Chelverton Growth Trust (CGW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
13/11/2012 28.25p 28.25p 25.75p 28.25p 0
12/11/2012 28.25p 28.25p 25.75p 28.25p 0
09/11/2012 28.25p 28.25p 25.75p 28.25p 0
08/11/2012 28.25p 28.25p 25.75p 28.25p 0
07/11/2012 28.25p 28.25p 25.75p 28.25p 0
06/11/2012 26.00p 26.25p 25.75p 26.00p 0
05/11/2012 26.25p 26.25p 25.75p 26.25p 0
02/11/2012 26.25p 26.25p 25.75p 26.25p 0
01/11/2012 26.25p 26.25p 25.75p 26.25p 0
31/10/2012 25.75p 26.25p 25.75p 26.25p 25000
30/10/2012 25.75p 25.75p 25.11p 25.75p 0
29/10/2012 25.75p 25.75p 25.11p 25.75p 0
26/10/2012 25.75p 25.75p 25.11p 25.75p 3260
25/10/2012 25.75p 25.75p 25.00p 25.75p 0
24/10/2012 25.75p 25.75p 25.00p 25.75p 0
23/10/2012 25.75p 25.75p 25.00p 25.75p 0
22/10/2012 25.75p 25.75p 25.00p 25.75p 0
19/10/2012 25.75p 25.75p 25.00p 25.75p 0
18/10/2012 25.75p 25.75p 25.00p 25.75p 0
17/10/2012 25.00p 25.75p 25.00p 25.75p 50000
16/10/2012 25.00p 25.25p 24.61p 25.00p 0
15/10/2012 25.00p 25.25p 24.61p 25.00p 0
12/10/2012 25.00p 25.25p 24.61p 25.00p 0
11/10/2012 25.00p 25.25p 24.61p 25.00p 0
10/10/2012 25.00p 25.25p 24.61p 25.00p 0
09/10/2012 25.00p 25.25p 24.61p 25.00p 0
08/10/2012 25.25p 25.25p 24.61p 25.25p 19713
05/10/2012 25.50p 26.04p 25.11p 25.50p 0
04/10/2012 25.75p 26.04p 25.11p 25.75p 0
03/10/2012 25.75p 26.04p 25.11p 25.75p 0
02/10/2012 25.75p 26.04p 25.11p 25.75p 0
01/10/2012 25.75p 26.04p 25.11p 25.75p 25604
28/09/2012 26.00p 27.00p 26.00p 26.00p 0
27/09/2012 26.25p 27.00p 26.11p 26.25p 0
26/09/2012 26.50p 27.00p 26.11p 26.50p 0
25/09/2012 27.00p 27.00p 26.11p 26.75p 3348
24/09/2012 27.50p 28.00p 25.11p 27.50p 0
21/09/2012 27.50p 28.00p 25.11p 27.50p 0
20/09/2012 27.50p 28.00p 25.11p 27.50p 0
19/09/2012 27.50p 28.00p 25.11p 27.50p 0
18/09/2012 27.50p 28.00p 25.11p 27.50p 0
17/09/2012 27.50p 28.00p 25.11p 27.50p 0
14/09/2012 27.50p 28.00p 25.11p 27.50p 0
13/09/2012 27.50p 28.00p 25.11p 27.50p 0
12/09/2012 27.50p 28.00p 25.11p 27.50p 0
11/09/2012 27.00p 28.00p 25.11p 27.50p 0
10/09/2012 27.00p 27.00p 25.11p 27.00p 0
07/09/2012 27.00p 27.00p 25.11p 27.00p 0
06/09/2012 27.00p 27.00p 25.11p 27.00p 0
05/09/2012 27.00p 27.00p 25.11p 27.00p 0
04/09/2012 27.00p 27.00p 25.11p 27.00p 0
03/09/2012 27.00p 27.00p 25.11p 27.00p 0
31/08/2012 27.00p 27.00p 25.11p 27.00p 0
30/08/2012 27.00p 27.00p 25.11p 27.00p 0
29/08/2012 27.00p 27.00p 25.11p 27.00p 0
28/08/2012 27.00p 27.00p 25.11p 27.00p 0
24/08/2012 27.00p 27.00p 25.11p 27.00p 0
23/08/2012 27.00p 27.00p 25.11p 27.00p 4945
22/08/2012 27.00p 27.00p 25.11p 27.00p 0
21/08/2012 27.00p 27.00p 25.11p 27.00p 0
20/08/2012 27.00p 27.00p 25.11p 27.00p 0
17/08/2012 27.00p 27.00p 25.11p 27.00p 0
16/08/2012 27.00p 27.00p 25.11p 27.00p 0
15/08/2012 27.00p 27.00p 25.11p 27.00p 0
14/08/2012 27.00p 27.00p 25.11p 27.00p 0
13/08/2012 27.00p 27.00p 25.11p 27.00p 0
