Chelverton Growth Trust (CGW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
12/04/2011 21.00p 21.50p 20.30p 21.00p 0
11/04/2011 21.50p 21.50p 20.30p 21.00p 0
08/04/2011 21.50p 21.50p 20.30p 21.50p 0
07/04/2011 21.50p 21.50p 20.30p 21.50p 0
06/04/2011 21.50p 21.50p 20.30p 21.50p 15000
05/04/2011 21.00p 23.00p 21.00p 21.50p 0
04/04/2011 21.00p 23.00p 21.00p 21.00p 0
01/04/2011 21.00p 23.00p 21.00p 21.00p 28163
31/03/2011 21.00p 21.00p 19.00p 21.00p 2396
30/03/2011 21.00p 21.00p 19.29p 21.00p 0
29/03/2011 21.00p 21.00p 19.29p 21.00p 0
28/03/2011 21.00p 21.00p 19.29p 21.00p 3500
25/03/2011 21.00p 21.00p 21.00p 21.00p 0
24/03/2011 21.00p 21.00p 21.00p 21.00p 0
23/03/2011 21.00p 21.00p 21.00p 21.00p 0
22/03/2011 21.00p 21.00p 21.00p 21.00p 0
21/03/2011 21.00p 21.00p 21.00p 21.00p 0
18/03/2011 21.00p 21.00p 21.00p 21.00p 0
17/03/2011 21.00p 21.00p 21.00p 21.00p 0
16/03/2011 21.00p 21.00p 21.00p 21.00p 0
15/03/2011 22.00p 23.00p 21.00p 21.00p 0
14/03/2011 23.00p 23.00p 21.75p 22.00p 0
11/03/2011 23.00p 23.00p 21.75p 23.00p 0
10/03/2011 23.00p 23.00p 21.75p 23.00p 0
09/03/2011 23.00p 23.00p 21.75p 23.00p 0
08/03/2011 23.00p 23.00p 21.75p 23.00p 0
07/03/2011 23.00p 23.00p 21.75p 23.00p 0
04/03/2011 23.00p 23.00p 21.75p 23.00p 0
03/03/2011 23.00p 23.00p 21.75p 23.00p 0
02/03/2011 23.00p 23.00p 21.75p 23.00p 0
01/03/2011 23.00p 23.00p 21.75p 23.00p 0
28/02/2011 23.00p 23.00p 21.75p 23.00p 0
25/02/2011 22.00p 23.00p 21.75p 23.00p 0
24/02/2011 23.00p 23.00p 21.75p 23.00p 0
23/02/2011 23.00p 23.00p 21.75p 23.00p 250000
22/02/2011 22.00p 23.00p 22.00p 23.00p 0
21/02/2011 23.00p 23.00p 23.00p 23.00p 0
18/02/2011 23.00p 23.00p 23.00p 23.00p 0
17/02/2011 23.00p 25.00p 23.00p 23.00p 0
16/02/2011 23.00p 25.00p 23.00p 23.00p 0
15/02/2011 23.00p 25.00p 23.00p 23.00p 0
14/02/2011 23.00p 25.00p 23.00p 23.00p 0
11/02/2011 23.00p 25.00p 23.00p 23.00p 0
10/02/2011 23.00p 25.00p 23.00p 23.00p 0
09/02/2011 23.00p 25.00p 23.00p 23.00p 0
08/02/2011 23.00p 25.00p 23.00p 23.00p 0
07/02/2011 25.00p 25.00p 23.00p 23.00p 11991
04/02/2011 23.49p 23.49p 22.00p 22.00p 310
03/02/2011 22.00p 22.00p 21.00p 22.00p 0
02/02/2011 22.00p 22.00p 21.00p 22.00p 0
01/02/2011 22.00p 22.00p 21.00p 22.00p 0
31/01/2011 22.00p 22.00p 21.00p 22.00p 0
28/01/2011 22.00p 22.00p 21.00p 22.00p 0
27/01/2011 22.00p 22.00p 21.00p 22.00p 0
26/01/2011 22.00p 22.00p 21.00p 22.00p 0
25/01/2011 22.00p 22.00p 21.00p 22.00p 0
24/01/2011 21.50p 22.00p 21.00p 22.00p 0
21/01/2011 21.50p 21.50p 21.00p 21.50p 0
20/01/2011 20.50p 21.50p 20.50p 21.50p 0
19/01/2011 20.50p 21.00p 20.50p 20.50p 0
18/01/2011 20.50p 21.00p 20.50p 20.50p 0
17/01/2011 20.00p 20.50p 19.50p 20.50p 0
14/01/2011 19.50p 19.50p 19.50p 19.50p 0
13/01/2011 19.50p 19.50p 18.00p 19.50p 0
12/01/2011 19.50p 19.50p 18.00p 19.50p 0
11/01/2011 19.50p 19.50p 18.00p 19.50p 0
