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
23/03/2020 95.00p 95.00p 75.00p 82.50p 21463
20/03/2020 100.00p 112.50p 95.00p 103.75p 100666
19/03/2020 102.50p 105.00p 90.00p 100.00p 49307
18/03/2020 110.00p 110.00p 100.00p 102.50p 124475
17/03/2020 125.00p 125.00p 118.00p 120.50p 22678
16/03/2020 148.50p 148.50p 118.70p 125.00p 36587
13/03/2020 147.00p 156.86p 137.00p 149.00p 61017
12/03/2020 152.50p 158.20p 137.50p 145.00p 37065
11/03/2020 159.00p 173.89p 154.05p 159.00p 14509
10/03/2020 155.50p 173.85p 152.00p 159.00p 97241
09/03/2020 161.25p 165.68p 145.25p 155.50p 34336
06/03/2020 173.50p 177.13p 165.00p 171.25p 29080
05/03/2020 184.50p 187.39p 167.16p 173.50p 11795
04/03/2020 179.00p 192.58p 173.80p 183.50p 33530
03/03/2020 170.00p 188.50p 168.64p 179.00p 40375
02/03/2020 161.00p 176.00p 158.10p 168.00p 66827
28/02/2020 164.25p 172.82p 145.00p 160.00p 63988
27/02/2020 185.00p 190.00p 161.21p 171.75p 45002
26/02/2020 188.50p 195.13p 173.18p 188.50p 77368
25/02/2020 200.50p 200.50p 184.00p 189.50p 64782
24/02/2020 207.00p 207.00p 195.99p 201.00p 69553
21/02/2020 209.00p 212.00p 206.95p 208.00p 16161
20/02/2020 209.00p 212.00p 206.00p 206.00p 39419
19/02/2020 204.00p 209.95p 203.20p 209.00p 38067
18/02/2020 207.50p 209.19p 202.16p 204.00p 44156
17/02/2020 207.50p 209.90p 203.10p 206.00p 26112
14/02/2020 206.00p 210.56p 203.00p 207.50p 27126
13/02/2020 210.50p 210.50p 203.00p 206.00p 27250
12/02/2020 212.50p 212.60p 208.00p 210.50p 32066
11/02/2020 207.00p 209.96p 205.65p 208.50p 33619
10/02/2020 206.00p 209.87p 205.10p 207.00p 49531
07/02/2020 206.00p 209.92p 205.44p 206.00p 34422
06/02/2020 206.50p 209.92p 204.31p 206.00p 22109
05/02/2020 206.00p 210.00p 203.28p 206.50p 16770
04/02/2020 206.00p 210.00p 203.21p 206.00p 18288
03/02/2020 204.50p 209.91p 201.00p 206.00p 9474
31/01/2020 204.00p 208.00p 200.50p 203.00p 13041
30/01/2020 200.00p 210.00p 198.00p 204.00p 42251
29/01/2020 203.50p 206.02p 195.60p 201.00p 14146
28/01/2020 203.00p 207.04p 201.18p 203.50p 15212
27/01/2020 208.00p 212.57p 194.65p 200.00p 33399
24/01/2020 206.50p 214.00p 206.50p 208.00p 19263
23/01/2020 205.00p 211.00p 201.65p 206.50p 8687
22/01/2020 203.00p 207.99p 201.21p 205.50p 49168
21/01/2020 213.00p 213.00p 200.18p 203.00p 38378
20/01/2020 215.00p 216.00p 208.00p 214.00p 11861
17/01/2020 211.50p 215.00p 209.59p 215.00p 12981
16/01/2020 210.50p 211.74p 207.00p 210.50p 20124
15/01/2020 210.50p 212.73p 207.49p 210.00p 8827
14/01/2020 213.00p 216.48p 207.00p 210.50p 37759
13/01/2020 212.50p 218.02p 207.00p 213.00p 55432
10/01/2020 217.50p 220.05p 209.13p 211.00p 24823
