Chelverton Growth Trust (CGW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
30/01/2012 25.00p 25.89p 24.00p 25.00p 0
27/01/2012 25.00p 25.89p 24.00p 25.00p 0
26/01/2012 24.00p 25.89p 24.00p 25.00p 10000
25/01/2012 24.00p 24.00p 22.11p 24.00p 0
24/01/2012 24.00p 24.00p 22.11p 24.00p 0
23/01/2012 24.00p 24.00p 22.11p 24.00p 7450
20/01/2012 24.00p 28.00p 24.00p 24.00p 0
19/01/2012 24.00p 28.00p 24.00p 24.00p 0
18/01/2012 24.00p 28.00p 24.00p 24.00p 0
17/01/2012 24.00p 28.00p 24.00p 24.00p 0
16/01/2012 24.00p 28.00p 24.00p 24.00p 0
13/01/2012 24.00p 28.00p 24.00p 24.00p 1323334
12/01/2012 24.00p 25.00p 24.00p 24.00p 0
11/01/2012 24.00p 25.00p 24.00p 24.00p 0
10/01/2012 24.00p 25.00p 24.00p 24.00p 0
09/01/2012 24.00p 25.00p 24.00p 24.00p 0
06/01/2012 24.00p 25.00p 24.00p 24.00p 0
05/01/2012 24.00p 25.00p 24.00p 24.00p 0
04/01/2012 24.00p 25.00p 24.00p 24.00p 0
03/01/2012 24.00p 25.00p 24.00p 24.00p 0
30/12/2011 24.00p 25.00p 24.00p 24.00p 0
29/12/2011 24.00p 25.00p 24.00p 24.00p 0
28/12/2011 24.00p 25.00p 24.00p 24.00p 0
23/12/2011 24.00p 25.00p 24.00p 24.00p 0
22/12/2011 24.00p 25.00p 24.00p 24.00p 0
21/12/2011 24.00p 25.00p 24.00p 24.00p 0
20/12/2011 24.00p 25.00p 24.00p 24.00p 0
19/12/2011 24.00p 25.00p 24.00p 24.00p 0
16/12/2011 24.00p 25.00p 24.00p 24.00p 0
15/12/2011 24.00p 25.00p 24.00p 24.00p 0
14/12/2011 24.00p 25.00p 24.00p 24.00p 0
13/12/2011 24.00p 25.00p 24.00p 24.00p 388
12/12/2011 24.00p 25.00p 23.11p 24.00p 0
09/12/2011 24.00p 25.00p 23.11p 24.00p 0
08/12/2011 25.00p 25.00p 23.11p 25.00p 0
07/12/2011 25.00p 25.00p 23.11p 25.00p 0
06/12/2011 25.00p 25.00p 23.11p 25.00p 1000
05/12/2011 24.00p 25.89p 24.00p 25.00p 4646
02/12/2011 24.00p 24.50p 22.50p 24.00p 0
01/12/2011 24.00p 24.50p 22.50p 24.00p 0
30/11/2011 22.50p 24.50p 22.50p 24.00p 0
29/11/2011 22.50p 23.89p 22.50p 22.50p 0
28/11/2011 22.50p 23.89p 22.50p 22.50p 8277
25/11/2011 22.50p 23.89p 22.50p 22.50p 0
24/11/2011 22.50p 23.89p 22.50p 22.50p 0
23/11/2011 22.50p 23.89p 22.50p 22.50p 4945
22/11/2011 22.00p 22.50p 20.50p 22.50p 50000
21/11/2011 22.00p 22.00p 21.00p 22.00p 0
18/11/2011 22.00p 22.00p 21.00p 22.00p 0
17/11/2011 22.00p 22.00p 21.00p 22.00p 0
16/11/2011 22.00p 22.00p 21.00p 22.00p 0
15/11/2011 22.00p 22.00p 21.00p 22.00p 0
14/11/2011 22.00p 22.00p 21.00p 22.00p 0
11/11/2011 22.00p 22.00p 21.00p 22.00p 0
10/11/2011 22.00p 22.00p 21.00p 22.00p 0
09/11/2011 22.00p 22.00p 21.00p 22.00p 0
08/11/2011 22.00p 22.00p 21.00p 22.00p 70000
07/11/2011 22.00p 22.00p 20.11p 22.00p 0
04/11/2011 22.00p 22.00p 20.11p 22.00p 0
03/11/2011 22.00p 22.00p 20.11p 22.00p 0
02/11/2011 22.00p 22.00p 20.11p 22.00p 0
01/11/2011 22.00p 22.00p 20.11p 22.00p 0
31/10/2011 22.00p 22.00p 20.11p 22.00p 5594
28/10/2011 22.00p 22.50p 21.11p 22.00p 0
27/10/2011 22.00p 22.50p 21.11p 22.00p 0
26/10/2011 22.50p 22.50p 21.11p 22.00p 4454
