Severn Trent Rg
SVT
GBP
STOCK MARKET:
LSS
Closed
 
...
Large gap with delayed quotes
Official
11/25/2025 - 17:35:13
Bid
11/25/2025 - 18:30:00
Bid
Volume 		Ask
11/25/2025 - 18:30:00
Ask
Volume
28.0800
+0.08 ( +0.29% )
25.2500
500
28.1700
590
More information
Analysis by TheScreener
21.11.2025
Evaluation Positive  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
11/25/2025 17:29 1510 27.97151
11/25/2025 17:29 95 27.9800
11/25/2025 17:29 164 27.9700
11/25/2025 17:29 62 27.9700
11/25/2025 17:29 57 27.9700
11/25/2025 17:29 120 27.9700
11/25/2025 17:29 37 27.9700
11/25/2025 17:29 183 27.9700
11/25/2025 17:29 4 27.9700
11/25/2025 17:29 116 27.9750
11/25/2025 17:29 230 27.9700
11/25/2025 17:29 120 27.9700
11/25/2025 17:29 183 27.9700
11/25/2025 17:29 12 27.9800
11/25/2025 17:29 98 27.9800
11/25/2025 17:29 85 27.9800
11/25/2025 17:29 16 27.9800
11/25/2025 17:29 9 27.9800
11/25/2025 17:29 13 27.9800
11/25/2025 17:29 31 27.9800
11/25/2025 17:29 47 27.9800
11/25/2025 17:29 12 27.9800
11/25/2025 17:28 106 27.9800
11/25/2025 17:28 43 27.9800
11/25/2025 17:28 183 27.9800
11/25/2025 17:28 181 27.9850
11/25/2025 17:28 132 27.9900
11/25/2025 17:27 103 27.9800
11/25/2025 17:27 120 27.9800
11/25/2025 17:27 49 27.9800
11/25/2025 17:27 183 27.9800
11/25/2025 17:27 50 27.9800
11/25/2025 17:27 29 27.9800
11/25/2025 17:27 32 27.9800
11/25/2025 17:27 44 27.9800
11/25/2025 17:27 184 27.9850
11/25/2025 17:26 93 27.9850
11/25/2025 17:26 40 27.9800
11/25/2025 17:26 183 27.9800
11/25/2025 17:26 6 27.9800
11/25/2025 17:26 125 27.9800
11/25/2025 17:26 183 27.9700
11/25/2025 17:26 53 27.9700
11/25/2025 17:26 35 27.9800
11/25/2025 17:26 100 27.9800
11/25/2025 17:25 6 27.9700
11/25/2025 17:25 131 27.9700
11/25/2025 17:25 120 27.9700
11/25/2025 17:24 36 27.9700
11/25/2025 17:24 183 27.9700
11/25/2025 17:24 66 27.9700
11/25/2025 17:24 198 27.9700
11/25/2025 17:24 5 27.9600
11/25/2025 17:24 120 27.9600
11/25/2025 17:24 136 27.9600
11/25/2025 17:24 49 27.9600
11/25/2025 17:24 183 27.9600
11/25/2025 17:24 63 27.9600
11/25/2025 17:24 120 27.9600
11/25/2025 17:24 184 27.9600
11/25/2025 17:24 10 27.9600
11/25/2025 17:23 45 27.9600
11/25/2025 17:22 183 27.9600
11/25/2025 17:22 63 27.9600
11/25/2025 17:22 183 27.9600
11/25/2025 17:22 64 27.9600
11/25/2025 17:22 250 27.9544
11/25/2025 17:21 10 27.9600
11/25/2025 17:21 90 27.9600
11/25/2025 17:21 93 27.9600
11/25/2025 17:20 4 27.9600
11/25/2025 17:20 120 27.9600
11/25/2025 17:20 51 27.9600
11/25/2025 17:20 194 27.9600
11/25/2025 17:20 0 27.9500
11/25/2025 17:18 58 27.9500
11/25/2025 17:18 66 27.9500
11/25/2025 17:18 12 27.9500
11/25/2025 17:18 184 27.9500
11/25/2025 17:18 39 27.9500
11/25/2025 17:18 39 27.9500
11/25/2025 17:18 15 27.9500
11/25/2025 17:18 13 27.9500
11/25/2025 17:18 183 27.9500
11/25/2025 17:18 46 27.9500
11/25/2025 17:18 58 27.9500
11/25/2025 17:16 85 27.9500
11/25/2025 17:16 98 27.9500
11/25/2025 17:15 16 27.9600
11/25/2025 17:15 183 27.9600
11/25/2025 17:15 16 27.9500
11/25/2025 17:15 9 27.9500
11/25/2025 17:15 45 27.9500
11/25/2025 17:15 50 27.9400
11/25/2025 17:15 184 27.9400
11/25/2025 17:15 183 27.9400
11/25/2025 17:15 178 27.9400
11/25/2025 17:15 43 27.9600
11/25/2025 17:15 144 27.9600
11/25/2025 17:15 184 27.9600
11/25/2025 17:15 66 27.9600
11/25/2025 17:15 62 27.9600
11/25/2025 17:15 146 27.9600
11/25/2025 17:15 66 27.9700
11/25/2025 17:15 154 27.9700
11/25/2025 17:15 38 27.9700
11/25/2025 17:15 50 27.9700
11/25/2025 17:15 184 27.9700
11/25/2025 17:15 183 27.9700
11/25/2025 17:14 66 27.9800
11/25/2025 17:14 27 27.9800
11/25/2025 17:13 105 27.9700
11/25/2025 17:13 56 27.9700
11/25/2025 17:13 58 27.9700
11/25/2025 17:11 183 27.9800
11/25/2025 17:10 93 27.9800
11/25/2025 17:10 183 27.9800
11/25/2025 17:10 60 27.9800
11/25/2025 17:10 184 27.9800
11/25/2025 17:10 164 27.9800
11/25/2025 17:10 120 27.9800
11/25/2025 17:10 58 27.9800
11/25/2025 17:10 58 28.0000
11/25/2025 17:10 63 28.0000
11/25/2025 17:09 146 28.0100
11/25/2025 17:09 184 28.0100
11/25/2025 17:09 49 28.0000
11/25/2025 17:09 44 28.0000
11/25/2025 17:09 184 28.0000
11/25/2025 17:09 15 27.9900
11/25/2025 17:09 11 27.9900
11/25/2025 17:07 249 27.98274
11/25/2025 17:07 1 27.9800
11/25/2025 17:06 0 27.9900
11/25/2025 17:06 120 27.9800
11/25/2025 17:06 184 27.9800
11/25/2025 17:06 102 27.9800
11/25/2025 17:06 44 27.9800
11/25/2025 17:06 61 27.9800
11/25/2025 17:04 114 27.9900
11/25/2025 17:04 69 27.9900
11/25/2025 17:04 7 27.9900
11/25/2025 17:04 184 27.9900
11/25/2025 17:03 417 27.9800
11/25/2025 17:03 184 27.9800
11/25/2025 17:02 197 27.9900
11/25/2025 17:01 120 27.9900
11/25/2025 17:01 4 27.9900
11/25/2025 17:01 95 27.9900
11/25/2025 17:00 5 27.9900
11/25/2025 17:00 120 27.9800
11/25/2025 17:00 50 27.9800
11/25/2025 17:00 5 27.9800
11/25/2025 17:00 10 27.9800
11/25/2025 17:00 221 27.9800
11/25/2025 16:58 50 27.9800
11/25/2025 16:58 184 27.9800
11/25/2025 16:58 50 27.9800
11/25/2025 16:58 1 27.9800
11/25/2025 16:58 45 27.9800
11/25/2025 16:58 184 27.9900
11/25/2025 16:58 65 27.9900
11/25/2025 16:58 16 27.9900
11/25/2025 16:58 21 27.9900
11/25/2025 16:55 21 28.0000
11/25/2025 16:55 330 28.0000
11/25/2025 16:55 184 28.0000
11/25/2025 16:55 1 28.0000
11/25/2025 16:55 48 28.0100
11/25/2025 16:55 91 28.0100
11/25/2025 16:55 95 28.0100
11/25/2025 16:55 68 28.0100
11/25/2025 16:55 116 28.0100
11/25/2025 16:54 105 28.0200
11/25/2025 16:54 72 28.0200
11/25/2025 16:53 50 28.0200
11/25/2025 16:51 93 28.0200
11/25/2025 16:51 111 28.0200
