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
01/07/2015 173.75p 175.00p 173.20p 174.25p 8405
30/06/2015 173.00p 174.90p 172.60p 173.75p 11632
29/06/2015 171.50p 174.70p 169.75p 173.00p 25496
26/06/2015 174.75p 174.98p 174.60p 174.75p 7759
25/06/2015 174.50p 175.00p 174.20p 174.75p 26982
24/06/2015 177.75p 178.00p 177.75p 177.75p 1513
23/06/2015 177.75p 178.00p 177.50p 177.75p 24360
22/06/2015 177.50p 177.99p 177.50p 177.75p 9705
19/06/2015 177.00p 177.38p 176.10p 177.00p 8702
18/06/2015 176.00p 177.00p 175.00p 177.00p 26164
17/06/2015 174.50p 174.90p 174.00p 174.00p 47814
16/06/2015 175.50p 176.07p 174.00p 174.50p 10889
15/06/2015 177.50p 177.78p 171.00p 175.00p 70923
12/06/2015 176.75p 177.80p 175.80p 177.50p 49691
11/06/2015 177.50p 177.75p 176.75p 176.75p 31893
10/06/2015 177.00p 177.75p 176.00p 177.50p 28220
09/06/2015 176.50p 177.52p 175.40p 177.00p 46587
08/06/2015 177.00p 177.95p 176.40p 176.50p 78191
05/06/2015 177.00p 177.80p 176.40p 177.00p 31850
04/06/2015 175.75p 177.80p 175.00p 177.00p 66016
03/06/2015 175.00p 176.50p 173.03p 175.75p 46910
02/06/2015 175.00p 175.00p 173.00p 175.00p 33817
01/06/2015 175.50p 175.80p 173.00p 175.00p 35951
29/05/2015 175.00p 176.00p 173.00p 175.00p 56796
28/05/2015 174.50p 175.00p 173.00p 175.00p 18993
27/05/2015 174.50p 174.50p 173.00p 174.50p 27713
26/05/2015 175.00p 175.00p 173.00p 174.50p 51133
22/05/2015 174.00p 175.00p 172.00p 175.00p 17581
21/05/2015 173.00p 174.00p 172.00p 174.00p 24659
20/05/2015 172.50p 173.00p 172.00p 173.00p 15842
19/05/2015 172.00p 172.70p 171.00p 172.50p 56289
18/05/2015 172.00p 173.00p 172.00p 172.00p 9949
15/05/2015 172.00p 173.00p 171.76p 172.00p 12396
14/05/2015 172.00p 172.00p 171.00p 172.00p 26723
13/05/2015 171.00p 172.00p 169.10p 172.00p 10416
12/05/2015 173.50p 173.50p 170.50p 171.00p 21511
11/05/2015 173.00p 173.50p 173.00p 173.50p 54485
08/05/2015 164.50p 175.00p 164.50p 173.00p 66601
07/05/2015 162.50p 163.00p 161.80p 162.00p 13201
06/05/2015 162.25p 163.00p 162.15p 162.50p 38972
05/05/2015 162.25p 163.00p 162.15p 162.25p 23553
01/05/2015 162.25p 162.70p 162.15p 162.25p 17703
30/04/2015 162.00p 163.00p 162.00p 162.25p 14030
29/04/2015 162.00p 164.50p 162.00p 162.00p 17672
28/04/2015 163.75p 163.95p 162.00p 162.00p 41000
27/04/2015 162.50p 164.00p 162.50p 163.75p 55082
24/04/2015 161.25p 162.96p 161.25p 162.50p 27332
23/04/2015 161.25p 161.50p 161.03p 161.25p 9589
22/04/2015 161.00p 161.92p 161.00p 161.25p 30987
21/04/2015 163.75p 163.75p 160.87p 161.00p 22428
20/04/2015 163.63p 164.75p 162.31p 163.75p 37509
17/04/2015 164.00p 164.50p 163.00p 163.63p 71211
16/04/2015 163.13p 164.00p 160.00p 164.00p 19848
15/04/2015 163.13p 163.25p 163.01p 163.13p 34584
14/04/2015 163.25p 163.75p 163.00p 163.13p 26971
13/04/2015 164.50p 164.50p 162.00p 163.25p 73804
10/04/2015 166.00p 166.00p 164.00p 164.50p 51966
09/04/2015 167.00p 167.00p 164.00p 166.00p 89688
08/04/2015 167.00p 167.00p 165.00p 167.00p 39753
07/04/2015 168.50p 170.00p 163.00p 167.00p 114537
02/04/2015 168.50p 168.60p 168.00p 168.50p 27057
01/04/2015 170.00p 170.00p 165.00p 168.50p 24112
31/03/2015 169.50p 170.00p 169.00p 170.00p 28191
30/03/2015 167.75p 169.50p 167.10p 169.50p 18544
27/03/2015 167.75p 168.49p 165.50p 167.75p 24572
26/03/2015 168.75p 168.75p 165.50p 167.75p 35224
