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
13/07/2022 165.00p 172.70p 165.00p 167.50p 23479
12/07/2022 165.00p 173.00p 165.00p 165.00p 2269
11/07/2022 165.00p 171.00p 165.00p 165.00p 4844
08/07/2022 165.00p 169.00p 165.00p 165.00p 9472
07/07/2022 165.00p 169.00p 165.00p 165.00p 4948
06/07/2022 165.00p 169.00p 161.00p 165.00p 9105
05/07/2022 167.50p 170.00p 160.00p 165.00p 8962
04/07/2022 167.50p 174.77p 163.45p 167.50p 28386
01/07/2022 165.50p 174.85p 163.37p 167.50p 8562
30/06/2022 169.00p 175.00p 156.00p 165.50p 15641
29/06/2022 170.00p 177.80p 170.00p 170.00p 6642
28/06/2022 170.00p 179.80p 165.04p 170.00p 21080
27/06/2022 170.00p 180.00p 170.00p 174.50p 18135
24/06/2022 170.00p 175.00p 170.00p 170.00p 6919
23/06/2022 170.00p 180.00p 160.00p 170.00p 30607
22/06/2022 170.50p 175.00p 170.50p 170.50p 1152
21/06/2022 172.50p 174.90p 172.50p 165.50p 502
20/06/2022 170.00p 180.00p 165.50p 165.50p 2497
17/06/2022 170.00p 178.00p 167.00p 170.00p 5618
16/06/2022 175.00p 179.84p 170.00p 170.00p 40116
15/06/2022 170.00p 179.69p 170.00p 175.00p 14145
14/06/2022 170.00p 179.70p 160.00p 170.00p 23363
13/06/2022 171.00p 179.82p 162.00p 170.00p 22861
10/06/2022 172.50p 180.00p 172.50p 176.50p 21888
09/06/2022 166.00p 176.00p 166.00p 175.00p 41309
08/06/2022 166.00p 174.82p 166.00p 166.00p 17055
07/06/2022 165.50p 175.00p 165.50p 166.00p 5660
06/06/2022 165.50p 171.96p 156.00p 165.50p 28888
03/06/2022 170.00p 175.00p 165.50p 165.50p 22288
02/06/2022 170.00p 175.00p 165.50p 165.50p 22288
01/06/2022 170.00p 175.00p 165.50p 165.50p 22288
31/05/2022 170.00p 173.49p 165.50p 170.00p 5853
30/05/2022 165.50p 174.50p 165.50p 170.00p 21658
27/05/2022 165.00p 173.50p 156.00p 165.50p 13566
26/05/2022 165.25p 173.50p 165.25p 170.00p 27730
25/05/2022 165.50p 172.00p 165.25p 165.25p 19784
24/05/2022 173.50p 173.92p 172.00p 173.50p 22319
23/05/2022 169.00p 175.00p 169.00p 173.50p 23043
20/05/2022 161.50p 172.00p 158.00p 169.00p 34419
19/05/2022 161.00p 166.88p 160.00p 161.00p 33322
18/05/2022 163.00p 167.00p 161.00p 161.00p 36521
17/05/2022 163.00p 170.00p 156.00p 163.00p 23246
16/05/2022 162.25p 167.50p 159.82p 162.50p 28966
13/05/2022 163.50p 167.00p 157.25p 159.00p 58667
12/05/2022 165.00p 166.92p 157.00p 163.50p 40913
11/05/2022 170.00p 170.00p 160.00p 165.00p 38133
10/05/2022 177.50p 177.50p 163.00p 170.50p 53994
09/05/2022 190.00p 190.00p 173.33p 179.50p 31240
06/05/2022 192.00p 192.00p 181.00p 190.00p 8405
05/05/2022 191.50p 200.00p 185.00p 192.00p 7944
04/05/2022 193.00p 199.00p 183.00p 191.00p 30934
03/05/2022 192.00p 194.00p 192.00p 192.00p 13913
02/05/2022 192.00p 200.00p 185.00p 192.50p 28990
29/04/2022 192.00p 200.00p 185.00p 192.50p 28990
28/04/2022 192.00p 197.00p 183.00p 190.50p 20243
27/04/2022 191.00p 200.00p 185.08p 192.00p 1583
26/04/2022 191.00p 191.00p 183.00p 189.50p 8171
25/04/2022 189.50p 190.00p 184.95p 189.50p 19507
22/04/2022 191.00p 200.00p 184.00p 191.00p 25992
21/04/2022 191.00p 194.00p 191.00p 191.00p 18542
20/04/2022 192.50p 193.10p 183.00p 191.00p 21779
19/04/2022 193.00p 199.00p 184.00p 192.00p 94816
18/04/2022 194.50p 197.20p 190.25p 193.00p 18762
15/04/2022 194.50p 197.20p 190.25p 193.00p 18762
14/04/2022 194.50p 197.20p 190.25p 193.00p 18762
13/04/2022 191.50p 200.00p 186.40p 192.00p 62022
12/04/2022 191.50p 194.00p 191.00p 191.50p 4128
