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
13/02/2013 116.50p 116.50p 116.50p 116.50p 12874
12/02/2013 116.50p 116.75p 116.10p 116.50p 11796
11/02/2013 115.50p 116.50p 115.50p 116.50p 23195
08/02/2013 116.00p 116.20p 115.50p 115.50p 2000
07/02/2013 115.75p 116.50p 115.75p 116.00p 21490
06/02/2013 115.50p 116.50p 115.10p 115.75p 26661
05/02/2013 114.25p 116.00p 114.25p 115.50p 9364
04/02/2013 114.25p 115.50p 114.25p 114.25p 4095
01/02/2013 113.50p 115.00p 113.50p 114.25p 8963
31/01/2013 113.50p 115.00p 113.00p 113.50p 15756
30/01/2013 113.25p 114.50p 113.00p 113.25p 15234
29/01/2013 112.25p 114.50p 112.25p 113.25p 89161
28/01/2013 112.25p 114.50p 112.25p 112.25p 5711
25/01/2013 112.25p 114.25p 110.50p 112.25p 73536
24/01/2013 112.00p 114.50p 112.00p 112.00p 7545
23/01/2013 111.50p 114.50p 110.74p 112.00p 14706
22/01/2013 111.50p 114.00p 110.20p 111.50p 22688
21/01/2013 110.50p 114.00p 109.75p 111.50p 56916
18/01/2013 108.00p 111.00p 106.00p 110.50p 83751
17/01/2013 107.50p 109.60p 107.50p 108.00p 39750
16/01/2013 107.00p 107.50p 106.50p 107.50p 15393
15/01/2013 106.50p 109.00p 105.30p 107.00p 46263
14/01/2013 106.00p 107.90p 105.00p 106.50p 34091
11/01/2013 106.00p 107.90p 106.00p 106.00p 41967
10/01/2013 106.00p 107.50p 104.50p 106.00p 31972
09/01/2013 105.25p 106.80p 105.25p 106.00p 13812
08/01/2013 104.75p 106.20p 103.50p 105.25p 79695
07/01/2013 104.75p 105.90p 103.39p 104.75p 117539
04/01/2013 105.00p 106.50p 103.50p 104.75p 45216
03/01/2013 105.00p 107.50p 102.50p 105.00p 50325
02/01/2013 103.25p 107.00p 103.25p 105.00p 16050
31/12/2012 102.50p 104.80p 102.50p 103.00p 18939
28/12/2012 102.50p 104.79p 102.00p 102.50p 11266
27/12/2012 102.50p 104.79p 101.20p 102.50p 6041
24/12/2012 102.50p 104.79p 102.50p 102.50p 1864
21/12/2012 102.50p 104.79p 101.20p 102.50p 2121
20/12/2012 102.50p 104.79p 102.50p 102.50p 2189
19/12/2012 102.50p 104.79p 102.50p 102.50p 3400
18/12/2012 102.00p 102.00p 100.80p 102.00p 10987
17/12/2012 102.00p 104.50p 100.63p 102.00p 80595
14/12/2012 101.75p 103.50p 100.55p 102.00p 0
13/12/2012 101.75p 103.50p 100.55p 101.75p 25387
12/12/2012 101.25p 103.50p 100.50p 101.75p 16578
11/12/2012 101.75p 104.00p 100.50p 102.50p 32659
10/12/2012 100.50p 102.45p 99.65p 101.75p 16834
07/12/2012 100.50p 102.35p 100.50p 100.50p 10003
06/12/2012 100.50p 102.25p 99.05p 100.50p 25567
05/12/2012 100.50p 102.05p 100.50p 100.50p 2547
04/12/2012 100.50p 102.05p 100.50p 100.50p 2800
03/12/2012 100.50p 102.09p 99.05p 100.50p 8895
30/11/2012 100.50p 102.40p 99.05p 100.50p 30757
29/11/2012 100.25p 101.65p 99.02p 100.50p 29637
28/11/2012 100.50p 102.00p 98.95p 100.25p 11920
27/11/2012 100.50p 102.00p 99.00p 100.50p 60433
26/11/2012 100.50p 102.10p 98.81p 100.50p 21530
23/11/2012 100.50p 102.00p 100.50p 100.50p 509
22/11/2012 100.50p 102.00p 99.02p 100.50p 1746
21/11/2012 100.50p 100.50p 99.02p 100.50p 660
20/11/2012 100.50p 102.00p 100.50p 100.50p 500
19/11/2012 100.50p 102.00p 98.60p 100.50p 12355
16/11/2012 100.75p 100.75p 99.08p 100.50p 10490
15/11/2012 100.50p 102.00p 99.02p 100.75p 0
14/11/2012 100.50p 102.00p 99.02p 100.50p 8816