25/10/2011 22.50p 22.50p 20.00p 22.50p 0
24/10/2011 22.50p 22.50p 20.00p 22.50p 0
21/10/2011 22.50p 22.50p 20.00p 22.50p 0
20/10/2011 22.50p 22.50p 20.00p 22.50p 0
19/10/2011 22.50p 22.50p 20.00p 22.50p 0
18/10/2011 22.50p 22.50p 20.00p 22.50p 0
17/10/2011 22.00p 22.50p 20.00p 22.50p 0
14/10/2011 22.00p 22.00p 20.00p 22.00p 0
13/10/2011 22.00p 22.00p 20.00p 22.00p 0
12/10/2011 22.00p 22.00p 20.00p 22.00p 0
11/10/2011 22.00p 22.00p 20.00p 22.00p 0
10/10/2011 22.00p 22.00p 20.00p 22.00p 761150
07/10/2011 22.00p 22.00p 20.11p 22.00p 0
06/10/2011 22.00p 22.00p 20.11p 22.00p 0
05/10/2011 22.00p 22.00p 20.11p 22.00p 0
04/10/2011 22.00p 22.00p 20.11p 22.00p 0
03/10/2011 22.00p 22.00p 20.11p 22.00p 0
30/09/2011 22.00p 22.00p 20.11p 22.00p 0
29/09/2011 22.00p 22.00p 20.11p 22.00p 0
28/09/2011 22.00p 22.00p 20.11p 22.00p 0
27/09/2011 22.00p 22.00p 20.11p 22.00p 0
26/09/2011 22.00p 22.00p 20.11p 22.00p 0
23/09/2011 22.00p 22.00p 20.11p 22.00p 0
22/09/2011 22.00p 22.00p 20.11p 22.00p 0
21/09/2011 22.00p 22.00p 20.11p 22.00p 0
20/09/2011 22.00p 22.00p 20.11p 22.00p 0
19/09/2011 22.00p 22.00p 20.11p 22.00p 5000
16/09/2011 22.00p 22.00p 20.11p 22.00p 475
15/09/2011 22.00p 22.00p 22.00p 22.00p 0
14/09/2011 22.00p 22.00p 20.50p 22.00p 0
13/09/2011 22.00p 22.00p 20.50p 22.00p 0
12/09/2011 22.00p 22.00p 20.50p 22.00p 0
09/09/2011 22.00p 22.00p 20.50p 22.00p 0
08/09/2011 22.00p 22.00p 20.50p 22.00p 0
07/09/2011 22.00p 22.00p 20.50p 22.00p 0
06/09/2011 22.00p 22.00p 20.50p 22.00p 0
05/09/2011 22.00p 22.00p 20.50p 22.00p 0
02/09/2011 22.00p 22.00p 20.50p 22.00p 0
01/09/2011 22.00p 22.00p 20.50p 22.00p 0
31/08/2011 22.00p 22.00p 20.50p 22.00p 0
30/08/2011 22.00p 22.00p 20.50p 22.00p 0
26/08/2011 22.00p 22.00p 20.50p 22.00p 0
25/08/2011 22.00p 22.00p 20.50p 22.00p 0
24/08/2011 22.00p 22.00p 20.50p 22.00p 0
23/08/2011 22.00p 22.00p 20.50p 22.00p 0
22/08/2011 22.00p 22.00p 20.50p 22.00p 0
19/08/2011 22.00p 22.00p 20.50p 22.00p 0
18/08/2011 22.00p 22.00p 20.50p 22.00p 0
17/08/2011 22.00p 22.00p 20.50p 22.00p 0
16/08/2011 22.00p 22.00p 20.50p 22.00p 0
15/08/2011 22.00p 22.00p 20.50p 22.00p 0
12/08/2011 20.50p 22.00p 20.50p 22.00p 25000
11/08/2011 20.50p 20.50p 20.50p 20.50p 0
10/08/2011 20.50p 22.00p 20.50p 20.50p 0
09/08/2011 21.50p 22.00p 20.50p 20.50p 0
08/08/2011 23.00p 23.50p 21.50p 21.50p 18450
05/08/2011 23.50p 24.50p 23.50p 23.50p 0
04/08/2011 24.50p 24.50p 24.50p 24.50p 0
03/08/2011 24.50p 24.50p 24.50p 24.50p 0
02/08/2011 24.50p 24.50p 24.50p 24.50p 0
01/08/2011 24.50p 24.50p 24.50p 24.50p 0
29/07/2011 24.50p 26.00p 24.00p 24.50p 0
28/07/2011 24.00p 26.00p 24.00p 24.50p 60000
27/07/2011 24.00p 24.00p 24.00p 24.00p 0
26/07/2011 24.00p 24.00p 24.00p 24.00p 0
25/07/2011 24.00p 24.00p 24.00p 24.00p 0
22/07/2011 24.00p 24.00p 24.00p 24.00p 0
21/07/2011 24.00p 24.00p 24.00p 24.00p 86066