25/03/2015 168.75p 169.10p 166.50p 168.75p 22086
24/03/2015 168.75p 169.14p 166.50p 168.75p 18030
23/03/2015 168.75p 169.34p 166.50p 168.75p 44379
20/03/2015 168.75p 169.27p 167.00p 168.75p 23156
19/03/2015 169.75p 169.75p 167.00p 168.75p 47948
18/03/2015 170.50p 171.25p 169.05p 170.75p 60125
17/03/2015 170.50p 171.25p 169.00p 170.50p 32239
16/03/2015 169.00p 170.00p 167.04p 170.00p 5570
13/03/2015 169.00p 169.00p 167.05p 169.00p 22259
12/03/2015 168.00p 169.00p 167.04p 169.00p 15915
11/03/2015 167.00p 168.80p 166.03p 168.00p 89800
10/03/2015 168.50p 168.50p 165.00p 167.00p 95258
09/03/2015 170.50p 170.50p 167.15p 169.00p 101253
06/03/2015 170.50p 170.60p 168.00p 170.50p 13159
05/03/2015 170.50p 170.70p 168.50p 170.50p 15022
04/03/2015 170.50p 171.00p 168.00p 170.50p 31837
03/03/2015 171.50p 171.80p 168.00p 170.50p 22944
02/03/2015 170.00p 172.40p 170.00p 171.50p 30834
27/02/2015 165.50p 172.00p 165.50p 170.00p 42457
26/02/2015 163.50p 167.00p 162.50p 165.50p 45213
25/02/2015 159.50p 165.50p 159.50p 163.50p 75450
24/02/2015 156.50p 159.80p 155.10p 159.00p 81124
23/02/2015 156.50p 156.90p 155.00p 156.50p 59175
20/02/2015 158.00p 158.00p 153.00p 156.50p 42318
19/02/2015 159.50p 159.50p 156.50p 159.00p 48814
18/02/2015 159.50p 159.90p 158.10p 159.50p 29506
17/02/2015 159.50p 159.90p 158.00p 159.50p 89011
16/02/2015 159.00p 160.90p 158.00p 159.50p 103728
13/02/2015 157.00p 159.50p 156.50p 159.00p 67544
12/02/2015 156.50p 157.00p 153.00p 157.00p 51618
11/02/2015 156.50p 156.50p 155.00p 156.50p 53836
10/02/2015 155.50p 156.50p 153.00p 156.50p 43416
09/02/2015 156.50p 156.50p 152.00p 155.50p 71905
06/02/2015 158.00p 158.00p 154.00p 156.50p 27597
05/02/2015 158.75p 158.75p 157.75p 158.00p 20388
04/02/2015 159.75p 159.75p 156.00p 158.75p 20965
03/02/2015 157.50p 159.75p 157.11p 159.75p 59629
02/02/2015 154.00p 159.15p 153.00p 157.50p 101412
30/01/2015 155.00p 155.00p 152.00p 154.00p 43124
29/01/2015 157.00p 157.00p 152.00p 155.00p 95485
28/01/2015 157.00p 157.00p 156.00p 157.00p 24470
27/01/2015 157.00p 159.00p 155.00p 157.00p 85701
26/01/2015 158.25p 158.25p 154.00p 157.00p 110630
23/01/2015 159.25p 160.00p 156.00p 158.25p 73322
22/01/2015 159.25p 159.25p 156.00p 159.25p 14492
21/01/2015 159.00p 159.25p 155.00p 159.25p 72887
20/01/2015 159.00p 159.00p 155.00p 159.00p 110179
19/01/2015 161.00p 161.00p 156.00p 159.00p 57401
16/01/2015 161.00p 161.00p 159.00p 161.00p 6945
15/01/2015 160.50p 161.38p 157.00p 161.00p 27472
14/01/2015 161.50p 161.50p 159.00p 160.50p 26748
13/01/2015 161.50p 161.50p 159.00p 161.50p 87253
12/01/2015 162.75p 162.75p 160.00p 161.50p 43186
09/01/2015 163.00p 163.00p 161.50p 162.75p 28853
08/01/2015 161.50p 163.42p 161.50p 163.25p 44517
07/01/2015 160.75p 161.23p 160.75p 161.00p 22900
06/01/2015 160.75p 161.10p 159.50p 160.75p 30694
05/01/2015 160.00p 161.19p 159.00p 160.75p 51282
02/01/2015 159.50p 160.37p 157.10p 160.00p 46972
31/12/2014 159.50p 160.37p 157.25p 159.50p 12146
30/12/2014 159.50p 160.37p 157.10p 159.50p 16573
29/12/2014 157.00p 160.37p 156.00p 159.50p 20660
24/12/2014 156.50p 160.50p 156.00p 157.00p 37596
23/12/2014 156.50p 156.75p 154.00p 156.50p 17640
22/12/2014 158.50p 158.50p 155.00p 156.50p 45100
19/12/2014 158.50p 158.50p 156.00p 158.50p 18118
18/12/2014 157.50p 158.59p 156.00p 158.50p 39004
17/12/2014 157.00p 157.00p 155.00p 157.00p 7871
