Chelverton Growth Trust (CGW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chelverton Growth Trust

Date Open High Low Close* Volume
28/11/2023 26.50p 26.50p 26.50p 26.50p 0
27/11/2023 26.50p 30.00p 26.50p 26.50p 0
24/11/2023 26.50p 26.50p 26.50p 26.50p 0
23/11/2023 26.50p 26.50p 26.50p 26.50p 0
22/11/2023 26.50p 26.50p 23.00p 26.50p 25
21/11/2023 26.50p 26.50p 26.50p 26.50p 0
20/11/2023 26.50p 26.50p 23.14p 26.50p 14200
17/11/2023 26.50p 26.50p 23.00p 26.50p 1117
16/11/2023 26.50p 26.50p 23.50p 26.50p 40288
15/11/2023 26.50p 27.00p 23.00p 26.50p 13000
14/11/2023 26.50p 26.50p 23.00p 26.50p 2838
13/11/2023 26.50p 26.50p 26.50p 26.50p 0
10/11/2023 26.50p 26.50p 26.50p 26.50p 0
09/11/2023 26.50p 26.50p 26.50p 26.50p 0
08/11/2023 28.50p 29.00p 23.00p 26.50p 41634
07/11/2023 31.50p 31.50p 26.00p 29.50p 28450
06/11/2023 31.50p 31.50p 31.50p 31.50p 0
03/11/2023 34.50p 34.50p 33.50p 33.50p 0
02/11/2023 34.50p 34.50p 34.50p 34.50p 0
01/11/2023 31.50p 38.00p 31.00p 34.50p 215000
31/10/2023 29.50p 29.50p 29.50p 29.50p 0
30/10/2023 29.50p 29.50p 29.50p 29.50p 0
27/10/2023 29.50p 29.50p 29.50p 29.50p 0
26/10/2023 29.50p 29.50p 29.50p 29.50p 0
25/10/2023 29.50p 29.50p 29.50p 29.50p 0
24/10/2023 29.50p 29.50p 29.50p 29.50p 0
23/10/2023 29.50p 29.50p 29.50p 29.50p 0
20/10/2023 29.50p 29.50p 29.50p 29.50p 0
19/10/2023 29.50p 29.50p 26.00p 29.50p 0
18/10/2023 29.50p 29.50p 29.50p 29.50p 0
17/10/2023 29.50p 29.50p 29.50p 29.50p 0
16/10/2023 29.50p 29.50p 26.00p 29.50p 80267
13/10/2023 29.50p 29.50p 29.50p 29.50p 0
12/10/2023 29.50p 29.50p 26.00p 29.50p 31
11/10/2023 29.50p 29.50p 26.00p 29.50p 17442
10/10/2023 29.50p 29.50p 29.50p 29.50p 0
09/10/2023 29.50p 32.58p 26.00p 29.50p 5261
06/10/2023 29.50p 29.50p 29.50p 29.50p 0
05/10/2023 29.50p 29.50p 29.50p 29.50p 0
04/10/2023 29.50p 29.50p 26.00p 29.50p 3290
03/10/2023 29.50p 29.50p 29.50p 29.50p 0
02/10/2023 29.50p 29.50p 29.50p 29.50p 0
29/09/2023 29.50p 29.50p 26.00p 29.50p 1200
28/09/2023 29.50p 29.50p 29.50p 29.50p 0
27/09/2023 27.50p 27.50p 27.50p 27.50p 0
26/09/2023 27.50p 27.50p 27.50p 27.50p 0
25/09/2023 27.50p 27.50p 27.50p 27.50p 0
22/09/2023 27.50p 27.50p 27.50p 27.50p 0
21/09/2023 27.50p 27.50p 27.50p 27.50p 0
20/09/2023 27.50p 27.50p 27.50p 27.50p 0
19/09/2023 27.50p 27.50p 27.50p 27.50p 0
18/09/2023 27.50p 27.50p 24.50p 27.50p 41691
15/09/2023 27.50p 27.50p 27.50p 27.50p 0
14/09/2023 27.50p 27.50p 27.50p 27.50p 0
13/09/2023 27.50p 27.50p 27.50p 27.50p 0
12/09/2023 27.50p 27.50p 27.50p 27.50p 0
11/09/2023 27.50p 30.58p 27.50p 27.50p 147
08/09/2023 27.50p 27.50p 27.50p 27.50p 0
07/09/2023 27.50p 27.50p 27.50p 27.50p 0
06/09/2023 27.50p 27.50p 24.00p 27.50p 3401
05/09/2023 27.50p 27.50p 27.50p 27.50p 0
04/09/2023 27.50p 27.50p 27.50p 27.50p 0
01/09/2023 27.50p 27.50p 27.50p 27.50p 0
31/08/2023 27.50p 27.50p 27.50p 27.50p 0