20/07/2011 24.00p 24.00p 22.11p 24.00p 1657
19/07/2011 24.00p 24.00p 24.00p 24.00p 0
18/07/2011 24.00p 24.00p 24.00p 24.00p 0
15/07/2011 24.00p 24.00p 24.00p 24.00p 0
14/07/2011 24.00p 25.50p 24.00p 24.00p 0
13/07/2011 24.00p 25.50p 24.00p 24.00p 0
12/07/2011 24.00p 25.50p 24.00p 24.00p 0
11/07/2011 25.00p 25.50p 25.00p 25.00p 0
08/07/2011 25.50p 25.50p 25.00p 25.00p 0
07/07/2011 25.00p 25.50p 24.00p 25.50p 0
06/07/2011 25.00p 25.00p 24.50p 25.00p 0
05/07/2011 25.00p 25.00p 24.50p 25.00p 0
04/07/2011 25.00p 25.00p 24.50p 25.00p 0
01/07/2011 25.00p 25.00p 24.50p 25.00p 0
30/06/2011 25.00p 25.00p 24.50p 25.00p 0
29/06/2011 25.00p 25.00p 24.50p 25.00p 0
28/06/2011 25.00p 25.00p 24.50p 25.00p 1000
27/06/2011 25.00p 25.89p 24.50p 25.00p 0
24/06/2011 25.00p 25.89p 24.50p 25.00p 0
23/06/2011 24.50p 25.89p 24.50p 24.50p 0
22/06/2011 24.50p 25.89p 24.50p 24.50p 23712
21/06/2011 24.50p 24.50p 23.51p 24.50p 0
20/06/2011 24.50p 24.50p 23.51p 24.50p 0
17/06/2011 24.50p 24.50p 23.51p 24.50p 940
16/06/2011 24.50p 24.50p 24.50p 24.50p 0
15/06/2011 24.50p 24.50p 24.50p 24.50p 0
14/06/2011 24.50p 24.50p 24.50p 24.50p 0
13/06/2011 24.50p 24.50p 24.50p 24.50p 0
10/06/2011 24.50p 24.50p 23.00p 24.50p 0
09/06/2011 24.50p 24.50p 23.00p 24.50p 0
08/06/2011 24.50p 24.50p 23.00p 24.50p 0
07/06/2011 24.50p 24.50p 23.00p 24.50p 43500
06/06/2011 24.50p 24.50p 24.50p 24.50p 0
03/06/2011 24.50p 24.50p 24.50p 24.50p 0
02/06/2011 24.50p 24.50p 24.00p 24.50p 0
01/06/2011 24.50p 24.50p 24.00p 24.50p 0
31/05/2011 24.50p 24.50p 24.00p 24.50p 0
27/05/2011 24.50p 24.50p 24.00p 24.50p 0
26/05/2011 24.00p 24.50p 24.00p 24.50p 0
25/05/2011 24.00p 24.00p 24.00p 24.00p 0
24/05/2011 24.00p 24.00p 24.00p 24.00p 0
23/05/2011 24.00p 24.00p 24.00p 24.00p 0
20/05/2011 24.00p 24.00p 24.00p 24.00p 0
19/05/2011 24.00p 24.00p 24.00p 24.00p 0
18/05/2011 24.00p 24.00p 24.00p 24.00p 0
17/05/2011 24.00p 24.00p 24.00p 24.00p 0
16/05/2011 24.00p 24.00p 24.00p 24.00p 0
13/05/2011 24.00p 24.00p 24.00p 24.00p 0
12/05/2011 24.00p 24.00p 22.01p 24.00p 0
11/05/2011 24.00p 24.00p 22.01p 24.00p 0
10/05/2011 24.00p 24.00p 22.01p 24.00p 0
09/05/2011 24.00p 24.00p 22.01p 24.00p 3340
06/05/2011 24.00p 25.00p 24.00p 24.00p 27543
05/05/2011 24.00p 24.50p 22.50p 24.00p 0
04/05/2011 24.00p 24.50p 22.50p 24.00p 0
03/05/2011 24.00p 24.50p 22.50p 24.00p 0
28/04/2011 24.00p 24.50p 22.50p 24.00p 0
27/04/2011 24.00p 24.50p 22.50p 24.00p 0
26/04/2011 24.50p 24.50p 22.50p 24.00p 30000
21/04/2011 24.00p 24.00p 22.00p 24.00p 0
20/04/2011 24.00p 24.00p 22.00p 24.00p 0
19/04/2011 24.00p 24.00p 22.00p 24.00p 0
18/04/2011 22.00p 24.00p 22.00p 24.00p 4865
15/04/2011 21.50p 22.50p 20.30p 22.00p 0
14/04/2011 21.50p 21.50p 20.30p 21.50p 0
13/04/2011 21.00p 21.50p 20.30p 21.00p 0

*Close Price adjusted for both dividends and splits