SEVERN TRENT PLC $31.35


16/5/2013 11:16 AM  |  OTC : SVTRF  |  Industries :
Type:

SVTRF historical data

Date Open High Low Close Volume
5/17/2013 31.35 31.35 31.35 31.35 0
5/16/2013 31.35 31.35 31.35 31.35 6
5/15/2013 31.50 31.50 31.50 31.50 2
5/14/2013 28.15 28.15 28.15 28.15 0
5/13/2013 28.15 28.15 28.15 28.15 9
5/10/2013 28.51 28.51 28.51 28.51 0
5/9/2013 28.51 28.51 28.51 28.51 12
5/8/2013 28.70 28.70 28.70 28.70 2
5/7/2013 28.50 28.50 28.50 28.50 4
5/6/2013 28.00 28.00 28.00 28.00 7
5/3/2013 28.60 28.60 28.60 28.60 0
5/2/2013 28.60 28.60 28.60 28.60 0
5/1/2013 28.61 28.61 28.60 28.60 25
4/30/2013 28.45 28.48 28.45 28.48 5
4/29/2013 27.92 27.92 27.92 27.92 5
4/26/2013 27.77 27.77 27.77 27.77 4
4/25/2013 27.78 27.78 27.78 27.78 0
4/24/2013 27.78 27.78 27.78 27.78 35
4/23/2013 27.35 27.35 27.35 27.35 0
4/22/2013 27.35 27.35 27.35 27.35 0
4/19/2013 27.35 27.35 27.35 27.35 0
4/18/2013 27.35 27.35 27.35 27.35 3
4/17/2013 26.25 26.25 26.25 26.25 0
4/16/2013 26.25 26.25 26.25 26.25 0
4/15/2013 26.25 26.25 26.25 26.25 7
4/12/2013 24.30 24.30 24.30 24.30 0
4/11/2013 24.30 24.30 24.30 24.30 0
4/10/2013 24.30 24.30 24.30 24.30 0
4/9/2013 24.30 24.30 24.30 24.30 0
4/8/2013 24.30 24.30 24.30 24.30 0
4/5/2013 24.30 24.30 24.30 24.30 0
4/4/2013 24.30 24.30 24.30 24.30 0
4/3/2013 24.30 24.30 24.30 24.30 0
4/2/2013 24.30 24.30 24.30 24.30 0
4/1/2013 24.30 24.30 24.30 24.30 0
3/28/2013 24.30 24.30 24.30 24.30 0
3/27/2013 24.30 24.30 24.30 24.30 0
3/26/2013 24.30 24.30 24.30 24.30 0
3/25/2013 24.30 24.30 24.30 24.30 0
3/22/2013 24.30 24.30 24.30 24.30 0
3/21/2013 24.30 24.30 24.30 24.30 0
3/20/2013 24.30 24.30 24.30 24.30 0
3/19/2013 24.30 24.30 24.30 24.30 0
3/18/2013 24.30 24.30 24.30 24.30 0
3/15/2013 24.30 24.30 24.30 24.30 0
3/14/2013 24.30 24.30 24.30 24.30 0
3/13/2013 24.30 24.30 24.30 24.30 1
3/12/2013 24.45 24.45 24.45 24.45 0
3/11/2013 24.45 24.45 24.45 24.45 0
3/8/2013 24.45 24.45 24.45 24.45 3
3/7/2013 23.95 23.95 23.95 23.95 0
3/6/2013 23.95 23.95 23.95 23.95 13
3/5/2013 24.59 24.59 24.59 24.59 0
3/4/2013 24.59 24.59 24.59 24.59 0
3/1/2013 24.59 24.59 24.59 24.59 0
2/28/2013 24.59 24.59 24.59 24.59 0
2/27/2013 24.59 24.59 24.59 24.59 0
2/26/2013 24.59 24.59 24.59 24.59 0
2/25/2013 24.10 24.59 24.10 24.59 4
2/22/2013 24.50 24.50 24.50 24.50 2
2/21/2013 24.75 24.75 24.75 24.75 0
2/20/2013 24.75 24.75 24.75 24.75 0
2/19/2013 24.75 24.75 24.75 24.75 0
2/15/2013 24.75 24.75 24.75 24.75 0
2/14/2013 24.75 24.75 24.75 24.75 2
2/13/2013 25.25 25.40 25.25 25.40 10
2/12/2013 25.30 25.30 25.30 25.30 2
2/11/2013 25.30 25.30 25.30 25.30 5
2/8/2013 25.40 25.40 25.40 25.40 5
2/7/2013 26.02 26.02 26.02 26.02 0
2/6/2013 26.02 26.02 26.02 26.02 35
2/5/2013 26.10 26.10 26.10 26.10 0
2/4/2013 26.10 26.10 26.10 26.10 0
2/1/2013 26.10 26.10 26.10 26.10 0
1/31/2013 26.10 26.10 26.10 26.10 0
1/30/2013 26.10 26.10 26.10 26.10 4
1/29/2013 26.20 26.20 26.20 26.20 0
1/28/2013 26.20 26.20 26.20 26.20 0
1/25/2013 26.20 26.20 26.20 26.20 3
1/24/2013 26.02 26.02 25.70 26.00 7
1/23/2013 25.02 25.02 25.02 25.02 0
1/22/2013 25.02 25.02 25.02 25.02 0
1/18/2013 25.02 25.02 25.02 25.02 1
1/17/2013 25.64 25.64 25.64 25.64 0
1/16/2013 25.64 25.64 25.64 25.64 0
1/15/2013 25.64 25.64 25.64 25.64 0
1/14/2013 25.64 25.64 25.64 25.64 0
1/11/2013 25.64 25.64 25.64 25.64 13
1/10/2013 25.43 25.43 25.43 25.43 0
1/9/2013 25.43 25.45 25.43 25.43 7
1/8/2013 25.74 25.74 25.74 25.74 0
1/7/2013 25.74 25.74 25.74 25.74 2
1/4/2013 25.75 25.75 25.75 25.75 2
1/3/2013 25.93 25.93 25.93 25.93 0
1/2/2013 25.93 25.93 25.93 25.93 0
12/31/2012 25.93 25.93 25.93 25.93 0
12/28/2012 25.93 25.93 25.93 25.93 17
12/27/2012 25.45 25.45 25.45 25.45 0
12/26/2012 25.45 25.45 25.45 25.45 0
12/24/2012 25.45 25.45 25.45 25.45 0
Marketplace
Trading Center