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
15/07/2021 49.50p 53.00p 49.50p 49.50p 12367
14/07/2021 49.50p 49.50p 49.50p 49.50p 0
13/07/2021 48.50p 56.00p 48.50p 49.50p 5316
12/07/2021 48.50p 54.00p 48.50p 48.50p 9293
09/07/2021 48.50p 52.00p 45.00p 48.50p 21930
08/07/2021 48.50p 48.50p 48.50p 48.50p 0
07/07/2021 46.50p 52.00p 46.50p 48.50p 2956
06/07/2021 44.50p 48.00p 41.00p 45.50p 2087
05/07/2021 44.50p 48.00p 41.00p 44.50p 2060
02/07/2021 45.50p 45.50p 42.00p 44.50p 4774
01/07/2021 45.50p 45.50p 45.50p 45.50p 0
30/06/2021 45.50p 45.50p 45.50p 45.50p 0
29/06/2021 44.50p 49.00p 42.00p 45.50p 7340
28/06/2021 45.50p 48.00p 41.00p 44.50p 17800
25/06/2021 45.50p 49.00p 41.00p 45.50p 33870
24/06/2021 45.50p 47.00p 42.00p 45.50p 2113
23/06/2021 44.50p 49.00p 44.50p 45.50p 10096
22/06/2021 44.50p 48.00p 44.50p 44.50p 3936
21/06/2021 46.50p 46.50p 43.00p 44.50p 25000
18/06/2021 48.50p 48.50p 43.00p 46.50p 10325
17/06/2021 48.50p 52.00p 48.50p 48.50p 26014
16/06/2021 49.50p 52.00p 46.00p 48.50p 5566
15/06/2021 49.50p 53.00p 46.00p 49.50p 17000
14/06/2021 49.50p 53.00p 46.00p 49.50p 42051
11/06/2021 47.50p 55.00p 46.00p 49.50p 45941
10/06/2021 47.50p 51.00p 47.50p 47.50p 21445
09/06/2021 47.50p 51.00p 47.50p 47.50p 36391
08/06/2021 45.50p 51.00p 44.00p 47.50p 65889
07/06/2021 43.50p 47.00p 43.50p 45.50p 115332
04/06/2021 43.50p 47.00p 43.50p 43.50p 3563
03/06/2021 42.50p 46.00p 40.00p 43.50p 33560
02/06/2021 42.50p 48.00p 42.50p 42.50p 41920
01/06/2021 42.50p 42.50p 42.50p 42.50p 0
31/05/2021 41.50p 47.00p 41.50p 42.50p 4225
28/05/2021 41.50p 47.00p 41.50p 42.50p 4225
27/05/2021 41.50p 43.80p 41.50p 41.50p 5
26/05/2021 41.50p 41.50p 41.50p 41.50p 0
25/05/2021 41.50p 41.50p 38.00p 41.50p 1103
24/05/2021 40.00p 48.00p 40.00p 41.50p 41286
21/05/2021 40.00p 43.00p 40.00p 40.00p 66
20/05/2021 40.00p 40.00p 40.00p 40.00p 0
19/05/2021 40.00p 40.00p 40.00p 40.00p 0
18/05/2021 40.00p 40.00p 40.00p 40.00p 0
17/05/2021 40.00p 40.00p 38.00p 40.00p 100
14/05/2021 40.00p 40.00p 40.00p 40.00p 0
13/05/2021 40.00p 40.00p 40.00p 40.00p 0
12/05/2021 40.00p 40.00p 40.00p 40.00p 0
11/05/2021 40.00p 40.00p 37.00p 40.00p 5000
10/05/2021 40.00p 43.00p 40.00p 40.00p 44
07/05/2021 40.00p 43.00p 37.00p 40.00p 7117
06/05/2021 40.00p 43.00p 40.00p 40.00p 350
05/05/2021 40.00p 40.00p 37.00p 40.00p 3388
04/05/2021 39.00p 44.00p 39.00p 40.00p 12548
03/05/2021 39.00p 39.00p 39.00p 39.00p 0
30/04/2021 39.00p 39.00p 39.00p 39.00p 0
29/04/2021 39.00p 39.00p 39.00p 39.00p 0
28/04/2021 39.00p 39.00p 36.00p 39.00p 2380
27/04/2021 39.00p 42.00p 36.00p 39.00p 9807
26/04/2021 39.00p 42.00p 39.00p 39.00p 2380
23/04/2021 39.00p 39.00p 36.00p 39.00p 653
22/04/2021 40.00p 42.00p 37.00p 39.00p 5442
21/04/2021 39.00p 43.00p 36.00p 40.00p 11732
20/04/2021 39.00p 42.00p 36.00p 39.00p 25740
19/04/2021 37.00p 41.00p 37.00p 39.00p 14479
16/04/2021 35.00p 37.00p 35.00p 37.00p 2000
