00p 1025015
18/12/2009 1,060.00p 1,080.00p 1,060.00p 1,065.00p 1111928
17/12/2009 1,064.00p 1,074.00p 1,056.00p 1,062.00p 793853
16/12/2009 1,074.00p 1,075.00p 1,063.00p 1,070.00p 1001399
15/12/2009 1,051.00p 1,073.00p 1,049.00p 1,073.00p 1285580
14/12/2009 1,050.00p 1,056.00p 1,041.00p 1,047.00p 700452
11/12/2009 1,023.00p 1,048.00p 1,023.00p 1,045.00p 1399395
10/12/2009 1,008.00p 1,025.00p 1,004.00p 1,025.00p 1311427
09/12/2009 1,018.00p 1,020.00p 1,001.00p 1,010.00p 1577071
08/12/2009 1,032.00p 1,043.00p 1,021.00p 1,025.00p 1054313
07/12/2009 1,029.00p 1,050.57p 1,025.00p 1,032.00p 1122701
04/12/2009 1,028.00p 1,042.00p 1,023.00p 1,033.00p 836052
03/12/2009 1,037.00p 1,037.00p 1,025.00p 1,026.00p 907666
02/12/2009 1,024.00p 1,049.71p 1,005.00p 1,030.00p 1853528
01/12/2009 1,047.00p 1,057.00p 1,039.00p 1,049.00p 2009064
30/11/2009 1,049.00p 1,061.00p 1,022.00p 1,050.00p 1851924
27/11/2009 1,045.00p 1,067.00p 1,040.00p 1,040.00p 2580597
26/11/2009 1,015.00p 1,061.00p 1,015.00p 1,044.00p 4902874
25/11/2009 1,000.00p 1,007.00p 981.31p 1,006.00p 1227675
24/11/2009 998.50p 1,012.00p 992.00p 1,004.00p 1378982
23/11/2009 997.50p 1,009.00p 984.00p 997.00p 832529
20/11/2009 1,000.00p 1,007.00p 992.00p 996.50p 909741
19/11/2009 1,005.00p 1,015.00p 993.00p 995.00p 1176529
18/11/2009 998.50p 1,016.00p 992.00p 1,005.00p 743743
17/11/2009 994.50p 1,010.00p 992.50p 1,005.00p 961895
16/11/2009 1,000.00p 1,000.00p 982.50p 995.00p 1137152
13/11/2009 992.00p 1,002.00p 986.00p 997.00p 1497444
12/11/2009 973.50p 1,004.00p 967.00p 992.00p 1923354
11/11/2009 966.50p 978.17p 964.99p 974.00p 1625540
10/11/2009 952.50p 969.00p 946.50p 965.00p 1156386
09/11/2009 952.50p 957.50p 944.00p 946.50p 265992
06/11/2009 960.50p 964.50p 941.50p 945.50p 963022
05/11/2009 945.00p 965.50p 942.50p 959.00p 666119
04/11/2009 950.50p 960.50p 940.00p 949.50p 615984
03/11/2009 942.50p 952.00p 939.50p 946.50p 682314
02/11/2009 949.00p 959.00p 943.50p 950.00p 846393
30/10/2009 956.00p 966.50p 949.00p 951.50p 952058
29/10/2009 961.00p 965.00p 948.50p 954.50p 1302589
28/10/2009 977.50p 979.00p 958.00p 959.50p 1763588
27/10/2009 966.50p 984.00p 962.50p 977.50p 808171
26/10/2009 960.00p 973.00p 954.50p 966.00p 743853
23/10/2009 972.50p 981.00p 957.00p 958.00p 788594
22/10/2009 975.00p 981.00p 967.50p 971.00p 982841
21/10/2009 970.00p 981.00p 962.50p 976.00p 745257
20/10/2009 964.50p 976.50p 960.50p 971.50p 988318
19/10/2009 962.50p 968.50p 947.00p 965.50p 798705
16/10/2009 962.00p 969.00p 952.50p 957.50p 994055
15/10/2009 974.50p 976.50p 959.50p 963.00p 1196667
14/10/2009 980.50p 985.50p 970.00p 970.00p 1168212
13/10/2009 972.50p 984.50p 970.00p 974.50p 1540354
12/10/2009 974.50p 978.00p 970.00p 971.00p 1265742
09/10/2009 969.00p 974.50p 964.00p 971.00p 1057896
08/10/2009 975.00p 980.00p 962.00p 967.50p 1129523
07/10/2009 963.00p 982.00p 949.00p 967.50p 1601562
06/10/2009 964.00p 973.50p 950.00p 953.50p 1393340
05/10/2009 951.00p 965.50p 941.50p 959.00p 1620003
02/10/2009 960.00p 963.00p 948.50p 950.50p 1337514
01/10/2009 967.00p 973.00p 959.50p 961.00p 1501634
30/09/2009 964.50p 973.50p 960.50p 970.50p 1950447
29/09/2009 965.00p 975.00p 960.00p 965.50p 955006
28/09/2009 957.50p 967.50p 950.00p 967.50p 1049154
25/09/2009 962.00p 969.00p 951.00p 955.00p 1570214
24/09/2009 976.50p 976.50p 954.00p 963.00p 1935197
23/09/2009 981.00p 989.00p 970.50p 976.00p 1177636
22/09/2009 999.50p 1,000.00p 957.00p 983.50p 2152759
21/09/2009 1,015.00p 1,015.00p 990.50p 998.00p 1399600

*Close Price adjusted for both dividends and splits