10/01/2011 19.50p 19.50p 18.00p 19.50p 0
07/01/2011 19.00p 19.00p 18.00p 19.00p 0
06/01/2011 19.00p 19.00p 18.00p 19.00p 0
05/01/2011 19.00p 24.70p 18.00p 19.00p 1486483
04/01/2011 19.00p 19.00p 18.00p 19.00p 0
31/12/2010 19.00p 19.50p 19.00p 19.00p 0
30/12/2010 19.00p 19.00p 18.00p 19.00p 0
29/12/2010 19.00p 19.00p 18.00p 19.00p 0
24/12/2010 19.00p 19.50p 19.00p 19.00p 0
23/12/2010 19.00p 19.00p 18.00p 19.00p 0
22/12/2010 19.00p 19.00p 18.00p 19.00p 0
21/12/2010 19.00p 19.00p 18.00p 19.00p 0
20/12/2010 19.00p 19.00p 18.00p 19.00p 0
17/12/2010 19.00p 19.00p 18.00p 19.00p 0
16/12/2010 19.00p 19.00p 18.00p 19.00p 0
15/12/2010 19.00p 19.00p 18.00p 19.00p 0
14/12/2010 19.00p 19.00p 18.00p 19.00p 0
13/12/2010 19.00p 19.00p 19.00p 19.00p 0
10/12/2010 19.00p 19.00p 18.00p 19.00p 0
09/12/2010 19.00p 19.00p 18.00p 19.00p 0
08/12/2010 19.00p 19.00p 18.00p 19.00p 0
07/12/2010 19.00p 19.00p 18.00p 19.00p 0
06/12/2010 19.00p 19.00p 18.00p 19.00p 0
03/12/2010 19.00p 19.00p 18.00p 19.00p 0
02/12/2010 19.00p 19.00p 18.00p 19.00p 0
01/12/2010 19.00p 19.00p 18.00p 19.00p 0
30/11/2010 19.00p 19.00p 18.00p 19.00p 0
29/11/2010 19.00p 19.00p 18.00p 19.00p 0
26/11/2010 19.00p 19.00p 18.00p 19.00p 0
25/11/2010 19.00p 19.00p 18.00p 19.00p 0
24/11/2010 19.00p 19.00p 18.00p 19.00p 0
23/11/2010 19.00p 19.00p 18.00p 19.00p 0
22/11/2010 19.00p 19.00p 18.00p 19.00p 0
19/11/2010 19.00p 19.00p 18.00p 19.00p 0
18/11/2010 19.00p 19.00p 18.00p 19.00p 0
17/11/2010 19.00p 19.00p 18.00p 19.00p 0
16/11/2010 19.00p 19.00p 17.00p 19.00p 12638
15/11/2010 19.00p 19.00p 18.00p 19.00p 0
12/11/2010 19.00p 19.00p 18.00p 19.00p 0
11/11/2010 19.00p 19.00p 18.00p 19.00p 0
10/11/2010 19.00p 19.00p 18.00p 19.00p 0
09/11/2010 18.50p 19.00p 18.00p 19.00p 25000
08/11/2010 18.50p 18.50p 17.00p 18.50p 0
05/11/2010 18.50p 18.50p 17.00p 18.50p 0
04/11/2010 18.50p 18.50p 17.00p 18.50p 0
03/11/2010 18.50p 18.50p 17.00p 18.50p 0
02/11/2010 18.50p 18.50p 17.00p 18.50p 0
01/11/2010 18.50p 18.50p 17.00p 18.50p 5603
29/10/2010 18.50p 18.50p 17.00p 18.50p 0
28/10/2010 18.50p 18.50p 17.00p 18.50p 0
27/10/2010 18.50p 18.50p 17.00p 18.50p 0
26/10/2010 18.50p 18.50p 17.00p 18.50p 0
25/10/2010 18.50p 18.50p 17.00p 18.50p 0
22/10/2010 18.50p 18.50p 17.00p 18.50p 0
21/10/2010 18.50p 18.50p 17.00p 18.50p 0
20/10/2010 18.00p 18.50p 17.00p 18.50p 0
19/10/2010 18.00p 18.50p 16.00p 18.00p 50000
18/10/2010 18.00p 18.00p 16.00p 18.00p 0
15/10/2010 18.00p 18.00p 16.00p 18.00p 0
14/10/2010 18.00p 18.00p 16.00p 18.00p 250000
13/10/2010 18.00p 18.00p 16.00p 18.00p 28376
12/10/2010 18.00p 18.00p 16.00p 18.00p 0
11/10/2010 18.00p 18.00p 16.00p 18.00p 0
08/10/2010 18.00p 18.00p 16.00p 18.00p 0
07/10/2010 18.00p 18.00p 16.00p 18.00p 0
06/10/2010 18.00p 18.00p 16.00p 18.00p 0
05/10/2010 18.00p 18.00p 16.00p 18.00p 0
04/10/2010 18.50p 18.50p 16.00p 18.00p 0
