Severn Trent Plc ADR (OP: STRNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2020 | 33.99 | 33.99 | 33.99 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 33.99 | 33.99 | 33.99 | 22 | +0.00(+0.00%) | |
| Jan 28, 2020 | 33.99 | 33.99 | 33.99 | 14 | +0.00(+0.00%) | |
| Jan 27, 2020 | 33.99 | 33.99 | 33.99 | 9 | +0.00(+0.00%) | |
| Jan 24, 2020 | 34.00 | 34.00 | 33.99 | 33.99 | 200 | +0.67(+2.01%) |
| Jan 23, 2020 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | -0.43(-1.27%) |
| Jan 22, 2020 | 33.75 | 33.75 | 33.75 | 32 | +0.00(+0.00%) | |
| Jan 17, 2020 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 33.75 | 33.75 | 33.75 | 32 | +0.00(+0.00%) | |
| Jan 15, 2020 | 33.75 | 33.75 | 33.75 | 14 | +0.00(+0.00%) | |
| Jan 13, 2020 | 33.75 | 33.75 | 33.75 | 0 | -0.30(-0.88%) | |
| Jan 10, 2020 | 34.05 | 34.05 | 34.05 | 1 | +0.00(+0.00%) | |
| Jan 09, 2020 | 34.05 | 34.05 | 34.05 | 5 | +0.00(+0.00%) | |
| Jan 06, 2020 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 34.05 | 34.05 | 34.05 | 18 | +0.00(+0.00%) | |
| Dec 26, 2019 | 34.05 | 34.05 | 34.05 | 25 | +0.00(+0.00%) | |
| Dec 24, 2019 | 34.05 | 34.05 | 34.05 | 10 | +0.00(+0.00%) | |
| Dec 20, 2019 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 34.05 | 34.05 | 34.05 | 9 | +0.00(+0.00%) | |
| Dec 18, 2019 | 34.05 | 34.05 | 34.05 | 116 | +0.00(+0.00%) | |
| Dec 17, 2019 | 34.05 | 34.05 | 34.05 | 34.05 | 150 | +0.75(+2.25%) |
| Dec 16, 2019 | 33.40 | 33.40 | 33.20 | 33.30 | 2,090 | +1.51(+4.75%) |
| Dec 13, 2019 | 32.95 | 32.95 | 31.79 | 31.79 | 300 | +2.22(+7.51%) |
| Dec 11, 2019 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 29.57 | 29.57 | 29.57 | 7 | +0.00(+0.00%) | |
| Dec 05, 2019 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 30.17 | 30.17 | 29.57 | 243 | -0.60(-1.99%) | |
| Dec 03, 2019 | 30.17 | 30.17 | 30.17 | 20 | +0.00(+0.00%) | |
| Nov 27, 2019 | 30.17 | 30.17 | 30.17 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 30.17 | 30.17 | 30.17 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 30.17 | 30.17 | 30.17 | 2 | +0.00(+0.00%) | |
| Nov 20, 2019 | 30.17 | 30.17 | 30.17 | 0 | +0.95(+3.25%) | |
| Nov 18, 2019 | 29.22 | 29.22 | 29.22 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 29.22 | 29.22 | 29.22 | 24 | +0.00(+0.00%) | |
| Nov 12, 2019 | 29.22 | 29.22 | 29.22 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 29.22 | 29.22 | 29.22 | 29.22 | 1,035 | -0.80(-2.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.