Severn Trent PLC Historical Data - SVT1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-2.5974025974	30.8	30.8	29.8	156	29.9829582	DE
4	1.2	4.16666666667	28.8	32.799999	27.6	227	30.6796343	DE
12	0.4	1.35135135135	29.6	32.799999	27.4	246	29.66879751	DE
26	0.61	2.07553589656	29.39	32.799999	27.4	183	29.59551513	DE
52	1.54	5.41110330288	28.46	32.799999	24.3	189	29.47584455	DE
156	1.54	5.41110330288	28.46	32.799999	24.3	189	29.47584455	DE
260	1.54	5.41110330288	28.46	32.799999	24.3	189	29.47584455	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	29.8	-0.2	-0.67	29.8	29.8	29.8	140
1721939160	30	0.2	0.67	29.8	30	29.8	305
1721852820	29.8	0	0.00	29.8	29.8	29.8	1
1721766420	29.8	-0.4	-1.32	30.4	30.4	29.8	184
1721679960	30.2	0	0.00	30.2	30.2	30.2	0
1721420760	30.2	-0.2	-0.66	30.8	30.8	30.2	132
1721334360	30.4	0	0.00	30.4	30.4	30.4	0
1721247960	30.4	0	0.00	30.4	30.4	30.4	0
1721161560	30.4	-1.6	-5.00	30.8	30.8	30.4	93
1721075160	32	0.4	1.27	32	32	32	1
1720815960	31.6	-1	-3.07	31.6	31.6	31.6	2
1720729560	32.6	1.6	5.16	31.8	32.799999	31.8	838
1720643220	31	0.8	2.65	30.8	31.2	30.8	733
1720556760	30.2	0.2	0.67	29.8	30.2	29.8	27
1720470360	30	1.8	6.38	30	30.2	29.8	415
1720211220	28.2	0	0.00	28.2	28.2	28.2	0
1720124820	28.2	0	0.00	28.2	28.2	28.2	0
1720038420	28.2	0	0.00	28.2	28.2	28.2	290
1719952020	28.2	-0.6	-2.08	28.2	28.2	27.6	150
1719865620	28.8	0	0.00	28.8	28.8	28.8	1
1719606420	28.8	0	0.00	28.8	28.8	28.8	0
1719520020	28.8	-0.6	-2.04	28.8	28.8	28.8	5
1719433620	29.4	0.2	0.68	29.4	29.4	29.4	200
1719347160	29.2	0	0.00	29.6	29.6	29.2	201
1719260820	29.2	-0.4	-1.35	29.2	29.2	29.2	2
1719001620	29.6	0.6	2.07	29.6	29.6	29.6	5
1718915220	29	0	0.00	29	29	29	0
1718828820	29	0.4	1.40	29	29	29	100
1718742360	28.6	-0.2	-0.69	28.4	28.6	28.4	305
1718656020	28.8	-0.8	-2.70	29.8	29.8	28.6	354
1718396820	29.6	0.6	2.07	29.6	29.6	29.6	100
1718310420	29	0	0.00	28.4	29	28.4	658
1718224020	29	0.6	2.11	28.2	29	28.2	358
1718137620	28.4	0	0.00	28.4	28.4	28.4	40
1718051220	28.4	-0.4	-1.39	28.4	28.4	28.4	1
1717792020	28.8	0.2	0.70	28.6	28.8	28.6	47
1717705620	28.6	0.2	0.70	28.8	28.8	28.6	12
1717619220	28.4	0	0.00	28.4	28.4	28.4	0
1717532820	28.4	0.4	1.43	28.4	28.4	28.4	1
1717446420	28	0.2	0.72	28.2	28.2	28	102
1717187220	27.8	0	0.00	27.4	27.8	27.4	212
1717100820	27.8	-0.2	-0.71	27.6	27.8	27.6	430
1717014420	28	-0.2	-0.71	28.4	28.6	28	730
1716928020	28.2	-0.8	-2.76	28.4	28.6	28.2	788
1716841560	29	0.2	0.69	29	29	29	234
1716582420	28.8	-1	-3.36	29.4	29.4	28.8	198
1716496020	29.8	-1.4	-4.49	31.2	31.2	29.8	1179
1716409620	31.2	0.6	1.96	31	31.2	30.2	1072
1716323160	30.6	-0.6	-1.92	30	30.6	30	7
1716236820	31.2	0	0.00	31.2	31.2	31.2	0
1715977620	31.2	0	0.00	31	31.2	31	101
1715891220	31.2	0	0.00	31.2	31.2	31.2	0
1715804820	31.2	0.6	1.96	31.2	31.2	31.2	1
1715718420	30.6	0.4	1.32	30.6	30.6	30.6	104
1715631960	30.2	-0.2	-0.66	30	30.2	30	580
1715372820	30.4	0.2	0.66	30.4	30.4	30.4	30
1715286420	30.2	0	0.00	30.2	30.2	30	88
1715200020	30.2	0	0.00	30.2	30.2	30.2	0
1715113620	30.2	0.4	1.34	30.2	30.2	30.2	151
1715027220	29.8	0	0.00	29.8	29.8	29.8	0
1714768020	29.8	0.6	2.05	29.6	29.8	29.6	9
1714681560	29.2	-0.2	-0.68	29	29.4	29	201
1714508820	29.4	0	0.00	29.4	29.4	29.4	15
1714422420	29.4	0.8	2.80	29.4	29.4	29.4	64

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Severn Trent PLC (SVT1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Severn Trent PLC (SVT1) Historical

Severn Trent PLC (SVT1)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History