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
31/05/2018 61.50p 61.50p 61.50p 61.50p 0
30/05/2018 61.50p 61.50p 61.50p 61.50p 0
29/05/2018 61.50p 61.50p 61.50p 61.50p 0
25/05/2018 61.50p 61.50p 61.50p 61.50p 0
24/05/2018 64.50p 64.50p 63.50p 63.50p 0
23/05/2018 64.50p 64.50p 64.50p 64.50p 0
22/05/2018 64.50p 64.50p 61.35p 64.50p 86
21/05/2018 64.50p 64.50p 64.50p 64.50p 0
18/05/2018 64.50p 64.50p 61.35p 64.50p 3
17/05/2018 64.50p 64.50p 61.35p 64.50p 6666
16/05/2018 64.50p 64.50p 64.50p 64.50p 0
15/05/2018 64.50p 64.50p 64.50p 64.50p 0
14/05/2018 64.50p 67.65p 64.50p 64.50p 579
11/05/2018 64.50p 64.50p 64.50p 64.50p 0
10/05/2018 64.50p 64.50p 64.50p 64.50p 0
09/05/2018 64.50p 67.65p 64.50p 64.50p 113
08/05/2018 64.50p 64.50p 64.50p 64.50p 0
04/05/2018 64.50p 64.50p 64.50p 64.50p 0
03/05/2018 64.50p 64.50p 64.50p 64.50p 0
02/05/2018 64.50p 64.50p 64.50p 64.50p 0
01/05/2018 64.50p 64.50p 64.50p 64.50p 0
30/04/2018 64.50p 64.50p 64.50p 64.50p 0
27/04/2018 64.50p 64.50p 61.00p 64.50p 10543
26/04/2018 64.50p 64.50p 64.50p 64.50p 0
25/04/2018 64.50p 64.50p 64.50p 64.50p 0
24/04/2018 65.50p 65.50p 61.35p 64.50p 4484
23/04/2018 65.50p 65.50p 65.50p 65.50p 0
20/04/2018 65.50p 65.50p 65.50p 65.50p 0
19/04/2018 65.50p 65.50p 65.50p 65.50p 0
18/04/2018 65.50p 65.50p 65.50p 65.50p 0
17/04/2018 65.50p 65.50p 65.50p 65.50p 0
16/04/2018 65.50p 65.50p 65.50p 65.50p 0
13/04/2018 65.50p 65.50p 65.50p 65.50p 0
12/04/2018 65.50p 65.50p 65.50p 65.50p 0
11/04/2018 65.50p 65.50p 65.50p 65.50p 0
10/04/2018 66.50p 66.50p 63.00p 65.50p 11697
09/04/2018 66.50p 69.65p 66.50p 66.50p 859
06/04/2018 66.50p 66.50p 66.50p 66.50p 0
05/04/2018 67.50p 71.00p 64.35p 66.50p 21218
04/04/2018 67.50p 67.50p 67.50p 67.50p 0
03/04/2018 65.50p 70.50p 65.50p 67.50p 16259
29/03/2018 65.50p 65.50p 65.50p 65.50p 0
28/03/2018 65.50p 65.50p 65.50p 65.50p 0
27/03/2018 65.50p 65.50p 65.50p 65.50p 50000
26/03/2018 63.50p 67.00p 63.50p 65.50p 9250
23/03/2018 63.50p 63.50p 63.50p 63.50p 0
22/03/2018 63.50p 63.50p 60.00p 63.50p 10526
21/03/2018 63.50p 63.50p 63.50p 63.50p 0
20/03/2018 63.50p 63.50p 63.50p 63.50p 0
19/03/2018 63.50p 66.65p 61.00p 63.50p 11417
16/03/2018 63.50p 63.50p 60.35p 63.50p 2
15/03/2018 63.50p 63.50p 63.50p 63.50p 0
14/03/2018 63.50p 66.65p 63.50p 63.50p 2976
13/03/2018 63.50p 63.50p 63.50p 63.50p 0
12/03/2018 63.50p 63.50p 63.50p 63.50p 0
09/03/2018 63.50p 66.65p 63.50p 63.50p 114
08/03/2018 63.50p 63.50p 60.35p 63.50p 11025
07/03/2018 63.50p 63.50p 63.50p 63.50p 0
06/03/2018 63.50p 63.50p 63.50p 63.50p 0
05/03/2018 63.50p 63.50p 63.50p 63.50p 0
02/03/2018 63.50p 63.50p 63.50p 63.50p 13275
01/03/2018 63.50p 63.50p 63.50p 63.50p 0
28/02/2018 63.50p 65.67p 63.50p 63.50p 7000
27/02/2018 63.50p 63.50p 63.50p 63.50p 12000
26/02/2018 63.50p 63.50p 60.00p 63.50p 5638
23/02/2018 63.50p 63.50p 63.50p 63.50p 0
22/02/2018 63.50p 63.50p 63.50p 63.50p 0
