Chelverton UK Dividend Trust (SDV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chelverton UK Dividend Trust

Date Open High Low Close* Volume
22/11/2024 161.00p 161.43p 158.00p 161.00p 13493
21/11/2024 161.00p 161.48p 159.50p 161.00p 16279
20/11/2024 161.50p 164.00p 160.20p 164.00p 11892
19/11/2024 161.50p 162.00p 161.50p 161.50p 8249
18/11/2024 162.00p 164.00p 155.00p 161.50p 52494
15/11/2024 162.00p 162.67p 157.00p 162.00p 12092
14/11/2024 161.50p 162.52p 160.00p 162.00p 35436
13/11/2024 162.00p 162.88p 160.15p 161.50p 12633
12/11/2024 162.00p 163.16p 160.88p 162.00p 22232
11/11/2024 161.50p 164.00p 159.00p 162.00p 13689
08/11/2024 161.50p 161.50p 159.90p 161.50p 5951
07/11/2024 161.50p 164.00p 159.00p 161.50p 18598
06/11/2024 161.50p 161.50p 159.90p 161.50p 30812
05/11/2024 161.50p 161.50p 159.00p 161.50p 42695
04/11/2024 161.50p 161.50p 159.06p 161.50p 17888
01/11/2024 162.00p 164.00p 159.00p 164.00p 38231
31/10/2024 161.00p 167.00p 159.72p 167.00p 27471
30/10/2024 161.50p 163.00p 159.00p 161.00p 44727
29/10/2024 162.50p 162.50p 160.07p 162.50p 8610
28/10/2024 162.50p 162.50p 160.00p 162.50p 63532
25/10/2024 162.00p 162.84p 159.00p 162.50p 42349
24/10/2024 164.50p 176.00p 162.30p 166.50p 23684
23/10/2024 166.50p 168.70p 164.00p 166.50p 28168
22/10/2024 166.00p 168.90p 166.00p 166.50p 19304
21/10/2024 165.50p 169.00p 165.50p 166.00p 31101
18/10/2024 165.00p 168.00p 165.00p 165.50p 45130
17/10/2024 165.00p 167.00p 165.00p 165.00p 11996
16/10/2024 164.50p 166.80p 164.50p 165.00p 13844
15/10/2024 164.50p 166.00p 164.50p 164.50p 49357
14/10/2024 164.50p 165.80p 164.50p 164.50p 56917
11/10/2024 164.50p 166.00p 163.00p 164.50p 17213
10/10/2024 164.50p 165.22p 163.84p 164.50p 26050
09/10/2024 166.50p 166.50p 163.00p 164.50p 15624
08/10/2024 167.00p 170.00p 166.00p 166.50p 31752
07/10/2024 169.00p 169.00p 166.88p 167.00p 17402
04/10/2024 168.00p 169.00p 166.00p 169.00p 11946
03/10/2024 168.00p 168.50p 167.00p 168.00p 13594
02/10/2024 168.00p 168.00p 167.00p 168.00p 17045
01/10/2024 169.00p 172.00p 166.00p 168.00p 10257
30/09/2024 169.50p 172.00p 166.00p 169.00p 8291
27/09/2024 169.50p 169.50p 166.00p 169.50p 17602
26/09/2024 169.50p 173.00p 166.00p 169.50p 10768
25/09/2024 169.50p 169.50p 166.00p 169.50p 7589
24/09/2024 169.50p 173.00p 166.00p 169.50p 10903
23/09/2024 168.00p 169.50p 167.00p 169.50p 5988
20/09/2024 170.00p 173.00p 167.00p 168.00p 4288
19/09/2024 170.00p 173.00p 167.00p 170.00p 766
18/09/2024 170.00p 170.00p 167.00p 170.00p 14729
17/09/2024 170.00p 173.00p 167.00p 170.00p 30037
16/09/2024 170.00p 170.00p 167.66p 170.00p 13043
13/09/2024 170.00p 173.00p 167.00p 170.00p 21271
12/09/2024 170.00p 170.00p 167.00p 170.00p 3034
11/09/2024 169.50p 169.50p 166.00p 169.50p 21485
10/09/2024 171.00p 173.00p 166.56p 169.50p 19022
09/09/2024 171.00p 171.00p 168.06p 171.00p 23512
06/09/2024 172.00p 172.00p 170.00p 170.00p 1672
05/09/2024 171.50p 176.00p 170.04p 172.00p 14781
04/09/2024 172.00p 176.00p 169.25p 171.50p 13631
03/09/2024 172.00p 174.00p 170.70p 172.00p 12416
02/09/2024 171.50p 173.20p 171.50p 172.00p 21597
30/08/2024 169.00p 174.00p 169.00p 171.00p 13859
29/08/2024 169.00p 172.00p 169.00p 169.00p 3661
28/08/2024 169.00p 172.00p 169.00p 169.00p 11784
27/08/2024 169.00p 172.00p 169.00p 169.00p 26173
23/08/2024 169.00p 170.00p 167.00p 169.00p 26854
