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
13/02/2023 29.00p 29.00p 29.00p 29.00p 0
10/02/2023 29.00p 29.00p 29.00p 29.00p 0
09/02/2023 29.00p 31.64p 29.00p 29.00p 142
08/02/2023 29.00p 29.00p 29.00p 29.00p 0
07/02/2023 29.00p 29.00p 29.00p 29.00p 0
06/02/2023 29.00p 29.00p 29.00p 29.00p 0
03/02/2023 29.00p 29.00p 29.00p 29.00p 0
02/02/2023 29.00p 29.00p 29.00p 29.00p 0
01/02/2023 29.00p 29.00p 29.00p 29.00p 0
31/01/2023 29.00p 29.00p 29.00p 29.00p 0
30/01/2023 29.00p 29.00p 29.00p 29.00p 0
27/01/2023 29.00p 29.00p 29.00p 29.00p 0
26/01/2023 29.00p 31.64p 29.00p 29.00p 1534
25/01/2023 29.00p 29.00p 29.00p 29.00p 0
24/01/2023 29.00p 29.00p 29.00p 29.00p 0
23/01/2023 29.00p 29.00p 29.00p 29.00p 0
20/01/2023 29.00p 29.00p 29.00p 29.00p 0
19/01/2023 29.00p 31.64p 29.00p 29.00p 276
18/01/2023 29.00p 29.00p 29.00p 29.00p 0
17/01/2023 29.00p 29.00p 26.00p 29.00p 5000
16/01/2023 28.00p 30.64p 28.00p 29.00p 13291
13/01/2023 28.00p 30.64p 28.00p 28.00p 2396
12/01/2023 28.00p 28.00p 28.00p 28.00p 0
11/01/2023 28.00p 28.00p 28.00p 28.00p 0
10/01/2023 28.00p 28.00p 28.00p 28.00p 0
09/01/2023 28.00p 30.64p 28.00p 28.00p 146
06/01/2023 28.00p 28.00p 28.00p 28.00p 0
05/01/2023 28.00p 28.00p 28.00p 28.00p 0
04/01/2023 28.00p 28.00p 28.00p 28.00p 0
03/01/2023 28.00p 28.00p 25.00p 28.00p 6208
30/12/2022 28.00p 28.00p 28.00p 28.00p 0
29/12/2022 28.00p 28.00p 28.00p 28.00p 0
28/12/2022 28.00p 28.00p 28.00p 28.00p 0
23/12/2022 28.00p 28.00p 28.00p 28.00p 0
22/12/2022 28.00p 28.00p 28.00p 28.00p 0
21/12/2022 28.00p 28.00p 28.00p 28.00p 0
20/12/2022 28.00p 28.00p 28.00p 28.00p 0
19/12/2022 28.00p 28.00p 28.00p 28.00p 0
16/12/2022 28.00p 28.00p 28.00p 28.00p 0
15/12/2022 28.00p 28.00p 28.00p 28.00p 0
14/12/2022 28.00p 28.00p 28.00p 28.00p 0
13/12/2022 28.00p 28.00p 25.00p 28.00p 0
12/12/2022 28.00p 28.00p 28.00p 28.00p 0
09/12/2022 28.00p 30.64p 28.00p 28.00p 146
08/12/2022 28.00p 28.00p 28.00p 28.00p 0
07/12/2022 28.00p 30.64p 28.00p 28.00p 42
06/12/2022 28.00p 28.00p 28.00p 28.00p 0
05/12/2022 28.00p 28.00p 25.00p 28.00p 5549
02/12/2022 28.00p 28.00p 28.00p 28.00p 0
01/12/2022 28.00p 28.00p 28.00p 28.00p 0
30/11/2022 28.00p 30.64p 28.00p 28.00p 3247
29/11/2022 28.00p 28.00p 28.00p 28.00p 0
28/11/2022 28.00p 28.00p 28.00p 28.00p 0
25/11/2022 28.00p 28.00p 28.00p 28.00p 950
24/11/2022 28.00p 28.00p 28.00p 28.00p 0
23/11/2022 28.00p 28.00p 28.00p 28.00p 0
22/11/2022 28.00p 28.00p 28.00p 28.00p 0
21/11/2022 28.00p 28.00p 28.00p 28.00p 0
18/11/2022 28.00p 28.00p 28.00p 28.00p 0
17/11/2022 28.00p 28.00p 28.00p 28.00p 0
16/11/2022 28.00p 30.64p 28.00p 28.00p 3231
15/11/2022 28.00p 28.00p 28.00p 28.00p 0
14/11/2022 28.00p 28.00p 28.00p 28.00p 0
11/11/2022 28.00p 28.00p 28.00p 28.00p 0
10/11/2022 28.00p 28.00p 28.00p 28.00p 0
09/11/2022 28.00p 30.64p 28.00p 28.00p 146
