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
27/01/2017 209.50p 212.00p 209.50p 209.50p 27717
26/01/2017 209.00p 212.00p 209.00p 209.50p 9720
25/01/2017 208.50p 210.70p 206.52p 208.50p 6127
24/01/2017 208.00p 211.00p 206.25p 208.50p 17655
23/01/2017 207.50p 211.00p 206.20p 208.00p 25806
20/01/2017 207.50p 209.45p 205.54p 207.50p 28156
19/01/2017 207.50p 210.00p 205.50p 207.50p 10128
18/01/2017 209.00p 212.00p 205.00p 207.50p 41673
17/01/2017 212.50p 212.85p 210.00p 210.00p 17889
16/01/2017 213.50p 214.00p 210.25p 212.50p 26746
13/01/2017 213.50p 214.10p 212.65p 213.50p 24998
12/01/2017 213.50p 214.05p 212.65p 213.50p 7972
11/01/2017 213.50p 214.79p 212.63p 213.50p 17351
10/01/2017 213.50p 214.35p 212.60p 213.50p 18105
09/01/2017 213.50p 214.35p 212.00p 213.50p 23453
06/01/2017 214.00p 214.70p 212.00p 213.50p 51303
05/01/2017 214.00p 216.00p 213.10p 214.00p 27024
04/01/2017 214.50p 216.90p 213.00p 214.50p 20260
03/01/2017 214.50p 217.00p 212.60p 217.00p 40755
30/12/2016 214.50p 217.00p 212.00p 214.50p 34196
29/12/2016 212.50p 217.00p 212.00p 217.00p 24129
28/12/2016 212.50p 212.80p 212.50p 212.50p 5148
23/12/2016 212.50p 216.00p 212.50p 212.50p 14989
22/12/2016 212.50p 215.00p 212.50p 212.50p 21502
21/12/2016 210.00p 214.30p 210.00p 212.50p 24801
20/12/2016 208.00p 211.00p 208.00p 210.00p 2008
19/12/2016 208.00p 211.00p 208.00p 208.00p 2297
16/12/2016 208.00p 211.00p 208.00p 208.00p 13404
15/12/2016 208.00p 211.00p 206.20p 208.00p 16867
14/12/2016 203.00p 211.00p 203.00p 208.00p 43617
13/12/2016 202.00p 205.00p 201.79p 203.00p 7617
12/12/2016 202.00p 205.00p 202.00p 202.00p 13764
09/12/2016 199.50p 205.00p 199.50p 202.00p 1000
08/12/2016 201.50p 205.00p 199.50p 199.50p 12817
07/12/2016 199.50p 205.00p 199.50p 202.50p 28065
06/12/2016 199.00p 202.00p 198.20p 199.50p 19613
05/12/2016 199.75p 201.78p 199.12p 199.50p 31436
02/12/2016 199.75p 199.75p 199.16p 199.75p 3015
01/12/2016 199.75p 202.00p 199.16p 199.75p 12637
30/11/2016 199.00p 202.00p 199.00p 199.75p 13312
29/11/2016 198.50p 201.65p 198.16p 199.00p 17998
28/11/2016 198.25p 203.00p 196.71p 198.50p 9199
25/11/2016 196.00p 199.00p 195.00p 198.00p 14354
24/11/2016 196.00p 198.70p 194.92p 196.00p 10938
23/11/2016 195.00p 198.70p 194.92p 196.00p 16191
22/11/2016 195.50p 198.70p 194.05p 196.00p 23846
21/11/2016 196.50p 196.93p 194.55p 195.50p 13118
18/11/2016 189.50p 199.25p 189.50p 196.50p 95572
17/11/2016 189.00p 192.00p 188.70p 189.50p 16698
16/11/2016 188.00p 192.00p 188.00p 189.00p 14065
15/11/2016 187.00p 190.00p 186.50p 188.00p 37183
14/11/2016 187.00p 187.90p 186.90p 187.00p 32954
11/11/2016 185.00p 188.00p 184.34p 187.00p 22567
10/11/2016 185.00p 187.00p 181.50p 185.00p 130262
09/11/2016 185.00p 187.00p 178.00p 184.50p 49200
08/11/2016 189.00p 191.70p 186.00p 187.50p 53519
07/11/2016 187.00p 194.65p 186.00p 189.00p 7179
04/11/2016 189.75p 189.90p 186.78p 187.00p 33858
03/11/2016 190.00p 191.32p 188.10p 189.75p 21221
02/11/2016 191.00p 191.80p 189.24p 190.00p 28208
01/11/2016 191.50p 193.00p 191.00p 191.00p 11355
31/10/2016 192.00p 194.10p 189.00p 191.50p 69175
28/10/2016 192.00p 194.75p 190.85p 192.00p 29158
27/10/2016 192.00p 194.10p 189.00p 192.00p 19026
26/10/2016 193.00p 194.80p 190.75p 192.00p 34737
25/10/2016 196.75p 196.75p 191.75p 193.00p 24880