10/08/2012 27.00p 27.00p 25.11p 27.00p 2669
09/08/2012 27.00p 27.00p 25.00p 27.00p 62411
08/08/2012 27.00p 28.89p 27.00p 27.00p 0
07/08/2012 27.00p 28.89p 27.00p 27.00p 0
06/08/2012 27.00p 28.89p 27.00p 27.00p 3461
03/08/2012 27.00p 27.00p 25.11p 27.00p 0
02/08/2012 27.00p 27.00p 25.11p 27.00p 0
01/08/2012 27.00p 27.00p 25.11p 27.00p 0
31/07/2012 27.00p 27.00p 25.11p 27.00p 0
30/07/2012 27.00p 27.00p 25.11p 27.00p 0
27/07/2012 27.00p 27.00p 25.11p 27.00p 0
26/07/2012 27.00p 27.00p 25.11p 27.00p 0
25/07/2012 27.00p 27.00p 25.11p 27.00p 0
24/07/2012 27.00p 27.00p 25.11p 27.00p 0
23/07/2012 27.00p 27.00p 25.11p 27.00p 0
20/07/2012 27.00p 27.00p 25.11p 27.00p 0
19/07/2012 27.00p 27.00p 25.11p 27.00p 0
18/07/2012 27.00p 27.00p 25.11p 27.00p 0
17/07/2012 27.00p 27.00p 25.11p 27.00p 0
16/07/2012 27.00p 27.00p 25.11p 27.00p 0
13/07/2012 27.00p 27.00p 25.11p 27.00p 0
12/07/2012 27.00p 27.00p 25.11p 27.00p 0
11/07/2012 27.00p 27.00p 25.11p 27.00p 0
10/07/2012 27.00p 27.00p 25.11p 27.00p 0
09/07/2012 27.00p 27.00p 25.11p 27.00p 0
06/07/2012 27.00p 27.00p 25.11p 27.00p 0
05/07/2012 27.00p 27.00p 25.11p 27.00p 10000
04/07/2012 27.00p 28.89p 27.00p 27.00p 0
03/07/2012 27.00p 28.89p 27.00p 27.00p 0
02/07/2012 27.00p 28.89p 27.00p 27.00p 0
29/06/2012 27.00p 28.89p 27.00p 27.00p 0
28/06/2012 27.00p 28.89p 27.00p 27.00p 0
27/06/2012 27.00p 28.89p 27.00p 27.00p 4260
26/06/2012 27.00p 27.00p 25.11p 27.00p 0
25/06/2012 27.00p 27.00p 25.11p 27.00p 0
22/06/2012 27.00p 27.00p 25.11p 27.00p 0
21/06/2012 27.00p 27.00p 25.11p 27.00p 0
20/06/2012 27.00p 27.00p 25.11p 27.00p 0
19/06/2012 27.00p 27.00p 25.11p 27.00p 0
18/06/2012 27.00p 27.00p 25.11p 27.00p 0
15/06/2012 27.00p 27.00p 25.11p 27.00p 3078
14/06/2012 27.00p 28.89p 27.00p 27.00p 0
13/06/2012 27.00p 28.89p 27.00p 27.00p 0
12/06/2012 27.00p 28.89p 27.00p 27.00p 31500
11/06/2012 27.00p 27.00p 26.00p 27.00p 0
08/06/2012 27.00p 27.00p 26.00p 27.00p 0
07/06/2012 27.00p 27.00p 26.00p 27.00p 0
06/06/2012 27.00p 27.00p 26.00p 27.00p 0
01/06/2012 27.00p 27.00p 26.00p 27.00p 0
31/05/2012 27.00p 27.00p 26.00p 27.00p 100000
30/05/2012 27.00p 27.00p 25.00p 27.00p 0
29/05/2012 27.00p 27.00p 25.00p 27.00p 0
28/05/2012 27.00p 27.00p 25.00p 27.00p 0
25/05/2012 27.00p 27.00p 25.00p 27.00p 0
24/05/2012 27.00p 27.00p 25.00p 27.00p 0
23/05/2012 25.50p 27.00p 25.00p 27.00p 36930
22/05/2012 25.50p 26.00p 25.50p 25.50p 70
21/05/2012 25.50p 27.00p 25.11p 25.50p 0
18/05/2012 25.50p 27.00p 25.11p 25.50p 0
17/05/2012 25.50p 27.00p 25.11p 25.50p 0
16/05/2012 26.00p 27.00p 25.11p 25.50p 0
15/05/2012 26.00p 26.00p 25.11p 26.00p 0
14/05/2012 26.00p 26.00p 25.11p 26.00p 3466
11/05/2012 26.00p 27.00p 25.00p 26.00p 0
10/05/2012 26.00p 27.00p 25.00p 26.00p 0
09/05/2012 26.50p 27.00p 25.00p 26.00p 0
08/05/2012 26.50p 27.00p 25.00p 26.50p 0
04/05/2012 26.50p 27.00p 25.00p 26.50p 0