13/11/2012 100.75p 102.00p 100.50p 100.50p 1500
12/11/2012 100.75p 102.55p 99.08p 100.75p 2977
09/11/2012 100.75p 102.55p 100.75p 100.75p 4841
08/11/2012 100.75p 100.75p 99.10p 100.75p 3500
07/11/2012 100.50p 102.55p 99.08p 100.75p 18537
06/11/2012 100.25p 102.89p 100.25p 100.50p 33904
05/11/2012 100.25p 102.39p 98.60p 100.25p 38500
02/11/2012 100.25p 102.05p 100.00p 100.25p 0
01/11/2012 100.25p 102.05p 100.00p 100.25p 8337
31/10/2012 100.25p 102.05p 100.25p 100.25p 0
30/10/2012 100.25p 102.05p 100.25p 100.25p 0
29/10/2012 100.25p 102.05p 100.25p 100.25p 2131
26/10/2012 100.00p 100.25p 97.80p 100.25p 26712
25/10/2012 100.25p 102.00p 100.00p 100.00p 1485
24/10/2012 100.25p 102.20p 98.52p 100.25p 8521
23/10/2012 100.75p 102.55p 100.25p 100.25p 315
22/10/2012 100.75p 102.70p 99.00p 100.75p 20073
19/10/2012 101.00p 101.00p 99.00p 100.75p 11400
18/10/2012 101.25p 103.20p 100.00p 101.25p 36504
17/10/2012 100.25p 102.50p 99.60p 101.25p 23354
16/10/2012 100.00p 102.50p 98.60p 100.25p 13153
15/10/2012 98.75p 101.00p 98.10p 99.87p 14818
12/10/2012 98.75p 100.55p 97.10p 98.75p 8600
11/10/2012 98.75p 100.00p 97.10p 98.75p 8326
10/10/2012 98.75p 101.00p 97.10p 98.75p 5334
09/10/2012 98.75p 101.00p 97.10p 98.75p 9030
08/10/2012 98.75p 101.00p 98.75p 98.75p 5702
05/10/2012 98.50p 101.00p 97.10p 98.75p 45915
04/10/2012 98.50p 101.00p 96.60p 98.50p 11701
03/10/2012 97.00p 99.40p 96.60p 98.50p 1214
02/10/2012 96.00p 97.70p 96.00p 96.75p 7226
01/10/2012 95.50p 97.70p 95.10p 96.00p 2610
28/09/2012 95.25p 95.60p 95.25p 95.50p 80000
27/09/2012 95.00p 96.50p 94.50p 95.25p 18673
26/09/2012 95.00p 96.50p 94.50p 95.00p 15394
25/09/2012 94.88p 96.24p 93.81p 95.00p 7726
24/09/2012 95.00p 96.24p 95.00p 95.00p 642
21/09/2012 95.00p 96.50p 94.25p 95.00p 31680
20/09/2012 95.00p 96.24p 93.75p 95.00p 16143
19/09/2012 95.00p 95.00p 93.80p 95.00p 14235
18/09/2012 95.00p 96.24p 94.10p 95.00p 35684
17/09/2012 95.00p 96.25p 94.10p 95.00p 15761
14/09/2012 95.00p 96.50p 94.00p 95.00p 36447
13/09/2012 95.00p 95.00p 94.00p 95.00p 6100
12/09/2012 94.75p 96.00p 94.00p 95.00p 2381
11/09/2012 94.75p 96.00p 94.25p 94.75p 9612
10/09/2012 94.75p 94.75p 94.00p 94.75p 6482
07/09/2012 94.50p 95.75p 94.50p 94.75p 30005
06/09/2012 93.62p 95.45p 93.62p 94.38p 11741
05/09/2012 93.50p 95.60p 93.50p 93.50p 52185
04/09/2012 95.00p 97.00p 94.01p 95.25p 29868
03/09/2012 94.50p 96.25p 93.50p 95.00p 31293
31/08/2012 94.25p 96.00p 94.25p 94.50p 39620
30/08/2012 94.00p 95.50p 94.00p 94.25p 2518
29/08/2012 94.00p 95.40p 93.50p 94.00p 7935
28/08/2012 93.75p 95.50p 93.60p 94.00p 3000
24/08/2012 94.25p 94.25p 93.60p 94.00p 2260
23/08/2012 93.50p 95.50p 93.50p 94.25p 18075
22/08/2012 93.50p 95.00p 93.00p 93.50p 13766
21/08/2012 93.50p 95.00p 93.50p 93.50p 6275
20/08/2012 93.50p 95.00p 93.50p 93.50p 0
17/08/2012 93.50p 95.00p 93.50p 93.50p 5096
16/08/2012 93.50p 95.00p 92.50p 93.50p 34268
15/08/2012 93.50p 95.00p 93.10p 93.50p 43928
14/08/2012 93.50p 95.00p 93.00p 93.50p 12950
13/08/2012 93.50p 95.00p 92.60p 93.50p 11233
10/08/2012 93.50p 94.70p 92.60p 93.50p 14782
09/08/2012 93.50p 94.60p 93.50p 93.50p 1503