15/04/2021 34.00p 36.00p 34.00p 35.00p 2000
14/04/2021 34.00p 36.00p 34.00p 34.00p 2500
13/04/2021 34.00p 34.00p 34.00p 34.00p 0
12/04/2021 34.00p 34.00p 32.00p 34.00p 9677
09/04/2021 34.00p 36.00p 34.00p 34.00p 52
08/04/2021 33.00p 34.00p 33.00p 34.00p 12736
07/04/2021 33.00p 33.00p 33.00p 33.00p 0
06/04/2021 33.00p 34.96p 33.00p 33.00p 280
05/04/2021 33.00p 33.00p 33.00p 33.00p 0
02/04/2021 33.00p 33.00p 33.00p 33.00p 0
01/04/2021 33.00p 33.00p 33.00p 33.00p 0
31/03/2021 33.00p 34.80p 33.00p 33.00p 3
30/03/2021 32.00p 34.50p 31.00p 33.00p 32472
29/03/2021 32.00p 33.96p 32.00p 32.00p 10000
26/03/2021 32.00p 32.00p 32.00p 32.00p 0
25/03/2021 32.00p 32.00p 30.00p 32.00p 13581
24/03/2021 32.00p 32.00p 32.00p 32.00p 0
23/03/2021 32.00p 32.00p 30.00p 32.00p 7785
22/03/2021 32.00p 33.96p 32.00p 32.00p 142
19/03/2021 32.00p 33.96p 32.00p 32.00p 500
18/03/2021 32.00p 32.00p 32.00p 32.00p 0
17/03/2021 32.00p 32.00p 30.40p 32.00p 295
16/03/2021 32.00p 33.96p 32.00p 32.00p 2000
15/03/2021 32.00p 33.96p 32.00p 32.00p 1500
12/03/2021 32.00p 32.00p 30.00p 32.00p 800
11/03/2021 32.00p 32.00p 32.00p 32.00p 0
10/03/2021 32.00p 32.00p 32.00p 32.00p 0
09/03/2021 32.00p 33.96p 30.00p 32.00p 8843
08/03/2021 32.00p 33.96p 32.00p 32.00p 7293
05/03/2021 32.00p 32.00p 32.00p 32.00p 0
04/03/2021 32.00p 33.36p 32.00p 32.00p 4578
03/03/2021 32.00p 33.60p 32.00p 32.00p 1525
02/03/2021 33.00p 33.00p 31.00p 32.00p 8500
01/03/2021 33.00p 35.00p 33.00p 33.00p 2753
26/02/2021 34.00p 34.00p 34.00p 34.00p 0
25/02/2021 34.00p 34.00p 34.00p 34.00p 0
24/02/2021 34.00p 36.00p 34.00p 34.00p 1000
23/02/2021 33.00p 36.00p 32.44p 34.00p 14634
22/02/2021 33.00p 34.96p 33.00p 33.00p 1138
19/02/2021 33.00p 34.96p 31.44p 33.00p 3284
18/02/2021 32.00p 33.96p 32.00p 33.00p 1000
17/02/2021 32.00p 32.00p 32.00p 32.00p 0
16/02/2021 32.00p 32.00p 30.44p 32.00p 4831
15/02/2021 31.00p 33.00p 31.00p 32.00p 10000
12/02/2021 31.00p 31.00p 31.00p 31.00p 0
11/02/2021 31.00p 31.00p 31.00p 31.00p 0
10/02/2021 31.00p 32.96p 29.40p 31.00p 820
09/02/2021 31.00p 32.96p 31.00p 31.00p 180
08/02/2021 31.00p 32.96p 31.00p 31.00p 326
05/02/2021 31.00p 32.60p 31.00p 31.00p 13
04/02/2021 30.00p 31.00p 28.50p 31.00p 12326
03/02/2021 30.00p 30.00p 28.50p 30.00p 17500
02/02/2021 30.00p 30.00p 28.44p 30.00p 1265
01/02/2021 30.00p 30.00p 30.00p 30.00p 0
29/01/2021 30.00p 30.00p 28.44p 30.00p 1927
28/01/2021 31.00p 31.00p 29.44p 30.00p 3703
27/01/2021 30.00p 31.60p 30.00p 31.00p 150
26/01/2021 29.00p 31.00p 29.00p 30.00p 9677
25/01/2021 29.00p 30.60p 27.00p 29.00p 98306
22/01/2021 28.00p 30.80p 28.00p 29.00p 3461
21/01/2021 28.00p 28.00p 28.00p 28.00p 0
20/01/2021 28.00p 28.00p 28.00p 28.00p 0
19/01/2021 28.00p 28.00p 28.00p 28.00p 0
18/01/2021 28.00p 28.00p 26.00p 28.00p 24000
15/01/2021 28.00p 28.00p 28.00p 28.00p 0
14/01/2021 28.00p 28.00p 28.00p 28.00p 0
13/01/2021 28.00p 28.00p 28.00p 28.00p 0
