Severn Trent PLC (PK) (STRNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 7.57711889787 | 33.39 | 35.99 | 32.81 | 11552 | 33.63913858 | DR |
| 4 | 0.084 | 0.234401160844 | 35.836 | 36.556 | 32.81 | 16880 | 34.93665096 | DR |
| 12 | 3.48 | 10.7274969174 | 32.44 | 36.556 | 31.26 | 34955 | 33.58472278 | DR |
| 26 | 6.28 | 21.1875843455 | 29.64 | 36.556 | 28.9964 | 41280 | 32.92100365 | DR |
| 52 | 5.45 | 17.8864456843 | 30.47 | 36.556 | 28.9964 | 43818 | 32.75002526 | DR |
| 156 | -2.18 | -5.7217847769 | 38.1 | 42.35 | 23.25 | 24142 | 32.72958411 | DR |
| 260 | 5.9 | 19.6535642905 | 30.02 | 42.35 | 22.52 | 20323 | 32.72660582 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729113960 | 35.92 | 1.33 | 3.85 | 35.62 | 35.99 | 35.4 | 7929 |
| 1729027680 | 34.59 | 0.28 | 0.81 | 34.85 | 35.01 | 34.41 | 4635 |
| 1728941220 | 34.3135 | 0.75 | 2.25 | 33.96 | 34.328 | 33.93 | 12595 |
| 1728681900 | 33.56 | 0.54 | 1.64 | 33.29 | 33.56 | 33.17 | 19131 |
| 1728595560 | 33.02 | -0.36 | -1.08 | 33.08 | 33.11 | 32.81 | 16225 |
| 1728508800 | 33.38 | 0.12 | 0.36 | 33.39 | 33.39 | 33.1864 | 5176 |
| 1728422580 | 33.259999 | 0.16 | 0.48 | 33.04 | 33.259999 | 32.97 | 8143 |
| 1728336000 | 33.1 | -0.63 | -1.87 | 33.509999 | 33.549999 | 33.04 | 14237 |
| 1728077220 | 33.73 | -0.69 | -1.99 | 33.81 | 34.13 | 33.455 | 10098 |
| 1727990760 | 34.416 | -0.85 | -2.42 | 34.41 | 34.48 | 33.8976 | 13028 |
| 1727904000 | 35.27 | -0.49 | -1.37 | 34.76 | 35.27 | 34.6 | 28612 |
| 1727818140 | 35.76 | 0.28 | 0.79 | 36.01 | 36.556 | 35.58 | 4363 |
| 1727731380 | 35.48 | -0.3 | -0.84 | 35.59 | 36.08 | 35.4245 | 3376 |
| 1727472000 | 35.78 | 0.18 | 0.51 | 35.94 | 36.1034 | 35.6965 | 5434 |
| 1727386200 | 35.6 | 0 | 0.00 | 35.36 | 36 | 35.36 | 4161 |
| 1727299200 | 35.6 | 0.03 | 0.08 | 35.25 | 35.7068 | 35.25 | 9964 |
| 1727212800 | 35.57 | -0.06 | -0.17 | 35.41 | 35.8544 | 35.36 | 9137 |
| 1727126940 | 35.63 | 0 | 0.00 | 35.455 | 35.6812 | 35.12 | 18544 |
| 1726867200 | 35.63 | 0.11 | 0.31 | 35.49 | 35.7695 | 35.155 | 34036 |
| 1726781220 | 35.52 | 0.11 | 0.31 | 34.62 | 35.53 | 34.56 | 66484 |
| 1726694460 | 35.41 | -0.43 | -1.20 | 35.836 | 35.836 | 35.23 | 50222 |
| 1726608240 | 35.84 | 0.13 | 0.36 | 35.91 | 36.172 | 35.74 | 3264 |
| 1726521720 | 35.71 | 0.49 | 1.39 | 35.465 | 35.71 | 35.465 | 4019 |
| 1726262940 | 35.22 | 0.14 | 0.40 | 35.17 | 35.34 | 35.17 | 7389 |
| 1726176540 | 35.08 | -0.12 | -0.34 | 35.14 | 35.14 | 34.7869 | 8054 |
| 1726090140 | 35.2 | -0.02 | -0.06 | 35.08 | 35.29 | 34.9 | 6523 |
| 1726003500 | 35.22 | -0.41 | -1.15 | 35.42 | 35.42 | 35.13 | 10529 |
| 1725917160 | 35.63 | 0.06 | 0.17 | 35.46 | 35.66 | 35.44 | 26093 |
| 1725658020 | 35.57 | 0.45 | 1.28 | 35.43 | 35.7171 | 35.37 | 190070 |