16/12/2014 157.00p 157.00p 155.00p 157.00p 8859
15/12/2014 158.50p 158.50p 155.00p 157.00p 29737
12/12/2014 159.00p 159.00p 153.00p 159.00p 32249
11/12/2014 160.50p 160.50p 156.00p 159.12p 29719
10/12/2014 160.25p 161.25p 158.00p 161.25p 36868
09/12/2014 161.00p 161.00p 156.00p 160.25p 36924
08/12/2014 163.00p 163.00p 158.00p 161.00p 27281
05/12/2014 163.25p 163.68p 157.50p 163.00p 58243
04/12/2014 166.00p 167.00p 160.50p 163.25p 52655
03/12/2014 167.00p 167.00p 164.00p 166.00p 33347
02/12/2014 166.00p 167.00p 165.00p 167.00p 28999
01/12/2014 169.50p 169.50p 165.00p 166.00p 32736
28/11/2014 170.50p 170.50p 169.00p 169.50p 17964
27/11/2014 170.50p 172.00p 169.00p 170.50p 6289
26/11/2014 173.25p 173.25p 168.00p 170.50p 43985
25/11/2014 177.63p 177.63p 172.00p 173.25p 68977
24/11/2014 177.63p 177.63p 176.00p 177.63p 18408
21/11/2014 176.50p 177.63p 175.00p 177.63p 10654
20/11/2014 177.50p 177.50p 174.00p 176.50p 23355
19/11/2014 178.50p 178.50p 176.00p 177.50p 22013
18/11/2014 178.50p 178.50p 177.00p 178.50p 7031
17/11/2014 178.50p 178.50p 177.00p 178.50p 42715
14/11/2014 177.25p 178.50p 177.10p 178.50p 33167
13/11/2014 176.37p 179.70p 176.00p 178.50p 37025
12/11/2014 176.63p 177.70p 175.04p 176.63p 15966
11/11/2014 174.37p 177.75p 174.37p 176.63p 28592
10/11/2014 173.50p 174.55p 173.50p 174.37p 19729
07/11/2014 171.00p 174.65p 171.00p 173.50p 28282
06/11/2014 171.00p 171.70p 169.25p 171.50p 18853
05/11/2014 169.75p 171.00p 169.12p 171.00p 17326
04/11/2014 169.00p 170.90p 169.00p 169.75p 23249
03/11/2014 168.50p 171.00p 168.11p 169.00p 30432
31/10/2014 165.50p 168.50p 165.02p 168.50p 38332
30/10/2014 162.50p 163.50p 162.50p 163.50p 11754
29/10/2014 160.00p 162.50p 159.98p 162.50p 13068
28/10/2014 159.50p 159.50p 159.00p 159.50p 22859
27/10/2014 159.00p 160.00p 159.00p 159.50p 18942
24/10/2014 157.38p 159.50p 157.38p 159.00p 45854
23/10/2014 156.75p 157.79p 156.75p 157.38p 13027
22/10/2014 156.50p 156.97p 156.00p 156.75p 2818
21/10/2014 155.50p 156.50p 155.00p 156.50p 18721
20/10/2014 156.00p 156.00p 155.02p 156.00p 34129
17/10/2014 154.50p 156.50p 154.50p 156.00p 48637
16/10/2014 155.50p 155.50p 153.00p 154.50p 26102
15/10/2014 155.50p 156.00p 155.00p 155.50p 22227
14/10/2014 156.00p 156.50p 155.00p 155.75p 20263
13/10/2014 157.00p 157.50p 156.00p 157.50p 44794
10/10/2014 160.00p 162.20p 156.00p 157.75p 37989
09/10/2014 163.00p 163.49p 163.00p 163.00p 6074
08/10/2014 163.00p 163.00p 162.00p 163.00p 3000
07/10/2014 164.00p 164.00p 163.50p 164.00p 75016
06/10/2014 164.00p 164.75p 161.40p 164.00p 20698
03/10/2014 161.63p 161.63p 159.00p 161.63p 17903
02/10/2014 162.25p 162.25p 161.00p 161.63p 19296
01/10/2014 163.00p 163.00p 162.00p 162.50p 15082
30/09/2014 164.00p 164.00p 163.00p 163.00p 10439
29/09/2014 163.50p 163.63p 163.01p 163.50p 28294
26/09/2014 163.50p 163.50p 162.00p 163.50p 18158
25/09/2014 166.00p 166.00p 161.00p 165.00p 31723
24/09/2014 167.25p 167.25p 166.00p 166.00p 13379
23/09/2014 167.50p 168.01p 165.00p 167.00p 17493
22/09/2014 167.50p 168.76p 165.15p 168.00p 29013
19/09/2014 165.00p 167.00p 163.75p 166.50p 87048
18/09/2014 162.00p 163.00p 162.00p 163.00p 3976
17/09/2014 159.25p 163.00p 156.50p 162.00p 104819
16/09/2014 161.00p 161.00p 158.00p 159.25p 24687

*Close Price adjusted for both dividends and splits