21/02/2018 63.50p 63.50p 61.12p 63.50p 2640
20/02/2018 63.50p 63.50p 63.50p 63.50p 0
19/02/2018 63.50p 63.50p 61.12p 63.50p 966
16/02/2018 63.50p 63.50p 63.50p 63.50p 0
15/02/2018 63.50p 63.50p 63.50p 63.50p 0
14/02/2018 63.50p 63.50p 63.50p 63.50p 0
13/02/2018 63.50p 63.50p 63.50p 63.50p 0
12/02/2018 63.50p 63.50p 63.50p 63.50p 0
09/02/2018 63.50p 66.93p 63.50p 63.50p 114
08/02/2018 63.50p 63.50p 63.50p 63.50p 0
07/02/2018 61.50p 64.93p 61.50p 63.50p 6111
06/02/2018 63.50p 63.50p 60.07p 61.50p 6567
05/02/2018 65.50p 68.93p 65.50p 65.50p 2887
02/02/2018 65.50p 65.50p 65.50p 65.50p 0
01/02/2018 65.50p 65.50p 65.50p 65.50p 0
31/01/2018 65.50p 65.50p 65.50p 65.50p 0
30/01/2018 65.50p 67.50p 65.50p 65.50p 0
29/01/2018 67.50p 67.50p 67.50p 67.50p 10000
26/01/2018 67.50p 67.50p 64.07p 67.50p 1524
25/01/2018 67.50p 67.50p 67.50p 67.50p 0
24/01/2018 67.50p 67.50p 67.50p 67.50p 10000
23/01/2018 67.50p 67.50p 64.07p 67.50p 378
22/01/2018 67.50p 67.50p 67.50p 67.50p 0
19/01/2018 67.50p 67.50p 64.07p 67.50p 8830
18/01/2018 67.50p 67.50p 67.50p 67.50p 0
17/01/2018 67.50p 67.50p 67.50p 67.50p 0
16/01/2018 67.50p 67.50p 64.07p 67.50p 1385
15/01/2018 67.50p 67.50p 64.07p 67.50p 9000
12/01/2018 67.50p 67.50p 64.07p 67.50p 2
11/01/2018 67.50p 67.50p 67.50p 67.50p 0
10/01/2018 67.50p 67.50p 67.50p 67.50p 0
09/01/2018 67.50p 70.93p 67.50p 67.50p 107
08/01/2018 67.50p 67.50p 64.07p 67.50p 11784
05/01/2018 67.50p 67.50p 67.50p 67.50p 0
04/01/2018 67.50p 67.50p 67.50p 67.50p 0
03/01/2018 67.50p 67.50p 67.50p 67.50p 0
02/01/2018 67.50p 67.50p 67.50p 67.50p 0
29/12/2017 67.50p 70.93p 67.50p 67.50p 1385
28/12/2017 67.50p 67.50p 67.50p 67.50p 0
27/12/2017 67.50p 69.00p 67.50p 67.50p 10000
22/12/2017 67.50p 67.50p 67.50p 67.50p 0
21/12/2017 67.50p 67.50p 67.50p 67.50p 0
20/12/2017 67.50p 67.50p 64.07p 67.50p 7802
19/12/2017 65.50p 70.93p 64.07p 67.50p 11333
18/12/2017 65.50p 69.00p 62.07p 65.50p 8861
15/12/2017 65.50p 68.93p 65.50p 65.50p 1933
14/12/2017 66.50p 66.50p 64.50p 65.50p 68054
13/12/2017 66.50p 66.50p 66.50p 66.50p 0
12/12/2017 66.50p 66.50p 66.50p 66.50p 0
11/12/2017 66.50p 69.93p 66.50p 66.50p 33
08/12/2017 66.50p 66.50p 66.50p 66.50p 0
07/12/2017 66.50p 66.50p 66.50p 66.50p 0
06/12/2017 66.50p 69.93p 66.50p 66.50p 26
05/12/2017 66.50p 69.93p 66.50p 66.50p 1128
04/12/2017 66.50p 66.50p 66.50p 66.50p 0
01/12/2017 66.50p 66.50p 63.07p 66.50p 2000
30/11/2017 66.50p 66.50p 66.50p 66.50p 0
29/11/2017 66.50p 66.50p 66.50p 66.50p 0
28/11/2017 66.50p 66.50p 66.50p 66.50p 0
27/11/2017 66.50p 66.50p 66.50p 66.50p 0
24/11/2017 66.50p 66.50p 66.50p 66.50p 0
23/11/2017 66.50p 69.93p 66.50p 66.50p 228
22/11/2017 66.50p 66.50p 66.50p 66.50p 0
21/11/2017 66.50p 66.50p 66.50p 66.50p 0
20/11/2017 66.50p 69.00p 66.50p 66.50p 10000
17/11/2017 66.50p 69.00p 66.50p 66.50p 6000
16/11/2017 67.50p 69.93p 64.07p 66.50p 6539