08/11/2022 28.00p 28.00p 28.00p 28.00p 0
07/11/2022 28.00p 28.00p 28.00p 28.00p 0
04/11/2022 28.00p 28.00p 28.00p 28.00p 0
03/11/2022 28.00p 28.00p 28.00p 28.00p 0
02/11/2022 28.00p 28.00p 25.00p 28.00p 40
01/11/2022 28.00p 28.00p 28.00p 28.00p 0
31/10/2022 28.00p 28.00p 28.00p 28.00p 0
28/10/2022 28.00p 28.00p 28.00p 28.00p 0
27/10/2022 28.00p 28.00p 28.00p 28.00p 0
26/10/2022 28.00p 28.00p 28.00p 28.00p 0
25/10/2022 28.00p 28.00p 28.00p 28.00p 0
24/10/2022 28.00p 28.00p 28.00p 28.00p 0
21/10/2022 28.00p 28.00p 28.00p 28.00p 0
20/10/2022 28.00p 28.00p 28.00p 28.00p 0
19/10/2022 28.00p 28.00p 28.00p 28.00p 0
18/10/2022 28.00p 28.00p 28.00p 28.00p 0
17/10/2022 28.00p 28.00p 28.00p 28.00p 0
14/10/2022 28.00p 28.00p 28.00p 28.00p 0
13/10/2022 28.00p 28.00p 28.00p 28.00p 0
12/10/2022 28.00p 28.00p 27.60p 28.00p 550
11/10/2022 28.00p 28.00p 28.00p 28.00p 0
10/10/2022 28.00p 30.64p 28.00p 28.00p 146
07/10/2022 28.00p 28.00p 28.00p 28.00p 0
06/10/2022 28.00p 28.00p 28.00p 28.00p 0
05/10/2022 28.00p 28.00p 28.00p 28.00p 0
04/10/2022 28.00p 28.00p 28.00p 28.00p 0
03/10/2022 28.00p 28.00p 28.00p 28.00p 0
30/09/2022 28.00p 28.00p 28.00p 28.00p 0
29/09/2022 28.00p 28.00p 28.00p 28.00p 0
28/09/2022 29.00p 29.00p 25.00p 28.00p 24111
27/09/2022 29.00p 29.00p 29.00p 29.00p 0
26/09/2022 29.00p 29.00p 29.00p 29.00p 0
23/09/2022 29.00p 29.00p 29.00p 29.00p 0
22/09/2022 29.00p 29.00p 29.00p 29.00p 0
21/09/2022 29.00p 29.00p 29.00p 29.00p 0
20/09/2022 29.00p 29.00p 29.00p 29.00p 0
16/09/2022 29.00p 29.00p 29.00p 29.00p 0
15/09/2022 29.00p 29.00p 28.00p 29.00p 50000
14/09/2022 29.00p 29.00p 29.00p 29.00p 0
13/09/2022 29.00p 29.00p 29.00p 29.00p 0
12/09/2022 30.00p 31.64p 26.00p 29.00p 40068
09/09/2022 30.00p 32.64p 27.00p 30.00p 22205
08/09/2022 31.00p 31.00p 27.00p 30.00p 9201
07/09/2022 31.00p 31.00p 31.00p 31.00p 0
06/09/2022 31.00p 31.00p 31.00p 31.00p 0
05/09/2022 31.00p 31.00p 31.00p 31.00p 0
02/09/2022 31.00p 31.00p 28.00p 31.00p 447
01/09/2022 31.00p 31.00p 31.00p 31.00p 0
31/08/2022 31.00p 31.00p 31.00p 31.00p 0
30/08/2022 31.00p 31.00p 31.00p 31.00p 0
26/08/2022 31.00p 31.00p 31.00p 31.00p 0
25/08/2022 31.00p 31.00p 31.00p 31.00p 0
24/08/2022 31.00p 33.50p 28.00p 31.00p 8988
23/08/2022 31.00p 31.00p 31.00p 31.00p 0
22/08/2022 31.00p 33.64p 31.00p 31.00p 2943
19/08/2022 31.00p 31.00p 28.00p 31.00p 3100
18/08/2022 31.00p 31.00p 28.00p 31.00p 12900
17/08/2022 31.00p 31.00p 31.00p 31.00p 0
16/08/2022 31.00p 31.00p 31.00p 31.00p 0
15/08/2022 31.00p 31.00p 28.00p 31.00p 2062
12/08/2022 31.00p 31.00p 31.00p 31.00p 0
11/08/2022 31.00p 31.00p 31.00p 31.00p 0
10/08/2022 31.00p 32.00p 31.00p 31.00p 30000
09/08/2022 31.00p 33.64p 31.00p 31.00p 133
08/08/2022 31.00p 31.00p 28.00p 31.00p 284
05/08/2022 31.00p 33.64p 31.00p 31.00p 127
04/08/2022 31.00p 31.00p 31.00p 31.00p 0