12/01/2021 28.00p 28.00p 28.00p 28.00p 0
11/01/2021 28.00p 29.80p 28.00p 28.00p 191
08/01/2021 28.00p 28.00p 28.00p 28.00p 0
07/01/2021 28.00p 28.00p 28.00p 28.00p 0
06/01/2021 28.00p 28.00p 28.00p 28.00p 0
05/01/2021 28.00p 28.00p 28.00p 28.00p 0
04/01/2021 28.00p 28.00p 28.00p 28.00p 0
31/12/2020 28.00p 28.00p 28.00p 28.00p 0
30/12/2020 28.00p 28.00p 28.00p 28.00p 0
24/12/2020 28.00p 28.00p 28.00p 28.00p 0
23/12/2020 28.00p 28.00p 28.00p 28.00p 0
22/12/2020 28.00p 28.00p 28.00p 28.00p 0
21/12/2020 28.00p 28.00p 28.00p 28.00p 0
18/12/2020 28.00p 28.00p 28.00p 28.00p 0
17/12/2020 28.00p 28.00p 28.00p 28.00p 0
16/12/2020 28.00p 28.00p 28.00p 28.00p 12500
15/12/2020 28.00p 29.96p 28.00p 28.00p 1750
14/12/2020 28.00p 28.00p 28.00p 28.00p 0
11/12/2020 28.00p 28.00p 28.00p 28.00p 0
10/12/2020 28.00p 28.00p 26.00p 28.00p 100
09/12/2020 28.00p 29.96p 28.00p 28.00p 190
08/12/2020 28.00p 28.00p 28.00p 28.00p 0
07/12/2020 28.00p 28.00p 26.20p 28.00p 3232
04/12/2020 28.00p 28.00p 28.00p 28.00p 0
03/12/2020 28.00p 28.00p 28.00p 28.00p 0
02/12/2020 28.00p 29.80p 26.04p 28.00p 4143
01/12/2020 28.00p 29.80p 28.00p 28.00p 3319
30/11/2020 28.00p 28.00p 26.00p 28.00p 11397
27/11/2020 28.00p 30.00p 28.00p 28.00p 70
26/11/2020 28.00p 28.00p 28.00p 28.00p 0
25/11/2020 28.00p 30.00p 28.00p 28.00p 20
24/11/2020 28.00p 29.80p 28.00p 28.00p 9987
23/11/2020 28.00p 28.00p 28.00p 28.00p 0
20/11/2020 28.00p 28.00p 28.00p 28.00p 0
19/11/2020 28.00p 29.80p 26.00p 28.00p 3354
18/11/2020 28.00p 28.00p 26.00p 28.00p 2948
17/11/2020 28.00p 28.00p 28.00p 28.00p 0
16/11/2020 28.00p 28.00p 28.00p 28.00p 0
13/11/2020 28.00p 28.00p 28.00p 28.00p 0
12/11/2020 28.00p 28.00p 28.00p 28.00p 0
10/11/2020 28.00p 28.00p 26.00p 28.00p 1048
09/11/2020 28.00p 29.80p 28.00p 28.00p 191
06/11/2020 28.00p 28.00p 26.00p 28.00p 1400
05/11/2020 28.00p 28.00p 28.00p 28.00p 0
04/11/2020 28.00p 28.00p 28.00p 28.00p 0
03/11/2020 28.00p 28.00p 28.00p 28.00p 0
02/11/2020 28.00p 28.00p 28.00p 28.00p 0
30/10/2020 28.00p 28.00p 28.00p 28.00p 0
29/10/2020 28.00p 28.00p 28.00p 28.00p 0
28/10/2020 28.00p 28.00p 28.00p 28.00p 0
27/10/2020 28.00p 28.00p 28.00p 28.00p 0
26/10/2020 28.00p 28.00p 28.00p 28.00p 0
23/10/2020 28.00p 28.00p 28.00p 28.00p 0
22/10/2020 28.00p 28.00p 28.00p 28.00p 0
21/10/2020 29.00p 29.00p 28.00p 28.00p 15280
20/10/2020 29.00p 29.00p 29.00p 29.00p 0
19/10/2020 29.00p 29.00p 29.00p 29.00p 0
16/10/2020 29.00p 29.00p 27.00p 29.00p 7633
15/10/2020 29.00p 29.00p 29.00p 29.00p 0
14/10/2020 29.00p 29.00p 29.00p 29.00p 0
13/10/2020 29.00p 29.00p 29.00p 29.00p 0
12/10/2020 29.00p 29.00p 27.04p 29.00p 284
09/10/2020 29.00p 30.80p 29.00p 29.00p 770
08/10/2020 29.00p 29.00p 29.00p 29.00p 0
07/10/2020 29.00p 29.00p 29.00p 29.00p 0
06/10/2020 30.00p 30.00p 29.00p 29.00p 31383
05/10/2020 30.00p 30.00p 30.00p 30.00p 0
02/10/2020 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits