Severn Trent (SVT) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
13/06/2011 1,447.00p 1,458.00p 1,444.00p 1,455.00p 451122
10/06/2011 1,469.00p 1,477.00p 1,446.00p 1,446.00p 559965
09/06/2011 1,457.00p 1,475.00p 1,452.00p 1,467.00p 758846
08/06/2011 1,459.00p 1,462.00p 1,448.79p 1,453.00p 873113
07/06/2011 1,457.00p 1,466.00p 1,455.25p 1,460.00p 946270
06/06/2011 1,467.00p 1,472.00p 1,460.00p 1,463.00p 777152
03/06/2011 1,498.00p 1,500.00p 1,467.00p 1,480.00p 616600
02/06/2011 1,497.00p 1,512.00p 1,489.00p 1,493.00p 675481
01/06/2011 1,514.00p 1,521.00p 1,504.00p 1,505.00p 1278513
31/05/2011 1,523.00p 1,531.00p 1,494.00p 1,514.00p 1127700
27/05/2011 1,506.00p 1,530.00p 1,506.00p 1,517.00p 796925
26/05/2011 1,497.00p 1,508.00p 1,485.00p 1,502.00p 1419131
25/05/2011 1,478.00p 1,501.00p 1,469.00p 1,488.00p 1789000
24/05/2011 1,480.00p 1,488.00p 1,474.25p 1,481.00p 723071
23/05/2011 1,486.00p 1,519.00p 1,474.00p 1,477.00p 689484
20/05/2011 1,521.00p 1,526.00p 1,499.00p 1,502.00p 798670
19/05/2011 1,507.00p 1,520.00p 1,498.00p 1,515.00p 645604
18/05/2011 1,500.00p 1,505.00p 1,476.00p 1,496.00p 669519
17/05/2011 1,490.00p 1,509.00p 1,485.00p 1,495.00p 502658
16/05/2011 1,490.00p 1,501.00p 1,481.00p 1,495.00p 568642
13/05/2011 1,510.00p 1,517.00p 1,490.00p 1,497.00p 772328
12/05/2011 1,499.00p 1,518.00p 1,493.00p 1,507.00p 777805
11/05/2011 1,489.00p 1,512.00p 1,485.00p 1,507.00p 1215641
10/05/2011 1,469.00p 1,486.00p 1,467.00p 1,485.00p 648085
09/05/2011 1,482.00p 1,487.00p 1,455.00p 1,466.00p 529865
06/05/2011 1,480.00p 1,492.00p 1,462.00p 1,490.00p 579361
05/05/2011 1,487.00p 1,491.00p 1,480.00p 1,482.00p 531216
04/05/2011 1,462.00p 1,509.00p 1,462.00p 1,484.00p 1227748
03/05/2011 1,506.00p 1,519.00p 1,492.00p 1,507.00p 807948
28/04/2011 1,491.00p 1,515.00p 1,484.00p 1,501.00p 596753
27/04/2011 1,475.00p 1,493.00p 1,471.00p 1,484.00p 376831
26/04/2011 1,457.00p 1,476.00p 1,455.00p 1,475.00p 468942
21/04/2011 1,474.00p 1,485.00p 1,448.00p 1,465.00p 395604
20/04/2011 1,445.00p 1,465.00p 1,441.00p 1,465.00p 585412
19/04/2011 1,435.00p 1,441.00p 1,426.00p 1,435.00p 525805
18/04/2011 1,464.00p 1,465.00p 1,422.00p 1,428.00p 678655
15/04/2011 1,435.00p 1,468.00p 1,435.00p 1,461.00p 1043755
14/04/2011 1,430.00p 1,447.00p 1,422.00p 1,434.00p 841515
13/04/2011 1,429.00p 1,451.30p 1,429.00p 1,444.00p 984997
12/04/2011 1,439.00p 1,449.00p 1,437.00p 1,439.00p 762243
11/04/2011 1,430.00p 1,449.00p 1,428.00p 1,440.00p 495613
08/04/2011 1,445.00p 1,450.00p 1,433.00p 1,438.00p 780543
07/04/2011 1,445.00p 1,459.00p 1,438.00p 1,440.00p 599300
06/04/2011 1,456.00p 1,456.00p 1,438.00p 1,443.00p 666833
05/04/2011 1,472.00p 1,479.00p 1,451.00p 1,451.00p 568200