03/05/2012 27.00p 27.00p 25.00p 26.50p 37000
02/05/2012 27.00p 27.00p 24.00p 27.00p 0
01/05/2012 27.00p 27.00p 24.00p 27.00p 0
30/04/2012 27.00p 27.00p 24.00p 27.00p 0
27/04/2012 26.00p 27.00p 24.00p 27.00p 0
26/04/2012 26.00p 26.00p 24.00p 26.00p 0
25/04/2012 26.00p 26.00p 24.00p 26.00p 0
24/04/2012 26.00p 26.00p 24.00p 26.00p 0
23/04/2012 26.00p 26.00p 24.00p 26.00p 0
20/04/2012 25.50p 26.00p 24.00p 26.00p 0
19/04/2012 25.50p 25.50p 25.50p 25.50p 10072
18/04/2012 25.50p 25.50p 24.11p 25.50p 0
17/04/2012 25.50p 25.50p 24.11p 25.50p 0
16/04/2012 25.50p 25.50p 24.11p 25.50p 4646
13/04/2012 25.50p 25.50p 24.00p 25.50p 0
12/04/2012 25.50p 25.50p 24.00p 25.50p 0
11/04/2012 25.50p 25.50p 24.00p 25.50p 31500
10/04/2012 25.50p 26.00p 25.00p 25.50p 0
05/04/2012 25.50p 26.00p 25.00p 25.50p 0
04/04/2012 25.50p 26.00p 25.00p 25.50p 0
03/04/2012 25.50p 26.00p 25.00p 25.50p 0
02/04/2012 25.50p 26.00p 25.00p 25.50p 0
30/03/2012 26.00p 26.00p 25.00p 25.50p 58150
29/03/2012 26.00p 27.00p 25.11p 26.00p 0
28/03/2012 26.00p 27.00p 25.11p 26.00p 0
27/03/2012 26.00p 26.00p 25.11p 26.00p 0
26/03/2012 26.00p 26.00p 25.11p 26.00p 0
23/03/2012 26.00p 26.00p 25.11p 26.00p 0
22/03/2012 26.00p 26.00p 25.11p 26.00p 0
21/03/2012 26.00p 26.00p 25.11p 26.00p 0
20/03/2012 26.00p 26.00p 25.11p 26.00p 0
19/03/2012 26.00p 26.00p 25.11p 26.00p 0
16/03/2012 26.00p 26.00p 25.11p 26.00p 1000
15/03/2012 26.00p 26.99p 25.00p 26.00p 0
14/03/2012 26.00p 26.99p 25.00p 26.00p 0
13/03/2012 26.00p 26.99p 25.00p 26.00p 0
12/03/2012 26.00p 26.99p 25.00p 26.00p 0
09/03/2012 26.00p 26.99p 25.00p 26.00p 0
08/03/2012 26.00p 26.99p 25.00p 26.00p 0
07/03/2012 26.00p 26.99p 25.00p 26.00p 10878
06/03/2012 26.00p 27.00p 25.50p 26.00p 0
05/03/2012 26.00p 27.00p 25.50p 26.00p 0
02/03/2012 26.00p 27.00p 25.50p 26.00p 0
01/03/2012 26.00p 27.00p 25.50p 26.00p 0
29/02/2012 25.50p 27.00p 25.50p 26.00p 36307
28/02/2012 25.50p 25.50p 24.11p 25.50p 0
27/02/2012 25.50p 25.50p 24.11p 25.50p 0
24/02/2012 25.50p 25.50p 24.11p 25.50p 0
23/02/2012 25.50p 25.50p 24.11p 25.50p 0
22/02/2012 25.50p 25.50p 24.11p 25.50p 0
21/02/2012 25.50p 25.50p 24.11p 25.50p 0
20/02/2012 25.50p 25.50p 24.11p 25.50p 0
17/02/2012 25.50p 25.50p 24.11p 25.50p 0
16/02/2012 25.50p 25.50p 24.11p 25.50p 0
15/02/2012 25.50p 25.50p 24.11p 25.50p 0
14/02/2012 25.50p 25.50p 24.11p 25.50p 0
13/02/2012 25.50p 25.50p 24.11p 25.50p 0
10/02/2012 25.50p 25.50p 24.11p 25.50p 0
09/02/2012 25.50p 25.50p 24.11p 25.50p 2292
08/02/2012 25.50p 25.50p 24.11p 25.50p 0
07/02/2012 25.50p 25.50p 24.11p 25.50p 0
06/02/2012 25.50p 25.50p 24.11p 25.50p 0
03/02/2012 25.50p 25.50p 24.11p 25.50p 15096
02/02/2012 25.00p 26.89p 25.00p 25.50p 19713
01/02/2012 25.00p 25.00p 23.11p 25.00p 0
31/01/2012 25.00p 25.00p 23.11p 25.00p 6

*Close Price adjusted for both dividends and splits