15/11/2017 67.50p 67.50p 64.07p 67.50p 6849
14/11/2017 67.50p 67.50p 67.50p 67.50p 0
13/11/2017 67.50p 67.50p 67.50p 67.50p 0
10/11/2017 67.50p 68.00p 67.50p 67.50p 0
09/11/2017 68.00p 71.92p 64.08p 68.00p 29885
08/11/2017 68.00p 71.92p 68.00p 68.00p 10000
07/11/2017 68.00p 68.00p 68.00p 68.00p 0
06/11/2017 70.00p 70.00p 60.00p 68.00p 22289
03/11/2017 70.00p 70.00p 65.10p 70.00p 6320
02/11/2017 70.00p 70.00p 70.00p 70.00p 0
01/11/2017 70.00p 70.00p 65.10p 70.00p 9745
31/10/2017 70.00p 70.00p 70.00p 70.00p 0
30/10/2017 70.00p 75.00p 65.10p 70.00p 2295
27/10/2017 70.00p 70.00p 70.00p 70.00p 0
26/10/2017 70.00p 70.00p 70.00p 70.00p 0
25/10/2017 70.00p 70.00p 70.00p 70.00p 0
24/10/2017 70.00p 70.00p 70.00p 70.00p 0
23/10/2017 70.00p 74.90p 70.00p 70.00p 213
20/10/2017 70.00p 70.00p 70.00p 70.00p 0
19/10/2017 70.00p 70.00p 65.00p 70.00p 3333
18/10/2017 70.00p 70.00p 70.00p 70.00p 0
17/10/2017 70.00p 70.00p 65.10p 70.00p 3536
16/10/2017 75.00p 75.00p 70.00p 70.00p 15884
13/10/2017 70.00p 75.00p 70.00p 75.00p 17848
12/10/2017 70.00p 70.00p 70.00p 70.00p 2500
11/10/2017 75.00p 75.00p 70.00p 70.00p 10000
10/10/2017 75.00p 75.00p 75.00p 75.00p 0
09/10/2017 75.00p 75.00p 75.00p 75.00p 0
06/10/2017 70.00p 75.00p 70.00p 75.00p 4090
05/10/2017 70.00p 70.00p 70.00p 70.00p 0
04/10/2017 70.00p 70.00p 70.00p 70.00p 751083
03/10/2017 70.00p 70.00p 70.00p 70.00p 1131
02/10/2017 70.00p 70.00p 70.00p 70.00p 15000
29/09/2017 70.00p 70.00p 70.00p 70.00p 0
28/09/2017 70.00p 70.00p 70.00p 70.00p 0
27/09/2017 70.00p 70.00p 70.00p 70.00p 0
26/09/2017 70.00p 70.00p 70.00p 70.00p 2000
25/09/2017 65.00p 70.00p 65.00p 70.00p 24694
22/09/2017 65.00p 65.00p 65.00p 65.00p 2000
21/09/2017 65.00p 65.00p 65.00p 65.00p 0
20/09/2017 65.00p 65.00p 65.00p 65.00p 2000
19/09/2017 65.00p 65.00p 65.00p 65.00p 0
18/09/2017 65.00p 65.00p 65.00p 65.00p 0
15/09/2017 65.00p 65.00p 65.00p 65.00p 0
14/09/2017 65.00p 65.00p 65.00p 65.00p 3000
13/09/2017 65.00p 65.00p 65.00p 65.00p 0
12/09/2017 65.00p 65.00p 65.00p 65.00p 0
11/09/2017 65.00p 65.00p 65.00p 65.00p 4000
08/09/2017 65.00p 65.00p 65.00p 65.00p 0
07/09/2017 63.00p 65.00p 63.00p 65.00p 30681
06/09/2017 63.00p 63.00p 63.00p 63.00p 2118
05/09/2017 63.00p 63.00p 63.00p 63.00p 0
04/09/2017 63.00p 63.00p 63.00p 63.00p 8000
01/09/2017 63.00p 63.00p 63.00p 63.00p 2374
31/08/2017 63.00p 63.00p 63.00p 63.00p 0
30/08/2017 63.00p 63.00p 63.00p 63.00p 0
29/08/2017 63.00p 63.00p 63.00p 63.00p 8122
25/08/2017 63.00p 63.00p 63.00p 63.00p 844
24/08/2017 63.00p 63.00p 63.00p 63.00p 2975
23/08/2017 63.00p 63.00p 63.00p 63.00p 1000
22/08/2017 63.00p 63.00p 63.00p 63.00p 0
21/08/2017 63.00p 63.00p 63.00p 63.00p 2661
18/08/2017 63.00p 63.00p 63.00p 63.00p 4950
17/08/2017 63.00p 63.00p 63.00p 63.00p 0
16/08/2017 63.00p 63.00p 63.00p 63.00p 22903
15/08/2017 63.00p 63.00p 63.00p 63.00p 5500

*Close Price adjusted for both dividends and splits