11/25/2025 16:51 41 28.0200
11/25/2025 16:51 9 28.0200
11/25/2025 16:51 437 28.0200
11/25/2025 16:50 47 28.0200
11/25/2025 16:50 267 28.0200
11/25/2025 16:50 25 28.0200
11/25/2025 16:50 125 28.0200
11/25/2025 16:49 50 28.0300
11/25/2025 16:49 27 28.0300
11/25/2025 16:49 95 28.0300
11/25/2025 16:49 50 28.0340
11/25/2025 16:48 53 28.0300
11/25/2025 16:48 83 28.0300
11/25/2025 16:48 98 28.0400
11/25/2025 16:48 146 28.0300
11/25/2025 16:48 59 28.0300
11/25/2025 16:48 66 28.0300
11/25/2025 16:48 135 28.0300
11/25/2025 16:48 67 28.0300
11/25/2025 16:48 6 28.0200
11/25/2025 16:48 60 28.0200
11/25/2025 16:48 109 28.0000
11/25/2025 16:48 146 28.0000
11/25/2025 16:48 64 28.0000
11/25/2025 16:48 120 28.0100
11/25/2025 16:48 270 28.0100
11/25/2025 16:48 184 28.0100
11/25/2025 16:48 65 28.0100
11/25/2025 16:48 151 28.0100
11/25/2025 16:48 44 28.0100
11/25/2025 16:48 146 28.0100
11/25/2025 16:48 64 28.0200
11/25/2025 16:48 94 28.0200
11/25/2025 16:48 185 28.0200
11/25/2025 16:48 146 28.0200
11/25/2025 16:48 11 28.0200
11/25/2025 16:48 220 28.0200
11/25/2025 16:48 147 28.0200
11/25/2025 16:48 50 28.0300
11/25/2025 16:48 184 28.0300
11/25/2025 16:48 61 28.0300
11/25/2025 16:48 39 28.0300
11/25/2025 16:48 3000 28.0315
11/25/2025 16:47 40 28.0300
11/25/2025 16:46 33 28.0300
11/25/2025 16:46 3 28.0300
11/25/2025 16:46 30 28.0300
11/25/2025 16:46 4 28.0200
11/25/2025 16:46 145 28.0200
11/25/2025 16:46 175 28.0200
11/25/2025 16:46 185 28.0200
11/25/2025 16:45 3 28.0100
11/25/2025 16:44 3 27.9900
11/25/2025 16:44 371 27.9800
11/25/2025 16:44 330 27.9800
11/25/2025 16:44 31 27.9800
11/25/2025 16:44 54 27.9800
11/25/2025 16:43 97 27.9900
11/25/2025 16:43 36 27.9900
11/25/2025 16:43 0 27.9400
11/25/2025 16:43 95 27.9700
11/25/2025 16:43 184 27.9700
11/25/2025 16:43 6 27.9500
11/25/2025 16:43 50 27.9500
11/25/2025 16:43 144 27.9500
11/25/2025 16:43 184 27.9500
11/25/2025 16:43 66 27.9500
11/25/2025 16:43 90 27.9500
11/25/2025 16:43 56 27.9400
11/25/2025 16:43 46 27.9300
11/25/2025 16:43 146 27.9300
11/25/2025 16:43 184 27.9300
11/25/2025 16:43 27 27.9400
11/25/2025 16:43 146 27.9400
11/25/2025 16:43 41 27.9400
11/25/2025 16:43 184 27.9400
11/25/2025 16:43 50 27.9400
11/25/2025 16:41 10 27.9500
11/25/2025 16:41 55 27.9500
11/25/2025 16:41 193 27.9400
11/25/2025 16:41 40 27.9400
11/25/2025 16:41 9 27.9400
11/25/2025 16:41 0 27.9400
11/25/2025 16:39 27 27.9300
11/25/2025 16:38 32 27.9300
11/25/2025 16:38 142 27.9400
11/25/2025 16:37 39 27.9400
11/25/2025 16:37 143 27.9400
11/25/2025 16:37 5 27.9400
11/25/2025 16:36 28 27.9300
11/25/2025 16:35 16 27.9300
11/25/2025 16:35 99 27.9300
11/25/2025 16:35 37 27.9300
11/25/2025 16:35 17 27.9400
11/25/2025 16:35 37 27.9400
11/25/2025 16:35 4 27.9400