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
10/12/2009 71.75p 72.50p 71.75p 72.25p 0
09/12/2009 71.50p 73.00p 71.50p 71.75p 4631
08/12/2009 74.75p 75.50p 73.00p 73.25p 6352
07/12/2009 76.00p 76.00p 74.75p 74.75p 7581
04/12/2009 76.00p 76.50p 74.80p 76.25p 12400
03/12/2009 76.00p 76.50p 76.00p 76.00p 0
02/12/2009 76.75p 76.75p 75.00p 76.00p 26335
01/12/2009 76.75p 77.25p 75.60p 76.75p 2000
30/11/2009 76.50p 77.25p 75.80p 76.75p 5000
27/11/2009 76.00p 78.00p 74.10p 76.50p 8222
26/11/2009 78.25p 78.25p 75.15p 76.50p 500
25/11/2009 78.25p 79.00p 77.15p 78.25p 2000
24/11/2009 78.25p 79.00p 77.00p 78.25p 1100
23/11/2009 77.75p 79.00p 77.00p 78.25p 8038
20/11/2009 77.75p 78.00p 77.75p 77.75p 0
19/11/2009 77.75p 78.00p 77.75p 77.75p 0
18/11/2009 77.75p 78.00p 77.75p 77.75p 0
17/11/2009 77.75p 78.00p 76.00p 77.75p 15958
16/11/2009 77.25p 78.00p 77.25p 77.75p 0
13/11/2009 77.00p 77.50p 77.00p 77.00p 0
12/11/2009 77.00p 77.50p 77.00p 77.00p 0
11/11/2009 76.75p 77.50p 75.25p 77.00p 1329
10/11/2009 76.25p 76.75p 76.00p 76.50p 28000
09/11/2009 75.50p 77.50p 77.50p 75.75p 4531
06/11/2009 75.25p 76.00p 75.25p 75.50p 50200
05/11/2009 75.00p 75.50p 75.00p 75.25p 7187
04/11/2009 74.25p 76.50p 73.25p 75.00p 16334
03/11/2009 74.75p 76.00p 73.00p 74.25p 17707
02/11/2009 74.75p 75.50p 74.75p 74.75p 2864
30/10/2009 73.50p 75.00p 73.50p 74.75p 20540
29/10/2009 74.00p 75.00p 72.50p 73.50p 5284
28/10/2009 74.25p 75.00p 74.25p 74.50p 25170
27/10/2009 74.75p 76.00p 75.50p 74.00p 18191
26/10/2009 74.50p 75.50p 74.50p 74.75p 5590
23/10/2009 74.50p 75.00p 74.50p 74.50p 6397
22/10/2009 75.00p 75.50p 72.75p 74.25p 8222
21/10/2009 76.50p 77.00p 73.75p 75.25p 5716
20/10/2009 77.50p 77.50p 76.50p 76.50p 9849
19/10/2009 76.50p 78.00p 76.50p 77.50p 18433
16/10/2009 75.00p 77.00p 75.00p 76.50p 22192
15/10/2009 73.75p 76.00p 73.75p 75.00p 4000
14/10/2009 73.75p 74.50p 73.75p 73.75p 2500
13/10/2009 73.75p 74.50p 73.75p 74.00p 8089
12/10/2009 73.25p 74.50p 73.25p 73.75p 22569
09/10/2009 73.25p 74.00p 73.25p 73.25p 3133
08/10/2009 73.25p 74.00p 73.25p 73.50p 4242
07/10/2009 74.00p 75.00p 72.00p 73.25p 53722
06/10/2009 74.75p 75.00p 74.00p 74.00p 7170
05/10/2009 76.50p 76.50p 75.00p 75.00p 7500
02/10/2009 78.75p 78.75p 76.50p 76.50p 2500
01/10/2009 78.75p 79.50p 78.75p 78.75p 0
30/09/2009 79.75p 80.50p 79.00p 79.00p 6164
29/09/2009 78.00p 80.50p 78.00p 79.75p 63877
28/09/2009 76.75p 78.00p 76.75p 77.50p 14419
25/09/2009 77.50p 77.75p 76.75p 76.75p 0
24/09/2009 78.00p 78.00p 77.50p 77.50p 3797
23/09/2009 78.50p 79.50p 78.00p 78.00p 0
22/09/2009 79.00p 79.00p 78.00p 78.50p 36987
21/09/2009 79.50p 80.50p 79.00p 79.00p 3800

*Close Price adjusted for both dividends and splits