22/08/2024 169.00p 170.00p 168.00p 169.00p 27264
21/08/2024 168.00p 170.00p 168.00p 169.00p 25769
20/08/2024 168.00p 170.00p 166.48p 168.00p 9995
19/08/2024 168.00p 170.00p 168.00p 168.00p 5410
16/08/2024 169.00p 170.00p 168.00p 168.00p 815
15/08/2024 168.50p 170.00p 168.50p 169.00p 12025
14/08/2024 168.00p 170.00p 167.75p 168.50p 20303
13/08/2024 168.00p 169.88p 162.00p 168.00p 31868
12/08/2024 167.50p 169.88p 167.50p 168.00p 8457
09/08/2024 167.50p 169.90p 167.50p 167.50p 12008
08/08/2024 167.50p 169.20p 166.65p 168.50p 12247
07/08/2024 167.50p 169.20p 166.25p 167.50p 14773
06/08/2024 167.50p 169.80p 167.50p 168.00p 22208
05/08/2024 169.50p 172.00p 165.30p 169.00p 71363
02/08/2024 170.00p 175.00p 167.00p 175.00p 11039
01/08/2024 170.50p 173.00p 170.00p 170.00p 20904
31/07/2024 170.50p 173.00p 170.50p 172.00p 12099
30/07/2024 171.50p 173.00p 168.00p 168.00p 18046
29/07/2024 171.50p 173.00p 170.00p 171.50p 12856
26/07/2024 169.50p 173.00p 169.50p 171.50p 10223
25/07/2024 169.50p 172.00p 169.50p 169.50p 18845
24/07/2024 169.50p 172.00p 167.00p 169.50p 31884
23/07/2024 169.50p 171.75p 169.50p 169.50p 2980
22/07/2024 169.50p 172.00p 167.00p 169.00p 27620
19/07/2024 170.50p 172.00p 169.00p 169.50p 13282
18/07/2024 168.50p 171.00p 168.50p 170.00p 25076
17/07/2024 167.00p 170.00p 167.00p 168.00p 16064
16/07/2024 166.00p 169.00p 166.00p 167.00p 12047
15/07/2024 164.00p 168.00p 164.00p 166.00p 24923
12/07/2024 163.00p 166.00p 163.00p 164.00p 36513
11/07/2024 162.00p 164.00p 162.00p 163.00p 17546
10/07/2024 162.00p 164.00p 162.00p 162.00p 42307
09/07/2024 162.00p 163.78p 158.00p 162.00p 13550
08/07/2024 163.00p 163.48p 161.20p 162.00p 14874
05/07/2024 162.00p 163.94p 162.00p 163.50p 9512
04/07/2024 163.00p 164.00p 162.00p 162.00p 13424
03/07/2024 162.00p 163.34p 162.00p 163.00p 17379
02/07/2024 162.00p 164.00p 160.00p 162.00p 25174
01/07/2024 162.00p 163.32p 161.40p 162.00p 24425
28/06/2024 162.00p 164.00p 161.28p 162.00p 19201
27/06/2024 161.50p 165.00p 161.08p 162.00p 50618
26/06/2024 165.00p 166.00p 165.00p 165.00p 19443
25/06/2024 165.00p 166.00p 165.00p 165.00p 15656
24/06/2024 165.00p 166.00p 165.00p 165.00p 13652
21/06/2024 165.00p 166.00p 164.00p 165.00p 13594
20/06/2024 165.00p 166.00p 165.00p 165.00p 4461
19/06/2024 165.50p 167.00p 164.00p 164.00p 18183
18/06/2024 165.50p 167.00p 165.35p 165.50p 12494
17/06/2024 165.50p 167.00p 165.50p 165.50p 3630
14/06/2024 165.50p 167.00p 165.44p 165.50p 18393
13/06/2024 166.00p 168.00p 164.60p 165.50p 15544
12/06/2024 165.50p 167.00p 164.00p 165.50p 30735
11/06/2024 166.00p 168.00p 165.50p 165.50p 34419
10/06/2024 164.00p 167.92p 164.00p 166.00p 11734
07/06/2024 166.50p 168.00p 166.00p 166.00p 11165
06/06/2024 167.00p 168.00p 166.00p 166.50p 13473
05/06/2024 162.50p 168.00p 162.50p 167.00p 33752
04/06/2024 162.50p 165.00p 162.50p 162.50p 3048
03/06/2024 163.00p 165.00p 159.00p 163.00p 12601
31/05/2024 162.50p 164.00p 161.00p 163.00p 44102
30/05/2024 159.00p 162.50p 158.00p 162.50p 16627
29/05/2024 158.00p 161.00p 158.00p 159.00p 18398
28/05/2024 160.00p 161.00p 155.00p 158.00p 9249
24/05/2024 157.50p 161.00p 157.50p 160.00p 19994
23/05/2024 157.00p 161.00p 157.00p 157.50p 24328
22/05/2024 157.00p 160.00p 157.00p 157.00p 9839
21/05/2024 157.00p 160.00p 154.00p 157.00p 31071
20/05/2024 156.50p 162.00p 156.50p 157.00p 34127