03/08/2022 31.00p 31.00p 31.00p 31.00p 0
02/08/2022 31.00p 31.00p 31.00p 31.00p 0
01/08/2022 31.00p 31.00p 31.00p 31.00p 0
29/07/2022 31.00p 31.00p 31.00p 31.00p 0
28/07/2022 31.00p 31.00p 31.00p 31.00p 0
27/07/2022 32.00p 32.00p 32.00p 32.00p 0
26/07/2022 32.00p 32.00p 32.00p 32.00p 0
25/07/2022 32.00p 32.00p 32.00p 32.00p 0
22/07/2022 32.00p 32.00p 32.00p 32.00p 0
21/07/2022 32.00p 32.00p 32.00p 32.00p 0
20/07/2022 32.00p 35.00p 32.00p 32.00p 16
19/07/2022 32.00p 32.00p 32.00p 32.00p 0
18/07/2022 32.00p 32.00p 32.00p 32.00p 0
15/07/2022 32.00p 32.00p 32.00p 32.00p 0
14/07/2022 32.00p 32.00p 32.00p 32.00p 0
13/07/2022 32.00p 32.00p 29.00p 32.00p 639
12/07/2022 32.00p 32.00p 32.00p 32.00p 0
11/07/2022 32.00p 34.64p 29.00p 32.00p 4883
08/07/2022 32.00p 32.00p 32.00p 32.00p 0
07/07/2022 32.00p 32.00p 32.00p 32.00p 0
06/07/2022 32.00p 32.00p 32.00p 32.00p 0
05/07/2022 32.00p 32.00p 32.00p 32.00p 0
04/07/2022 32.00p 32.00p 32.00p 32.00p 0
01/07/2022 32.00p 32.00p 32.00p 32.00p 0
30/06/2022 33.00p 35.00p 29.00p 32.00p 6962
29/06/2022 33.00p 33.00p 33.00p 33.00p 0
28/06/2022 33.00p 33.00p 33.00p 33.00p 0
27/06/2022 33.00p 33.00p 33.00p 33.00p 0
24/06/2022 33.00p 35.64p 33.00p 33.00p 106
23/06/2022 33.00p 33.00p 33.00p 33.00p 0
22/06/2022 33.00p 35.64p 33.00p 33.00p 4215
21/06/2022 33.00p 33.00p 33.00p 33.00p 0
20/06/2022 33.00p 33.00p 33.00p 33.00p 0
17/06/2022 33.00p 33.00p 33.00p 33.00p 0
16/06/2022 33.00p 33.00p 33.00p 33.00p 0
15/06/2022 33.00p 33.00p 33.00p 33.00p 0
14/06/2022 33.00p 33.00p 33.00p 33.00p 0
13/06/2022 33.00p 33.00p 33.00p 33.00p 0
10/06/2022 33.00p 33.00p 33.00p 33.00p 0
09/06/2022 33.00p 36.00p 33.00p 33.00p 125
08/06/2022 33.00p 33.00p 33.00p 33.00p 0
07/06/2022 33.00p 33.00p 33.00p 33.00p 0
06/06/2022 33.00p 33.00p 33.00p 33.00p 0
01/06/2022 33.00p 33.00p 33.00p 33.00p 0
31/05/2022 33.00p 33.00p 33.00p 33.00p 0
27/05/2022 33.00p 36.00p 33.00p 33.00p 243
26/05/2022 33.00p 33.00p 33.00p 33.00p 0
25/05/2022 33.00p 33.00p 33.00p 33.00p 0
24/05/2022 33.00p 33.00p 33.00p 33.00p 0
23/05/2022 33.00p 33.00p 33.00p 33.00p 0
20/05/2022 33.00p 33.00p 33.00p 33.00p 0
19/05/2022 33.00p 35.04p 33.00p 33.00p 847
18/05/2022 33.00p 33.00p 33.00p 33.00p 0
17/05/2022 33.00p 33.00p 33.00p 33.00p 0
16/05/2022 33.00p 33.00p 33.00p 33.00p 0
13/05/2022 33.00p 33.00p 33.00p 33.00p 0
12/05/2022 33.00p 33.00p 33.00p 33.00p 0
11/05/2022 33.00p 33.00p 33.00p 33.00p 0
10/05/2022 33.00p 36.00p 33.00p 33.00p 10000
09/05/2022 33.00p 35.04p 33.00p 33.00p 128
06/05/2022 33.00p 33.00p 33.00p 33.00p 0
05/05/2022 33.00p 33.00p 33.00p 33.00p 0
04/05/2022 33.00p 33.00p 33.00p 33.00p 0
03/05/2022 33.00p 33.00p 33.00p 33.00p 0
29/04/2022 33.00p 33.00p 33.00p 33.00p 0
28/04/2022 33.00p 33.00p 30.30p 33.00p 41
27/04/2022 33.00p 35.04p 33.00p 33.00p 5000

*Close Price adjusted for both dividends and splits