08/08/2012 93.50p 94.70p 92.40p 93.50p 76344
07/08/2012 93.50p 94.70p 92.50p 93.50p 15414
06/08/2012 93.50p 95.00p 92.50p 93.50p 0
03/08/2012 93.50p 95.00p 92.50p 93.50p 29978
02/08/2012 93.50p 95.00p 92.30p 93.50p 11868
01/08/2012 93.25p 94.44p 93.25p 93.50p 2000
31/07/2012 93.00p 93.94p 92.25p 93.25p 5502
30/07/2012 93.00p 94.20p 93.00p 93.00p 1734
27/07/2012 91.50p 94.00p 91.50p 92.75p 5518
26/07/2012 91.50p 92.70p 90.51p 91.75p 18845
25/07/2012 91.50p 92.70p 90.50p 91.50p 0
24/07/2012 91.50p 92.70p 90.50p 91.50p 21900
23/07/2012 93.25p 94.40p 90.11p 91.50p 40313
20/07/2012 93.25p 94.60p 93.25p 93.25p 13356
19/07/2012 92.50p 93.60p 92.50p 93.25p 10298
18/07/2012 93.25p 93.25p 90.00p 92.50p 29586
17/07/2012 93.25p 93.25p 91.50p 93.25p 30324
16/07/2012 93.25p 94.60p 91.50p 93.25p 15606
13/07/2012 93.12p 94.40p 93.12p 93.25p 33
12/07/2012 93.12p 94.40p 93.12p 93.12p 4540
11/07/2012 93.12p 94.30p 91.60p 93.12p 12208
10/07/2012 93.12p 94.30p 91.50p 93.12p 5646
09/07/2012 93.12p 94.30p 93.12p 93.12p 1600
06/07/2012 93.75p 94.30p 93.00p 93.12p 28850
05/07/2012 93.25p 94.60p 93.00p 93.75p 23784
04/07/2012 93.25p 93.25p 92.10p 93.25p 3269
03/07/2012 93.25p 94.65p 92.10p 93.25p 3421
02/07/2012 93.25p 94.65p 93.25p 93.25p 3641
29/06/2012 93.25p 94.65p 93.25p 93.25p 528
28/06/2012 93.25p 94.65p 92.10p 93.25p 4888
27/06/2012 93.50p 94.65p 91.75p 93.25p 14355
26/06/2012 95.25p 96.65p 95.25p 95.25p 4434
25/06/2012 95.50p 97.50p 95.25p 95.25p 13353
22/06/2012 95.50p 97.50p 94.00p 95.50p 4900
21/06/2012 95.75p 97.50p 95.50p 95.50p 152
20/06/2012 95.75p 95.75p 94.75p 95.75p 6000
19/06/2012 95.50p 97.50p 95.50p 95.75p 3865
18/06/2012 95.50p 97.50p 94.50p 95.50p 21522
15/06/2012 95.50p 97.50p 94.25p 95.50p 26392
14/06/2012 95.50p 97.50p 94.25p 95.50p 0
13/06/2012 95.50p 97.50p 94.25p 95.50p 13606
12/06/2012 95.50p 97.50p 95.50p 95.50p 5672
11/06/2012 93.00p 97.50p 93.00p 95.50p 44413
08/06/2012 92.75p 94.50p 91.25p 92.75p 0
07/06/2012 92.50p 94.50p 91.25p 92.75p 14200
06/06/2012 92.50p 94.00p 92.50p 92.50p 7928
01/06/2012 92.50p 93.99p 92.50p 92.50p 10215
31/05/2012 92.50p 93.99p 90.90p 92.50p 16006
30/05/2012 93.00p 94.49p 91.00p 92.75p 23452
29/05/2012 93.00p 94.49p 91.51p 93.00p 3233
28/05/2012 93.00p 94.50p 91.75p 93.00p 25302
25/05/2012 93.00p 95.00p 93.00p 93.00p 31809
24/05/2012 93.12p 95.00p 92.25p 93.00p 0
23/05/2012 93.25p 95.00p 92.25p 93.00p 12610
22/05/2012 93.50p 95.00p 93.37p 93.37p 10090
21/05/2012 94.00p 96.00p 93.50p 93.50p 3300
18/05/2012 95.75p 95.75p 94.00p 94.00p 4500
17/05/2012 95.75p 97.50p 94.50p 95.75p 3996
16/05/2012 96.50p 98.00p 95.50p 95.75p 0
15/05/2012 96.50p 98.00p 95.50p 96.50p 56000
14/05/2012 95.50p 97.70p 94.60p 96.50p 11552
11/05/2012 95.50p 98.00p 95.50p 95.50p 0
10/05/2012 96.00p 98.00p 96.00p 96.00p 11220
09/05/2012 97.75p 97.75p 95.10p 96.00p 2063
08/05/2012 98.00p 99.60p 96.60p 97.75p 6346
04/05/2012 98.00p 99.60p 96.60p 98.00p 4064
03/05/2012 98.00p 99.80p 98.00p 98.00p 17000
02/05/2012 98.00p 99.80p 96.50p 98.00p 5470
01/05/2012 98.00p 99.80p 97.50p 98.00p 9839

*Close Price adjusted for both dividends and splits