04/04/2011 1,474.00p 1,487.00p 1,466.00p 1,474.00p 395929
01/04/2011 1,469.00p 1,480.00p 1,461.00p 1,476.00p 486705
31/03/2011 1,469.00p 1,482.00p 1,461.00p 1,461.00p 1002634
30/03/2011 1,448.00p 1,467.04p 1,439.00p 1,465.00p 713325
29/03/2011 1,442.00p 1,442.00p 1,427.00p 1,435.00p 411433
28/03/2011 1,441.00p 1,448.00p 1,435.00p 1,436.00p 426983
25/03/2011 1,435.00p 1,444.00p 1,426.00p 1,441.00p 435977
24/03/2011 1,414.00p 1,435.00p 1,412.00p 1,431.00p 584051
23/03/2011 1,405.00p 1,421.00p 1,397.00p 1,419.00p 1187856
22/03/2011 1,427.00p 1,433.00p 1,412.00p 1,420.00p 1074128
21/03/2011 1,438.00p 1,445.00p 1,430.00p 1,437.00p 974654
18/03/2011 1,418.00p 1,438.00p 1,414.00p 1,420.00p 2140325
17/03/2011 1,402.00p 1,413.00p 1,389.00p 1,402.00p 1205357
16/03/2011 1,444.00p 1,448.00p 1,390.00p 1,390.00p 1204167
15/03/2011 1,428.00p 1,436.00p 1,397.00p 1,420.00p 1273910
14/03/2011 1,460.00p 1,466.00p 1,438.00p 1,442.00p 976534
11/03/2011 1,480.00p 1,489.00p 1,460.00p 1,461.00p 639325
10/03/2011 1,478.00p 1,497.00p 1,468.00p 1,485.00p 954859
09/03/2011 1,499.00p 1,509.00p 1,478.00p 1,485.00p 933276
08/03/2011 1,506.00p 1,513.00p 1,493.00p 1,503.00p 716186
07/03/2011 1,501.00p 1,515.00p 1,500.00p 1,508.00p 915457
04/03/2011 1,512.00p 1,523.62p 1,505.00p 1,508.00p 995103
03/03/2011 1,487.00p 1,522.00p 1,479.00p 1,513.00p 1246146
02/03/2011 1,471.00p 1,491.00p 1,469.00p 1,474.00p 1433547
01/03/2011 1,494.00p 1,498.00p 1,464.00p 1,468.00p 513220
28/02/2011 1,469.00p 1,496.00p 1,454.00p 1,487.00p 877491
25/02/2011 1,455.00p 1,476.00p 1,453.00p 1,473.00p 550586
24/02/2011 1,457.00p 1,467.00p 1,447.00p 1,451.00p 1229311
23/02/2011 1,472.00p 1,477.00p 1,452.00p 1,460.00p 694640
22/02/2011 1,457.00p 1,467.00p 1,446.00p 1,458.00p 710260
21/02/2011 1,469.00p 1,487.00p 1,463.00p 1,464.00p 505520
18/02/2011 1,459.00p 1,483.00p 1,459.00p 1,471.00p 768804
17/02/2011 1,456.00p 1,464.00p 1,448.00p 1,454.00p 464520
16/02/2011 1,456.00p 1,460.00p 1,448.00p 1,451.00p 569156
15/02/2011 1,448.00p 1,457.00p 1,444.95p 1,450.00p 1425668
14/02/2011 1,453.00p 1,453.00p 1,430.00p 1,446.00p 924799
11/02/2011 1,435.00p 1,451.00p 1,428.00p 1,441.00p 1074894
10/02/2011 1,477.00p 1,482.00p 1,438.00p 1,440.00p 762533
09/02/2011 1,446.00p 1,480.00p 1,446.00p 1,469.00p 1109176
08/02/2011 1,449.00p 1,455.00p 1,428.00p 1,442.00p 742402
07/02/2011 1,442.00p 1,462.00p 1,442.00p 1,452.00p 568699
04/02/2011 1,405.00p 1,456.00p 1,400.00p 1,440.00p 1252604
03/02/2011 1,399.00p 1,418.00p 1,388.00p 1,390.00p 720932
02/02/2011 1,412.00p 1,423.00p 1,392.00p 1,400.00p 751155
01/02/2011 1,369.00p 1,409.00p 1,369.00p 1,405.00p 1015661
31/01/2011 1,392.00p 1,392.00p 1,366.00p 1,368.00p 1094778