11/04/2022 195.00p 196.00p 190.50p 194.00p 16203
08/04/2022 188.50p 198.32p 186.12p 195.00p 61672
07/04/2022 190.50p 197.00p 184.01p 188.50p 20882
06/04/2022 195.00p 199.00p 190.20p 190.50p 43040
05/04/2022 195.00p 198.42p 191.00p 195.00p 45204
04/04/2022 190.00p 197.00p 187.00p 195.00p 20116
01/04/2022 190.00p 194.70p 185.00p 190.00p 38744
31/03/2022 192.50p 194.65p 190.00p 190.00p 22926
30/03/2022 192.50p 194.65p 191.25p 192.50p 25897
29/03/2022 192.50p 194.65p 191.25p 192.50p 10697
28/03/2022 192.50p 194.75p 190.30p 192.50p 7271
25/03/2022 197.00p 197.00p 190.00p 192.50p 22069
24/03/2022 192.50p 194.00p 190.00p 192.50p 26465
23/03/2022 192.50p 194.49p 190.00p 192.50p 9649
22/03/2022 191.00p 194.49p 190.00p 192.50p 21282
21/03/2022 185.50p 195.00p 185.50p 192.00p 28396
18/03/2022 184.00p 189.70p 183.53p 185.50p 10019
17/03/2022 177.50p 190.00p 177.50p 184.00p 29777
16/03/2022 170.50p 186.81p 167.00p 177.50p 34107
15/03/2022 168.00p 175.84p 166.40p 168.00p 25412
14/03/2022 170.00p 175.00p 160.00p 168.00p 58559
11/03/2022 168.75p 174.56p 166.10p 170.00p 19639
10/03/2022 168.50p 174.24p 164.96p 168.75p 9081
09/03/2022 168.00p 174.40p 162.99p 168.50p 35317
08/03/2022 174.00p 178.00p 160.00p 168.00p 69221
07/03/2022 180.00p 180.00p 168.00p 174.00p 36997
04/03/2022 182.00p 188.00p 173.00p 180.00p 65081
03/03/2022 186.00p 186.00p 177.14p 182.00p 40357
02/03/2022 189.00p 189.00p 184.00p 186.00p 9215
01/03/2022 192.00p 198.50p 183.50p 189.00p 40247
28/02/2022 194.00p 199.00p 186.00p 192.00p 24148
25/02/2022 193.00p 195.00p 186.00p 194.00p 35591
24/02/2022 195.00p 195.00p 189.00p 193.00p 17717
23/02/2022 195.00p 199.00p 192.00p 199.00p 24162
22/02/2022 198.50p 200.00p 192.50p 192.50p 17019
21/02/2022 199.00p 199.00p 193.67p 199.00p 30834
18/02/2022 199.50p 204.00p 194.99p 195.00p 40236
17/02/2022 202.50p 207.00p 196.00p 199.50p 47145
16/02/2022 202.50p 202.50p 197.22p 202.50p 22175
15/02/2022 202.00p 202.50p 197.22p 202.50p 3269
14/02/2022 202.50p 202.50p 197.00p 202.00p 21593
11/02/2022 203.00p 207.00p 198.00p 205.00p 21602
10/02/2022 205.00p 205.00p 203.26p 205.00p 22263
09/02/2022 204.00p 205.00p 199.80p 205.00p 28794
08/02/2022 203.00p 204.00p 201.28p 204.00p 5546
07/02/2022 203.00p 203.00p 198.80p 203.00p 11641
04/02/2022 203.00p 203.20p 198.50p 203.00p 45522
03/02/2022 203.00p 203.50p 198.50p 203.00p 12322
02/02/2022 204.00p 204.00p 199.00p 203.00p 21816
01/02/2022 203.50p 204.00p 200.00p 204.00p 25693
31/01/2022 203.50p 203.50p 199.00p 203.50p 29674
28/01/2022 203.00p 204.20p 198.00p 203.00p 28457
27/01/2022 203.00p 204.59p 198.60p 203.00p 27676
26/01/2022 202.00p 203.00p 198.38p 203.00p 22762
25/01/2022 205.00p 206.00p 195.00p 202.00p 53463
24/01/2022 207.00p 209.00p 200.00p 204.00p 58052
21/01/2022 207.00p 210.00p 203.00p 207.00p 36009
20/01/2022 207.00p 212.00p 207.00p 207.00p 28685
19/01/2022 208.00p 211.00p 207.00p 207.00p 22021
18/01/2022 210.00p 211.44p 208.00p 208.00p 25237
17/01/2022 207.50p 212.00p 206.26p 210.00p 22759
14/01/2022 207.00p 210.00p 205.55p 207.50p 14638
13/01/2022 199.50p 210.00p 198.10p 207.00p 43815
12/01/2022 205.00p 208.00p 200.00p 200.00p 102345
10/01/2022 204.00p 206.20p 195.00p 202.00p 107243
07/01/2022 201.00p 208.00p 197.32p 204.00p 43433
06/01/2022 205.00p 208.00p 200.00p 200.00p 119600