30/08/2023 27.50p 27.50p 27.50p 27.50p 0
29/08/2023 27.50p 27.50p 27.50p 27.50p 0
25/08/2023 27.50p 27.50p 27.50p 27.50p 0
24/08/2023 27.50p 27.50p 27.50p 27.50p 0
23/08/2023 27.50p 27.50p 27.50p 27.50p 0
22/08/2023 27.50p 27.50p 27.50p 27.50p 0
21/08/2023 27.50p 27.50p 27.50p 27.50p 0
18/08/2023 27.50p 27.50p 27.50p 27.50p 0
17/08/2023 27.50p 27.50p 27.50p 27.50p 0
16/08/2023 27.50p 27.50p 27.50p 27.50p 0
15/08/2023 27.50p 27.50p 27.50p 27.50p 0
14/08/2023 27.50p 27.50p 24.00p 27.50p 956
11/08/2023 27.50p 27.50p 24.00p 27.50p 5300
10/08/2023 27.50p 27.50p 27.50p 27.50p 0
09/08/2023 27.50p 30.58p 27.50p 27.50p 147
08/08/2023 27.50p 27.50p 27.50p 27.50p 0
07/08/2023 27.50p 27.50p 27.50p 27.50p 0
04/08/2023 27.50p 30.58p 24.00p 27.50p 20293
03/08/2023 27.50p 27.50p 27.50p 27.50p 0
02/08/2023 27.50p 27.50p 27.50p 27.50p 0
01/08/2023 27.50p 27.50p 27.50p 27.50p 0
31/07/2023 27.50p 27.50p 27.50p 27.50p 0
28/07/2023 27.50p 27.50p 27.50p 27.50p 0
27/07/2023 27.50p 27.50p 25.00p 27.50p 103
26/07/2023 28.00p 28.00p 27.50p 27.50p 0
25/07/2023 28.00p 28.00p 28.00p 28.00p 0
24/07/2023 28.00p 28.00p 28.00p 28.00p 0
21/07/2023 28.00p 28.00p 28.00p 28.00p 0
20/07/2023 28.00p 28.00p 28.00p 28.00p 0
19/07/2023 28.00p 28.00p 25.00p 28.00p 2801
18/07/2023 28.00p 28.00p 28.00p 28.00p 0
17/07/2023 28.00p 28.00p 28.00p 28.00p 0
14/07/2023 28.00p 28.00p 28.00p 28.00p 0
13/07/2023 28.00p 28.00p 28.00p 28.00p 0
12/07/2023 28.00p 28.00p 28.00p 28.00p 0
11/07/2023 28.00p 28.00p 28.00p 28.00p 0
10/07/2023 28.00p 30.64p 28.00p 28.00p 146
07/07/2023 28.00p 28.00p 28.00p 28.00p 0
06/07/2023 28.00p 28.00p 28.00p 28.00p 0
05/07/2023 28.00p 28.00p 25.00p 28.00p 1388
04/07/2023 28.00p 28.00p 28.00p 28.00p 0
03/07/2023 28.00p 28.00p 28.00p 28.00p 0
30/06/2023 28.00p 28.00p 28.00p 28.00p 0
29/06/2023 28.00p 28.00p 28.00p 28.00p 0
28/06/2023 28.00p 28.00p 28.00p 28.00p 0
27/06/2023 28.00p 28.00p 25.00p 28.00p 6000
26/06/2023 28.00p 28.00p 28.00p 28.00p 0
23/06/2023 28.00p 28.00p 28.00p 28.00p 0
22/06/2023 28.00p 28.00p 28.00p 28.00p 0
21/06/2023 28.00p 28.00p 28.00p 28.00p 0
20/06/2023 28.00p 28.00p 28.00p 28.00p 0
19/06/2023 28.00p 28.00p 28.00p 28.00p 0
16/06/2023 28.00p 28.00p 28.00p 28.00p 0
15/06/2023 28.00p 28.00p 28.00p 28.00p 0
14/06/2023 28.00p 28.00p 28.00p 28.00p 0
13/06/2023 28.00p 28.00p 28.00p 28.00p 0
12/06/2023 28.00p 28.00p 28.00p 28.00p 0
09/06/2023 28.00p 30.64p 28.00p 28.00p 146
08/06/2023 28.00p 28.00p 28.00p 28.00p 0
07/06/2023 28.00p 28.00p 28.00p 28.00p 0
06/06/2023 28.00p 28.00p 25.00p 28.00p 5316
05/06/2023 28.00p 28.00p 28.00p 28.00p 0
02/06/2023 28.00p 28.00p 28.00p 28.00p 0
01/06/2023 28.00p 28.00p 28.00p 28.00p 0
31/05/2023 28.00p 28.00p 28.00p 28.00p 0
30/05/2023 28.00p 28.00p 28.00p 28.00p 0
26/05/2023 28.00p 28.00p 28.00p 28.00p 0
25/05/2023 28.00p 28.00p 28.00p 28.00p 0
24/05/2023 28.00p 28.00p 28.00p 28.00p 0