01/10/2010 18.50p 18.50p 17.00p 18.50p 0
30/09/2010 18.50p 18.50p 17.00p 18.50p 0
29/09/2010 18.50p 18.50p 17.00p 18.50p 0
28/09/2010 18.50p 18.50p 17.00p 18.50p 0
27/09/2010 18.50p 18.50p 17.00p 18.50p 0
24/09/2010 18.50p 18.50p 17.00p 18.50p 0
23/09/2010 17.50p 19.50p 17.50p 18.50p 0
22/09/2010 17.50p 17.50p 15.00p 17.50p 0
21/09/2010 17.50p 17.50p 15.00p 17.50p 34542
20/09/2010 17.50p 17.50p 15.00p 17.50p 11550
17/09/2010 17.50p 17.50p 15.00p 17.50p 0
16/09/2010 17.50p 17.50p 15.00p 17.50p 0
15/09/2010 17.50p 17.50p 16.00p 17.50p 21000
14/09/2010 17.50p 17.50p 15.00p 17.50p 0
13/09/2010 17.50p 17.50p 15.00p 17.50p 0
10/09/2010 17.50p 17.50p 15.00p 17.50p 13276
09/09/2010 17.50p 17.50p 15.00p 17.50p 0
08/09/2010 17.50p 17.50p 15.00p 17.50p 0
07/09/2010 17.50p 19.50p 17.50p 17.50p 0
06/09/2010 17.25p 17.25p 15.00p 17.25p 0
03/09/2010 17.25p 17.25p 15.00p 17.25p 0
02/09/2010 17.25p 19.00p 17.25p 17.25p 0
01/09/2010 17.25p 17.25p 15.00p 17.25p 0
31/08/2010 17.25p 17.25p 15.00p 17.25p 0
27/08/2010 17.25p 17.25p 15.00p 17.25p 0
26/08/2010 17.25p 17.25p 15.00p 17.25p 0
25/08/2010 17.25p 17.25p 15.00p 17.25p 0
24/08/2010 17.25p 19.00p 17.25p 17.25p 0
23/08/2010 17.25p 17.25p 15.00p 17.25p 0
20/08/2010 17.25p 19.00p 16.50p 17.25p 139025
19/08/2010 17.25p 17.25p 15.00p 15.00p 0
18/08/2010 17.25p 17.25p 15.00p 17.25p 0
17/08/2010 17.25p 17.25p 15.00p 17.25p 0
16/08/2010 17.25p 17.50p 15.00p 17.25p 42500
13/08/2010 17.25p 17.25p 15.00p 17.25p 0
12/08/2010 17.25p 17.25p 15.00p 17.25p 0
11/08/2010 17.25p 19.00p 17.25p 17.25p 0
10/08/2010 17.25p 19.00p 17.25p 17.25p 0
09/08/2010 17.25p 19.00p 17.25p 17.25p 0
06/08/2010 15.00p 17.25p 15.00p 17.25p 0
05/08/2010 17.25p 17.25p 15.00p 17.25p 0
04/08/2010 17.25p 17.25p 15.00p 17.25p 0
03/08/2010 17.25p 17.25p 15.00p 17.25p 42441
02/08/2010 17.25p 17.25p 15.00p 17.25p 26772
30/07/2010 17.25p 19.00p 17.25p 17.25p 0
29/07/2010 17.25p 17.25p 15.00p 17.25p 0
28/07/2010 17.25p 17.25p 15.00p 17.25p 33615
27/07/2010 17.25p 17.25p 15.00p 17.25p 0
26/07/2010 17.25p 17.25p 15.00p 17.25p 0
23/07/2010 17.25p 17.25p 15.00p 17.25p 0
22/07/2010 17.25p 17.25p 15.00p 17.25p 0
21/07/2010 17.25p 17.25p 15.00p 17.25p 0
20/07/2010 17.25p 17.25p 15.00p 17.25p 0
19/07/2010 17.25p 18.00p 15.00p 17.25p 309099
16/07/2010 17.25p 17.25p 15.00p 17.25p 0
15/07/2010 17.25p 17.25p 15.00p 17.25p 0
14/07/2010 17.25p 17.25p 15.00p 17.25p 0
13/07/2010 17.25p 17.25p 15.00p 17.25p 0
12/07/2010 17.25p 17.25p 15.00p 17.25p 0
09/07/2010 17.25p 17.25p 15.00p 17.25p 0
08/07/2010 17.25p 17.25p 15.00p 17.25p 0
07/07/2010 17.25p 17.25p 15.00p 17.25p 0
06/07/2010 17.25p 17.25p 15.00p 17.25p 0
05/07/2010 17.25p 17.25p 15.00p 17.25p 0
02/07/2010 17.25p 17.25p 15.00p 17.25p 0
01/07/2010 17.25p 17.25p 15.00p 17.25p 0

*Close Price adjusted for both dividends and splits