Italia markets open in 8 hours 48 minutes

Severn Trent PLC (SVTL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.414,00+6,00 (+0,25%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20242.418,002.440,002.397,002.414,002.414,00113.231
04 giu 20242.356,502.414,002.356,002.408,002.408,00182.213
03 giu 20242.403,002.404,002.340,002.357,002.357,00124.797
31 mag 20242.336,002.398,002.331,002.395,002.395,00265.924
30 mag 20242.319,002.352,002.312,002.350,002.350,00244.623
30 mag 202470.1 Dividendo
29 mag 20242.393,002.437,002.374,002.384,002.313,90378.584
28 mag 20242.451,002.463,002.370,002.385,002.314,87323.668
24 mag 20242.486,002.491,002.425,002.451,002.378,93219.284
23 mag 20242.571,002.571,002.474,502.506,002.432,31373.205
22 mag 20242.598,002.682,002.562,002.624,002.546,84275.091
21 mag 20242.615,002.618,002.539,002.614,502.537,62297.257
20 mag 20242.650,002.653,002.624,002.627,002.549,75113.022
17 mag 20242.640,002.660,002.628,002.644,002.566,2578.702
16 mag 20242.662,002.663,002.616,002.621,002.543,93136.527
15 mag 20242.639,002.669,002.636,002.650,002.572,08147.893
14 mag 20242.579,002.634,002.578,002.623,002.545,87157.671
13 mag 20242.595,002.601,002.580,002.587,502.511,4295.944
10 mag 20242.618,502.634,002.583,002.588,002.511,90104.616
09 mag 20242.573,002.613,002.570,502.604,002.527,4373.040
08 mag 20242.591,002.594,002.571,002.577,002.501,23120.901
07 mag 20242.571,002.583,002.549,002.566,002.490,55140.203
03 mag 20242.488,002.553,002.482,002.518,002.443,96111.500
02 mag 20242.490,002.513,002.466,002.469,002.396,40265.051
01 mag 20242.481,002.532,002.479,002.504,502.430,8677.158
30 apr 20242.478,002.486,002.452,002.471,002.398,34151.010
29 apr 20242.462,002.491,002.459,002.478,002.405,1474.849
26 apr 20242.457,002.463,002.437,002.458,002.385,7254.921
25 apr 20242.453,002.465,002.415,002.447,002.375,0592.985
24 apr 20242.471,002.471,002.447,002.464,002.391,55115.081
23 apr 20242.500,002.500,002.455,002.479,002.406,11119.498
22 apr 20242.474,002.505,002.463,002.492,002.418,72125.155
19 apr 20242.426,002.450,002.413,002.445,002.373,11184.660
18 apr 20242.380,502.424,002.375,002.424,002.352,72165.922
17 apr 20242.348,002.390,002.323,002.373,002.303,22208.273
16 apr 20242.357,002.419,002.346,002.350,002.280,90227.340
15 apr 20242.399,002.400,002.368,002.381,002.310,9988.294
12 apr 20242.361,002.416,002.359,002.398,002.327,49205.023
11 apr 20242.348,002.382,002.345,002.353,002.283,81163.073
10 apr 20242.395,002.405,002.345,002.355,002.285,7594.173
09 apr 20242.380,002.399,002.363,002.380,002.310,02135.518
08 apr 20242.420,002.427,002.370,002.374,002.304,19125.659
05 apr 20242.474,002.477,002.424,002.428,002.356,61218.373
04 apr 20242.478,002.498,002.473,002.485,002.411,9385.064
03 apr 20242.485,002.499,002.459,002.474,002.401,25186.014
02 apr 20242.465,002.499,002.450,002.489,002.415,81183.473
28 mar 20242.538,002.542,002.473,502.478,002.405,14182.805
27 mar 20242.523,002.534,002.486,002.532,002.457,55120.874
26 mar 20242.540,002.561,502.526,002.534,002.459,49129.483