28/01/2011 1,411.00p 1,416.00p 1,387.00p 1,391.00p 1107420
27/01/2011 1,419.00p 1,425.00p 1,401.00p 1,412.00p 1376489
26/01/2011 1,429.00p 1,442.63p 1,414.00p 1,423.00p 942396
25/01/2011 1,446.00p 1,446.00p 1,401.00p 1,424.00p 745128
24/01/2011 1,408.00p 1,421.00p 1,396.00p 1,416.00p 935626
21/01/2011 1,416.00p 1,416.00p 1,400.00p 1,401.00p 1157314
20/01/2011 1,435.00p 1,442.00p 1,405.00p 1,411.00p 863356
19/01/2011 1,446.00p 1,453.00p 1,416.00p 1,429.00p 967195
18/01/2011 1,414.00p 1,459.00p 1,414.00p 1,446.00p 922286
17/01/2011 1,425.00p 1,426.00p 1,406.00p 1,416.00p 699998
14/01/2011 1,427.00p 1,433.00p 1,417.00p 1,424.00p 1479131
13/01/2011 1,441.00p 1,453.00p 1,413.00p 1,419.00p 1556708
12/01/2011 1,459.00p 1,468.00p 1,443.00p 1,447.00p 1146484
11/01/2011 1,463.00p 1,467.00p 1,458.00p 1,461.00p 1259983
10/01/2011 1,471.00p 1,472.00p 1,450.00p 1,461.00p 1070275
07/01/2011 1,466.00p 1,472.00p 1,459.60p 1,470.00p 718189
06/01/2011 1,472.00p 1,473.00p 1,458.00p 1,463.00p 889641
05/01/2011 1,475.00p 1,480.00p 1,459.00p 1,465.00p 971339
04/01/2011 1,520.00p 1,520.00p 1,480.00p 1,486.00p 1041219
31/12/2010 1,500.00p 1,500.00p 1,474.00p 1,478.00p 207191
30/12/2010 1,504.00p 1,505.00p 1,492.00p 1,494.00p 400115
29/12/2010 1,497.00p 1,502.00p 1,485.00p 1,499.00p 443943
24/12/2010 1,500.00p 1,500.00p 1,483.00p 1,485.00p 41942
23/12/2010 1,500.00p 1,503.00p 1,491.00p 1,493.00p 298375
22/12/2010 1,472.00p 1,499.00p 1,470.02p 1,491.00p 1135930
21/12/2010 1,461.00p 1,470.00p 1,458.00p 1,461.00p 541147
20/12/2010 1,455.00p 1,462.00p 1,451.00p 1,452.00p 671050
17/12/2010 1,449.00p 1,457.00p 1,435.00p 1,436.00p 1174066
16/12/2010 1,436.00p 1,448.00p 1,430.00p 1,441.00p 729507
15/12/2010 1,430.00p 1,434.00p 1,423.00p 1,430.00p 1049141
14/12/2010 1,434.00p 1,439.00p 1,415.00p 1,431.00p 799621
13/12/2010 1,431.00p 1,435.00p 1,415.00p 1,430.00p 592028
10/12/2010 1,427.00p 1,428.86p 1,415.00p 1,424.00p 592996
09/12/2010 1,459.00p 1,459.00p 1,412.00p 1,421.00p 1512555
08/12/2010 1,444.00p 1,456.36p 1,435.00p 1,449.00p 716044
07/12/2010 1,437.00p 1,453.00p 1,429.00p 1,446.00p 1124231
06/12/2010 1,431.00p 1,435.18p 1,426.45p 1,433.00p 618327
03/12/2010 1,425.00p 1,431.00p 1,413.00p 1,427.00p 653630
02/12/2010 1,418.00p 1,427.00p 1,407.00p 1,427.00p 1339426
01/12/2010 1,429.00p 1,429.00p 1,397.00p 1,410.00p 2339549
30/11/2010 1,438.00p 1,459.00p 1,428.00p 1,446.00p 1331474
29/11/2010 1,469.00p 1,476.00p 1,432.24p 1,438.00p 1388486
26/11/2010 1,454.00p 1,468.15p 1,443.00p 1,468.00p 983478
25/11/2010 1,453.00p 1,460.00p 1,447.00p 1,457.00p 791137
24/11/2010 1,462.00p 1,462.00p 1,450.00p 1,455.00p 1666413

*Close Price adjusted for both dividends and splits