24/10/2016 197.25p 198.90p 196.75p 196.75p 60659
21/10/2016 196.50p 198.50p 195.50p 197.25p 25656
20/10/2016 196.00p 198.85p 194.85p 196.50p 4933
19/10/2016 193.50p 198.45p 193.25p 196.00p 41215
18/10/2016 193.50p 195.50p 191.60p 193.50p 41179
17/10/2016 193.50p 197.00p 193.00p 193.50p 32141
14/10/2016 193.50p 195.60p 192.10p 193.50p 16152
13/10/2016 198.00p 198.55p 192.60p 193.50p 25856
12/10/2016 199.00p 203.00p 198.00p 198.00p 27482
11/10/2016 202.00p 203.08p 199.00p 199.00p 29056
10/10/2016 200.00p 205.00p 200.00p 202.00p 27722
07/10/2016 200.00p 203.00p 200.00p 200.00p 18570
06/10/2016 199.50p 203.00p 199.50p 200.00p 17046
05/10/2016 201.50p 203.80p 199.50p 199.50p 39598
04/10/2016 201.00p 203.80p 199.00p 201.50p 29380
03/10/2016 203.50p 204.50p 200.82p 201.00p 24566
30/09/2016 202.50p 204.70p 202.50p 203.50p 30189
29/09/2016 196.00p 202.90p 196.00p 202.50p 43602
28/09/2016 195.00p 198.00p 194.30p 196.00p 19811
27/09/2016 197.00p 201.00p 192.00p 195.00p 27726
26/09/2016 199.00p 202.00p 196.00p 196.00p 49719
23/09/2016 196.00p 204.00p 196.00p 199.00p 35643
22/09/2016 199.00p 203.00p 196.00p 196.00p 12324
21/09/2016 199.50p 205.00p 199.50p 200.00p 14587
20/09/2016 198.00p 203.00p 198.00p 199.50p 16818
19/09/2016 193.00p 200.00p 193.00p 198.00p 10541
16/09/2016 193.00p 198.00p 193.00p 193.00p 9980
15/09/2016 195.50p 198.00p 193.00p 193.00p 10890
14/09/2016 193.00p 200.00p 193.00p 195.50p 17971
13/09/2016 194.00p 197.00p 193.00p 193.00p 11601
12/09/2016 194.50p 197.90p 194.00p 194.00p 20343
09/09/2016 197.00p 201.00p 196.00p 196.00p 9074
08/09/2016 197.50p 200.00p 197.00p 197.00p 3874
07/09/2016 195.00p 200.00p 195.00p 197.50p 9419
06/09/2016 192.00p 198.00p 192.00p 195.00p 21897
05/09/2016 191.62p 195.00p 190.62p 192.00p 17215
02/09/2016 192.00p 195.00p 189.25p 191.62p 7294
01/09/2016 190.00p 195.00p 189.50p 192.00p 24567
31/08/2016 190.00p 192.00p 188.00p 190.00p 18857
30/08/2016 189.50p 195.00p 188.00p 190.00p 18592
26/08/2016 190.00p 191.00p 189.50p 189.50p 8698
25/08/2016 191.50p 192.80p 189.30p 190.00p 22556
24/08/2016 191.50p 193.80p 191.15p 191.50p 19536
23/08/2016 191.00p 193.25p 189.00p 191.50p 34936
22/08/2016 192.00p 194.70p 188.30p 191.00p 33183
19/08/2016 193.50p 194.94p 190.00p 192.00p 76159
18/08/2016 193.50p 196.64p 191.60p 193.50p 33834
17/08/2016 194.00p 197.40p 191.60p 193.50p 34132
16/08/2016 197.00p 198.94p 192.80p 194.00p 34304
15/08/2016 197.00p 199.60p 195.00p 197.00p 13743
12/08/2016 196.50p 199.60p 195.80p 197.00p 12785
11/08/2016 195.00p 198.79p 193.00p 196.50p 22196
10/08/2016 195.00p 198.75p 195.00p 195.00p 16190
09/08/2016 195.50p 198.77p 195.00p 195.00p 26787
08/08/2016 195.00p 199.60p 195.00p 196.50p 40205
05/08/2016 193.50p 199.60p 193.50p 195.00p 3578
04/08/2016 193.50p 198.60p 193.50p 193.50p 46963
03/08/2016 193.50p 198.70p 193.39p 193.50p 45591
02/08/2016 193.50p 199.00p 193.39p 193.50p 26849
01/08/2016 193.50p 198.89p 193.50p 193.50p 46597
29/07/2016 190.00p 201.00p 190.00p 193.50p 57871
28/07/2016 190.00p 195.00p 190.00p 190.00p 31696
27/07/2016 190.00p 195.00p 190.00p 190.00p 28231
26/07/2016 187.00p 194.00p 187.00p 190.00p 22123
25/07/2016 185.00p 192.00p 185.00p 187.00p 31523
22/07/2016 184.50p 189.97p 184.50p 185.00p 10896
21/07/2016 184.50p 189.00p 184.50p 184.50p 6000
20/07/2016 185.50p 190.00p 184.41p 184.50p 29751