25 mar 20242.567,002.572,502.552,002.561,002.485,70119.970
22 mar 20242.572,002.589,502.561,002.570,002.494,43171.615
21 mar 20242.578,002.593,002.544,002.559,002.483,75201.880
20 mar 20242.526,502.564,002.517,002.563,002.487,6488.599
19 mar 20242.499,002.528,502.487,002.515,002.441,05124.893
18 mar 20242.569,002.571,002.493,002.512,002.438,14133.987
15 mar 20242.567,002.601,002.567,002.584,002.508,02101.512
14 mar 20242.573,002.593,502.566,002.581,502.505,59102.134
13 mar 20242.562,002.590,002.555,002.575,002.499,28266.209
12 mar 20242.620,002.626,002.555,002.556,002.480,84158.325
11 mar 20242.593,502.612,002.581,002.608,002.531,31134.264
08 mar 20242.581,002.595,002.554,002.592,002.515,78142.524
07 mar 20242.535,002.614,002.531,502.589,002.512,87124.348
06 mar 20242.519,002.569,002.502,002.542,002.467,25148.099
05 mar 20242.499,002.528,002.495,002.517,002.442,99101.491
04 mar 20242.511,002.527,002.474,002.497,002.423,58103.517
01 mar 20242.509,502.526,002.488,502.511,002.437,1790.279
29 feb 20242.502,002.554,002.502,002.507,002.433,28142.492
28 feb 20242.513,002.523,002.464,002.492,502.419,21113.369
27 feb 20242.475,002.509,002.470,002.506,002.432,31141.894
26 feb 20242.524,002.534,002.470,002.473,002.400,28122.682
23 feb 20242.549,002.554,002.521,002.537,502.462,89123.158
22 feb 20242.581,502.586,002.528,002.543,002.468,22109.722
21 feb 20242.586,002.598,002.559,002.572,002.496,37144.411
20 feb 20242.543,002.582,002.528,502.571,002.495,40131.892
19 feb 20242.555,502.571,002.536,002.544,002.469,2063.017
16 feb 20242.546,002.561,002.528,002.550,002.475,0292.625
15 feb 20242.510,002.563,002.491,002.549,002.474,0577.598
14 feb 20242.518,002.545,002.480,002.494,002.420,6798.088
13 feb 20242.498,002.516,002.486,002.490,002.416,78185.195
12 feb 20242.453,002.509,002.453,002.496,002.422,61101.501
09 feb 20242.494,002.498,002.462,002.470,002.397,3797.848
08 feb 20242.525,502.540,002.499,502.503,002.429,40105.900
07 feb 20242.538,002.549,002.523,002.532,002.457,55105.500
06 feb 20242.557,002.560,002.508,002.550,002.475,02101.617
05 feb 20242.589,002.597,002.518,002.533,002.458,52200.505
02 feb 20242.621,002.645,002.581,002.582,002.506,08234.054
01 feb 20242.590,002.619,002.585,002.597,002.520,64307.773
31 gen 20242.562,002.609,002.550,002.605,002.528,40102.517
30 gen 20242.553,002.574,002.537,002.563,002.487,6489.504
29 gen 20242.554,502.557,002.535,002.549,002.474,0571.593
26 gen 20242.514,002.555,002.497,002.551,502.476,47190.859
25 gen 20242.506,002.518,002.491,002.502,502.428,92138.022
24 gen 20242.546,002.560,002.509,002.516,002.442,02101.416
23 gen 20242.540,002.540,002.519,002.531,002.456,58163.901
22 gen 20242.484,002.547,002.476,002.541,002.466,28103.978
19 gen 20242.509,002.525,002.491,002.502,002.428,4391.672
18 gen 20242.523,002.541,002.502,502.518,002.443,96148.258
17 gen 20242.588,502.593,002.495,002.538,002.463,37162.831
16 gen 20242.601,502.640,002.600,002.610,002.533,25155.932
15 gen 20242.614,002.623,002.594,002.607,002.530,3486.479
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...