| 1725571440 | 35.12 | 1.01 | 2.96 | 35.555 | 35.555 | 35 | 211111 |
| 1725485040 | 34.11 | 0.1 | 0.29 | 33.89 | 34.28 | 33.89 | 6950 |
| 1725398880 | 34.01 | 0.1 | 0.29 | 34.038 | 34.21 | 33.945 | 5388 |
| 1725053340 | 33.91 | 0.53 | 1.59 | 34.07 | 34.25 | 33.75 | 11605 |
| 1724966400 | 33.38 | -0.04 | -0.12 | 33.22 | 33.622 | 33.22 | 6407 |
| 1724880360 | 33.42 | 0.15 | 0.45 | 33.549999 | 33.71 | 33.308 | 3023 |
| 1724794080 | 33.27 | 0.39 | 1.18 | 33.14 | 33.35 | 33.14 | 21439 |
| 1724707740 | 32.8833 | -0.32 | -0.95 | 32.96 | 33.33 | 32.677999 | 4007 |
| 1724448480 | 33.2 | 0.75 | 2.31 | 32.982 | 33.38 | 32.831 | 4145 |
| 1724362140 | 32.45 | 0.21 | 0.65 | 32.5 | 32.65 | 32.27 | 125192 |
| 1724275380 | 32.24 | -0.57 | -1.74 | 32.259999 | 32.36 | 32.049999 | 146624 |
| 1724188800 | 32.81 | -0.69 | -2.06 | 32.88 | 33.009999 | 32.689999 | 140351 |
| 1724102880 | 33.5 | 0.48 | 1.45 | 33.36 | 33.5 | 33.36 | 3387 |
| 1723843740 | 33.02 | -0.19 | -0.57 | 33.03 | 33.119999 | 32.9 | 3492 |
| 1723756860 | 33.21 | 0.05 | 0.15 | 33.03 | 33.302 | 32.96 | 10831 |
| 1723670820 | 33.159999 | 0.23 | 0.70 | 32.979999 | 33.369999 | 32.979999 | 6958 |
| 1723584360 | 32.93 | 0.39 | 1.20 | 32.869999 | 33.0125 | 32.78 | 12303 |
| 1723497900 | 32.54 | -0.17 | -0.52 | 32.1 | 32.54 | 32.1 | 13517 |
| 1723238400 | 32.71 | 0.52 | 1.62 | 32.45 | 32.71 | 32.009999 | 105784 |
| 1723152000 | 32.189999 | 0.36 | 1.13 | 31.885 | 32.232 | 31.74 | 18278 |
| 1723065720 | 31.83 | 0.22 | 0.70 | 32.13 | 32.4 | 31.83 | 23572 |
| 1722979800 | 31.61 | -0.19 | -0.60 | 31.26 | 31.65 | 31.26 | 98802 |
| 1722893340 | 31.8 | -2.3 | -6.74 | 32.24 | 32.259999 | 31.63 | 12424 |
| 1722634140 | 34.1 | 1.15 | 3.49 | 33.835 | 34.1 | 33.524 | 10806 |
| 1722547620 | 32.95 | 0.01 | 0.03 | 33.262 | 33.549999 | 32.909999 | 35935 |
| 1722461340 | 32.939999 | 0.45 | 1.39 | 32.81 | 33.2 | 32.81 | 110697 |
| 1722374820 | 32.49 | -0.26 | -0.79 | 32.47 | 32.6 | 32.32 | 166089 |
| 1722288180 | 32.75 | 0.35 | 1.08 | 32.78 | 33.0659 | 32.58 | 97358 |
| 1722029100 | 32.4 | 0.11 | 0.34 | 32.32 | 32.56 | 32.13 | 12233 |
| 1721942400 | 32.290999 | 0.08 | 0.25 | 32.39 | 32.39 | 32.03 | 19250 |
| 1721856480 | 32.211599 | -0.19 | -0.58 | 32.439999 | 32.54 | 32.186 | 20830 |
| 1721770140 | 32.4 | -0.48 | -1.46 | 32.46 | 32.49 | 32.24 | 110708 |
| 1721683740 | 32.88 | -0.23 | -0.68 | 32.93 | 33.04 | 32.65 | 8055 |
| 1721424180 | 33.1058 | -0.45 | -1.35 | 33.07 | 33.189999 | 32.81 | 11748 |
| 1721337960 | 33.5575 | 0.61 | 1.84 | 33.439999 | 33.5871 | 33.299999 | 20377 |
| 1721251320 | 32.95 | 0.5 | 1.54 | 33.067 | 33.249 | 32.93 | 14210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