23/05/2023 28.00p 28.00p 28.00p 28.00p 0
22/05/2023 28.00p 28.00p 28.00p 28.00p 0
19/05/2023 28.00p 28.00p 28.00p 28.00p 0
18/05/2023 28.00p 28.00p 28.00p 28.00p 0
17/05/2023 28.00p 28.00p 28.00p 28.00p 0
16/05/2023 28.00p 28.00p 28.00p 28.00p 0
15/05/2023 28.00p 28.00p 28.00p 28.00p 0
12/05/2023 28.00p 28.00p 28.00p 28.00p 0
11/05/2023 28.00p 28.00p 28.00p 28.00p 0
10/05/2023 28.00p 28.00p 28.00p 28.00p 0
09/05/2023 28.00p 30.64p 28.00p 28.00p 146
05/05/2023 28.00p 28.00p 28.00p 28.00p 0
04/05/2023 28.00p 28.00p 28.00p 28.00p 0
03/05/2023 28.00p 28.00p 28.00p 28.00p 0
02/05/2023 28.00p 28.00p 28.00p 28.00p 0
28/04/2023 28.00p 28.00p 25.00p 28.00p 707
27/04/2023 28.00p 28.00p 28.00p 28.00p 0
26/04/2023 28.00p 28.00p 28.00p 28.00p 0
25/04/2023 28.00p 28.00p 25.00p 28.00p 9783
24/04/2023 28.00p 30.64p 28.00p 28.00p 6500
21/04/2023 28.00p 30.64p 28.00p 28.00p 285
20/04/2023 28.00p 28.00p 28.00p 28.00p 0
19/04/2023 28.00p 28.00p 28.00p 28.00p 0
18/04/2023 28.00p 28.00p 28.00p 28.00p 0
17/04/2023 28.00p 28.00p 28.00p 28.00p 0
14/04/2023 28.00p 30.64p 28.00p 28.00p 773
13/04/2023 28.00p 28.00p 28.00p 28.00p 0
12/04/2023 28.00p 28.00p 28.00p 28.00p 0
11/04/2023 28.00p 30.64p 28.00p 28.00p 146
06/04/2023 28.00p 28.00p 28.00p 28.00p 0
05/04/2023 28.00p 28.00p 28.00p 28.00p 0
04/04/2023 28.00p 28.00p 25.00p 28.00p 5172
03/04/2023 28.00p 28.00p 28.00p 28.00p 0
31/03/2023 28.00p 30.64p 28.00p 28.00p 91
30/03/2023 28.00p 28.00p 28.00p 28.00p 0
29/03/2023 28.00p 28.00p 28.00p 28.00p 0
28/03/2023 28.00p 28.00p 28.00p 28.00p 0
27/03/2023 28.00p 28.00p 28.00p 28.00p 0
24/03/2023 28.00p 28.00p 28.00p 28.00p 0
23/03/2023 28.00p 28.00p 25.00p 28.00p 9045
22/03/2023 28.00p 28.00p 28.00p 28.00p 0
21/03/2023 28.00p 28.00p 26.00p 28.00p 120
20/03/2023 28.00p 29.00p 28.00p 28.00p 0
17/03/2023 29.00p 29.00p 29.00p 29.00p 0
16/03/2023 29.00p 29.00p 29.00p 29.00p 0
15/03/2023 29.00p 29.00p 26.00p 29.00p 2568
14/03/2023 29.00p 29.00p 29.00p 29.00p 0
13/03/2023 29.00p 29.00p 29.00p 29.00p 0
10/03/2023 29.00p 29.00p 29.00p 29.00p 0
09/03/2023 29.00p 31.64p 26.00p 29.00p 145
08/03/2023 29.00p 29.00p 29.00p 29.00p 0
07/03/2023 29.00p 29.00p 29.00p 29.00p 0
06/03/2023 29.00p 29.00p 29.00p 29.00p 0
03/03/2023 29.00p 29.00p 29.00p 29.00p 0
02/03/2023 29.00p 29.00p 29.00p 29.00p 0
01/03/2023 29.00p 29.00p 29.00p 29.00p 0
28/02/2023 29.00p 29.00p 26.00p 29.00p 9433
27/02/2023 29.00p 29.00p 29.00p 29.00p 0
24/02/2023 29.00p 29.00p 29.00p 29.00p 0
23/02/2023 29.00p 29.00p 29.00p 29.00p 0
22/02/2023 29.00p 29.00p 29.00p 29.00p 0
21/02/2023 29.00p 29.00p 29.00p 29.00p 0
20/02/2023 29.00p 29.00p 29.00p 29.00p 0
17/02/2023 29.00p 29.00p 29.00p 29.00p 0
16/02/2023 29.00p 29.00p 29.00p 29.00p 0
15/02/2023 29.00p 31.64p 26.00p 29.00p 5920
14/02/2023 29.00p 29.00p 29.00p 29.00p 0

*Close Price adjusted for both dividends and splits