17/05/2024 157.00p 159.85p 154.00p 156.50p 8518
16/05/2024 157.00p 160.00p 157.00p 157.00p 12027
15/05/2024 157.00p 160.00p 157.00p 157.00p 31457
14/05/2024 155.50p 162.00p 155.00p 157.00p 101184
13/05/2024 148.00p 155.50p 148.00p 155.50p 63554
10/05/2024 147.00p 151.00p 143.00p 148.00p 25646
09/05/2024 147.00p 151.00p 147.00p 147.00p 13504
08/05/2024 147.00p 151.00p 147.00p 147.00p 24585
07/05/2024 147.00p 151.00p 143.00p 147.00p 45231
03/05/2024 146.00p 149.00p 146.00p 146.00p 28150
02/05/2024 145.50p 149.00p 142.00p 146.00p 31161
01/05/2024 145.50p 149.00p 144.70p 145.50p 56846
30/04/2024 148.00p 148.58p 142.00p 145.50p 13166
29/04/2024 143.00p 148.00p 141.00p 148.00p 41769
26/04/2024 142.50p 145.00p 141.00p 143.00p 29672
25/04/2024 138.00p 145.00p 138.00p 142.50p 63083
24/04/2024 139.00p 140.00p 138.00p 138.00p 30665
23/04/2024 137.50p 139.50p 137.01p 138.50p 28753
22/04/2024 136.50p 140.00p 133.49p 137.50p 76106
19/04/2024 136.50p 140.00p 131.00p 140.00p 38537
18/04/2024 137.50p 138.00p 135.00p 137.50p 22425
17/04/2024 136.00p 140.00p 134.00p 137.00p 32470
16/04/2024 138.50p 142.00p 134.00p 142.00p 16274
15/04/2024 139.00p 142.00p 135.00p 139.00p 63996
12/04/2024 139.00p 139.00p 133.00p 133.00p 19947
11/04/2024 139.00p 139.00p 136.00p 139.00p 20042
10/04/2024 139.50p 145.00p 136.00p 139.00p 46236
09/04/2024 139.00p 139.00p 136.18p 139.00p 17628
08/04/2024 139.00p 139.00p 136.01p 139.00p 39991
05/04/2024 139.00p 139.00p 135.00p 139.00p 35699
04/04/2024 140.00p 142.00p 135.00p 139.00p 51998
03/04/2024 140.00p 140.00p 135.00p 140.00p 89365
02/04/2024 140.00p 140.00p 138.00p 140.00p 52160
28/03/2024 140.50p 142.00p 137.00p 139.50p 47382
27/03/2024 140.50p 140.50p 139.00p 140.50p 31903
26/03/2024 140.00p 142.00p 138.00p 140.50p 17464
25/03/2024 140.50p 142.00p 138.00p 142.00p 36616
22/03/2024 140.50p 140.50p 139.00p 140.50p 4259
21/03/2024 140.50p 142.00p 137.00p 139.00p 51428
20/03/2024 141.00p 141.00p 140.50p 140.50p 13719
19/03/2024 141.00p 142.00p 139.01p 140.50p 41380
18/03/2024 141.00p 142.00p 136.00p 136.00p 22053
15/03/2024 141.00p 142.00p 140.00p 141.00p 33298
14/03/2024 141.00p 141.00p 140.00p 141.00p 22993
13/03/2024 141.00p 141.48p 140.00p 141.00p 55746
12/03/2024 140.50p 141.53p 139.06p 141.00p 28716
11/03/2024 141.00p 141.00p 139.00p 140.50p 23540
08/03/2024 141.00p 142.00p 140.00p 141.00p 40955
07/03/2024 143.50p 143.50p 140.00p 141.00p 9374
06/03/2024 143.50p 143.50p 142.00p 143.50p 67361
05/03/2024 143.50p 144.00p 141.00p 143.50p 28162
04/03/2024 142.00p 145.00p 141.00p 143.50p 28627
01/03/2024 145.50p 146.00p 140.10p 142.00p 55967
29/02/2024 146.00p 146.00p 144.00p 146.00p 39734
28/02/2024 145.50p 148.00p 143.10p 146.00p 11122
27/02/2024 145.50p 148.00p 143.00p 145.50p 37062
26/02/2024 145.50p 146.00p 142.00p 146.00p 28484
23/02/2024 145.00p 145.50p 143.05p 145.50p 17375
22/02/2024 145.00p 146.00p 143.00p 145.50p 13401
21/02/2024 144.50p 148.00p 143.00p 145.50p 1070
20/02/2024 146.00p 147.00p 144.01p 144.50p 21295
19/02/2024 146.00p 146.00p 144.40p 146.00p 8059
16/02/2024 146.00p 148.00p 144.00p 146.00p 2972
15/02/2024 146.00p 148.00p 144.40p 146.00p 27710
14/02/2024 146.00p 146.00p 144.40p 146.00p 21076
13/02/2024 147.00p 148.00p 144.00p 146.00p 42232
12/02/2024 147.50p 147.50p 146.00p 147.00p 14835

*Close Price adjusted for both dividends and splits