19/07/2016 186.00p 187.99p 185.47p 185.50p 30940
18/07/2016 186.00p 188.00p 185.80p 186.00p 59633
15/07/2016 185.00p 188.00p 184.30p 186.00p 27484
14/07/2016 184.00p 189.00p 183.35p 185.00p 29827
13/07/2016 182.00p 186.00p 182.00p 184.00p 68360
12/07/2016 178.50p 183.96p 178.20p 182.00p 79016
11/07/2016 176.50p 180.00p 175.20p 178.50p 166237
08/07/2016 180.00p 180.00p 174.00p 177.00p 114950
07/07/2016 179.50p 181.40p 174.00p 180.00p 51644
06/07/2016 183.50p 183.50p 175.00p 179.50p 42310
05/07/2016 184.50p 184.50p 179.50p 183.50p 40000
04/07/2016 187.00p 190.00p 179.00p 184.50p 48951
01/07/2016 185.00p 190.00p 182.11p 187.00p 35399
30/06/2016 185.00p 186.00p 181.26p 183.00p 38801
29/06/2016 183.50p 187.00p 183.00p 185.00p 54238
28/06/2016 183.50p 184.00p 183.09p 183.50p 31831
27/06/2016 188.00p 191.00p 183.00p 183.50p 29382
24/06/2016 173.25p 191.00p 168.00p 188.00p 134262
23/06/2016 189.50p 197.00p 189.50p 194.00p 55133
22/06/2016 195.50p 197.50p 193.60p 196.50p 96715
21/06/2016 193.00p 197.70p 193.00p 195.50p 46012
20/06/2016 190.50p 193.78p 187.70p 193.00p 104076
17/06/2016 188.50p 189.00p 185.00p 189.00p 33630
16/06/2016 192.00p 192.00p 185.20p 189.00p 41176
15/06/2016 190.50p 197.00p 189.00p 194.00p 66940
14/06/2016 195.50p 195.50p 189.00p 190.50p 123709
13/06/2016 195.50p 196.04p 194.33p 195.50p 28300
10/06/2016 195.00p 196.10p 194.33p 195.50p 106549
09/06/2016 196.50p 197.49p 192.50p 195.00p 12890
08/06/2016 195.75p 197.50p 194.00p 196.50p 21687
07/06/2016 194.50p 196.85p 193.01p 195.75p 30866
06/06/2016 193.00p 195.77p 191.00p 194.50p 63083
03/06/2016 193.00p 194.20p 191.00p 193.00p 25923
02/06/2016 193.00p 194.20p 193.00p 193.00p 8452
01/06/2016 193.25p 194.30p 191.50p 193.00p 23300
31/05/2016 192.00p 192.70p 191.71p 192.25p 25814
27/05/2016 192.00p 192.55p 192.00p 192.00p 5399
26/05/2016 192.00p 192.55p 191.00p 192.00p 12331
25/05/2016 192.00p 192.75p 191.00p 192.00p 56246
24/05/2016 191.75p 192.00p 191.00p 192.00p 37202
23/05/2016 191.75p 192.00p 190.50p 191.75p 60352
20/05/2016 191.25p 191.83p 190.00p 191.75p 12683
19/05/2016 191.25p 191.77p 189.75p 191.25p 43395
18/05/2016 189.00p 192.40p 189.00p 191.50p 164069
17/05/2016 189.00p 192.17p 187.50p 189.00p 20481
16/05/2016 185.50p 188.00p 185.11p 188.00p 24403
13/05/2016 183.50p 184.76p 181.00p 184.50p 48880
12/05/2016 183.50p 184.45p 183.50p 183.50p 2710
11/05/2016 185.00p 185.00p 183.00p 183.50p 7490
10/05/2016 183.50p 185.00p 182.70p 185.00p 22095
09/05/2016 183.00p 183.00p 181.00p 183.00p 6809
06/05/2016 183.50p 183.50p 181.00p 183.00p 12203
05/05/2016 185.00p 185.00p 181.50p 183.50p 8646
04/05/2016 188.50p 188.50p 183.00p 185.00p 6776
03/05/2016 190.50p 192.59p 186.00p 188.50p 21092
29/04/2016 190.50p 192.60p 187.00p 190.50p 30834
28/04/2016 190.50p 192.70p 190.50p 190.50p 5359
27/04/2016 190.50p 192.81p 187.00p 190.50p 13305
26/04/2016 190.50p 193.22p 188.00p 190.50p 35970
25/04/2016 190.00p 192.33p 187.00p 190.00p 24770
22/04/2016 190.00p 192.20p 187.00p 190.00p 15407
21/04/2016 190.00p 192.35p 187.00p 190.00p 30622
20/04/2016 190.00p 192.39p 187.20p 190.00p 12099
19/04/2016 187.50p 192.40p 187.00p 190.00p 41050
18/04/2016 189.00p 189.69p 184.00p 187.50p 11247
15/04/2016 189.00p 192.69p 186.00p 189.50p 32570

*Close Price adjusted for both dividends and splits