05/01/2022 206.00p 208.00p 200.00p 206.50p 42269
04/01/2022 208.00p 208.00p 204.00p 208.00p 52633
03/01/2022 208.00p 210.00p 202.00p 208.00p 43539
31/12/2021 208.00p 210.00p 202.00p 208.00p 43539
30/12/2021 208.00p 210.72p 204.00p 208.00p 50613
29/12/2021 206.50p 211.00p 203.75p 208.00p 69931
28/12/2021 207.50p 209.00p 201.83p 206.00p 18732
27/12/2021 207.50p 209.00p 201.83p 206.00p 18732
24/12/2021 207.50p 209.00p 201.83p 206.00p 18732
23/12/2021 207.50p 210.00p 203.00p 207.50p 38184
22/12/2021 206.00p 208.49p 205.00p 207.50p 10738
21/12/2021 207.50p 209.03p 202.00p 207.50p 34675
20/12/2021 210.50p 212.00p 203.00p 207.50p 26314
17/12/2021 210.50p 213.57p 210.50p 210.50p 2150
16/12/2021 210.50p 210.50p 208.47p 210.50p 7247
15/12/2021 210.50p 213.57p 208.68p 210.50p 30863
14/12/2021 210.50p 214.00p 208.47p 210.50p 5930
13/12/2021 211.00p 214.00p 208.77p 210.50p 53381
10/12/2021 211.00p 213.64p 209.26p 211.00p 10236
09/12/2021 211.00p 213.52p 209.20p 211.00p 17430
08/12/2021 210.00p 214.00p 208.19p 211.00p 25263
07/12/2021 207.00p 213.40p 207.00p 210.00p 12025
06/12/2021 209.00p 213.50p 205.60p 209.00p 28891
03/12/2021 209.00p 213.50p 205.50p 209.00p 20766
02/12/2021 210.50p 214.00p 204.06p 209.00p 36523
01/12/2021 209.50p 210.85p 202.01p 210.50p 56192
30/11/2021 208.50p 213.00p 208.00p 209.50p 14442
29/11/2021 207.00p 212.80p 203.22p 209.00p 20811
26/11/2021 210.00p 214.00p 202.00p 207.00p 63400
25/11/2021 215.00p 215.00p 212.30p 215.00p 15448
24/11/2021 215.00p 215.00p 212.30p 215.00p 37762
23/11/2021 215.00p 217.50p 211.00p 215.00p 22955
22/11/2021 213.00p 215.00p 212.30p 215.00p 29031
19/11/2021 216.50p 219.00p 210.10p 215.00p 20803
18/11/2021 215.50p 216.50p 212.00p 216.50p 28042
17/11/2021 215.00p 216.00p 210.00p 216.00p 46901
16/11/2021 215.00p 215.00p 210.12p 215.00p 29028
15/11/2021 215.00p 217.00p 210.00p 216.00p 40975
12/11/2021 221.50p 221.50p 212.00p 214.50p 32047
11/11/2021 220.50p 220.50p 218.00p 219.50p 7172
10/11/2021 220.50p 220.50p 218.13p 219.50p 8706
09/11/2021 221.00p 222.18p 218.00p 221.00p 31976
08/11/2021 223.00p 224.00p 218.00p 221.00p 35991
05/11/2021 223.50p 224.00p 222.00p 224.00p 76644
04/11/2021 223.00p 224.00p 222.08p 223.50p 71224
03/11/2021 218.00p 224.00p 218.00p 224.00p 36533
02/11/2021 217.00p 219.87p 217.00p 218.00p 14836
01/11/2021 214.00p 220.00p 212.00p 217.00p 26996
29/10/2021 215.00p 218.00p 210.00p 214.00p 24909
28/10/2021 216.00p 218.00p 213.00p 215.00p 20923
27/10/2021 217.00p 220.00p 214.00p 216.00p 20195
26/10/2021 210.00p 216.50p 206.90p 216.50p 104508
25/10/2021 207.00p 214.00p 207.00p 210.00p 55676
22/10/2021 205.00p 207.10p 205.00p 207.00p 32735
21/10/2021 203.00p 208.00p 200.10p 205.00p 22500
20/10/2021 201.50p 207.00p 196.62p 204.00p 71582
19/10/2021 198.00p 204.00p 194.32p 200.00p 47196
18/10/2021 205.00p 208.90p 194.00p 198.00p 148497
15/10/2021 205.00p 205.00p 202.06p 205.00p 28468
14/10/2021 204.00p 208.00p 198.00p 205.00p 66722
13/10/2021 204.00p 206.00p 200.00p 204.00p 14366
12/10/2021 206.00p 207.00p 196.00p 204.00p 66682
11/10/2021 206.00p 206.40p 202.00p 206.00p 48082
08/10/2021 203.50p 209.00p 200.07p 206.00p 17928
07/10/2021 206.00p 207.00p 200.00p 203.50p 23962
06/10/2021 208.00p 208.00p 204.04p 206.00p 19537

*Close Price adjusted for both dividends and splits