09/01/2020 216.50p 221.20p 211.25p 217.50p 26464
08/01/2020 219.00p 220.20p 210.12p 216.50p 11150
07/01/2020 214.50p 221.78p 211.08p 218.50p 50158
06/01/2020 208.50p 216.91p 208.50p 214.00p 43092
03/01/2020 212.50p 214.39p 205.80p 209.50p 47317
02/01/2020 213.50p 217.00p 210.15p 213.50p 30382
01/01/2020 213.50p 217.02p 210.15p 213.50p 18614
31/12/2019 213.50p 217.02p 210.15p 213.50p 18614
30/12/2019 211.00p 218.12p 208.34p 213.50p 55022
27/12/2019 208.00p 213.33p 205.54p 211.00p 36469
26/12/2019 209.00p 212.50p 205.40p 208.00p 14963
25/12/2019 209.00p 212.50p 205.40p 208.00p 14963
24/12/2019 209.00p 212.50p 205.40p 208.00p 14963
23/12/2019 211.00p 218.20p 205.16p 209.00p 16212
20/12/2019 211.00p 218.20p 203.16p 211.00p 21325
19/12/2019 211.00p 215.00p 203.16p 211.00p 24738
18/12/2019 210.50p 216.00p 205.00p 211.00p 18759
17/12/2019 211.50p 218.00p 204.50p 210.50p 52266
16/12/2019 199.50p 214.00p 197.20p 209.00p 53758
13/12/2019 201.00p 206.04p 197.00p 199.50p 25115
12/12/2019 193.00p 194.50p 187.00p 194.50p 12699
11/12/2019 193.50p 196.98p 193.50p 196.00p 38064
10/12/2019 193.50p 197.00p 192.05p 193.50p 18328
09/12/2019 189.00p 197.00p 188.50p 192.50p 34336
06/12/2019 185.50p 190.00p 185.50p 189.00p 8428
05/12/2019 184.50p 189.92p 184.50p 185.50p 23241
04/12/2019 183.75p 189.00p 180.72p 184.50p 26575
03/12/2019 189.00p 193.00p 183.42p 183.75p 20411
02/12/2019 191.00p 191.24p 187.47p 189.00p 7287
29/11/2019 190.75p 194.60p 186.97p 190.50p 40605
28/11/2019 190.50p 195.00p 186.50p 190.75p 27602
27/11/2019 190.50p 190.76p 186.00p 190.50p 9696
26/11/2019 191.75p 194.28p 188.50p 189.50p 42788
25/11/2019 192.00p 194.14p 188.82p 191.75p 41474
22/11/2019 191.00p 193.50p 189.16p 192.00p 26613
21/11/2019 190.75p 193.65p 188.26p 190.00p 29458
20/11/2019 191.00p 193.88p 187.88p 191.00p 25274
19/11/2019 188.50p 192.50p 188.33p 191.00p 40257
18/11/2019 187.50p 190.00p 187.50p 188.50p 17992
15/11/2019 188.00p 189.95p 187.50p 187.50p 8977
14/11/2019 189.00p 190.00p 186.05p 188.00p 30347
13/11/2019 187.00p 190.00p 186.64p 189.00p 41639
12/11/2019 187.00p 189.73p 185.74p 188.50p 32663
11/11/2019 186.25p 190.00p 183.33p 187.00p 29475
08/11/2019 186.50p 188.13p 182.88p 186.00p 4053
07/11/2019 184.00p 189.23p 182.92p 186.50p 9789
06/11/2019 184.00p 185.00p 182.34p 183.50p 13755
05/11/2019 184.00p 185.56p 182.44p 184.00p 44031
04/11/2019 184.00p 184.16p 183.24p 184.00p 25160
01/11/2019 182.50p 185.00p 181.81p 183.50p 20516
31/10/2019 182.50p 182.50p 181.38p 182.50p 121
30/10/2019 182.75p 184.50p 180.50p 182.50p 30922
29/10/2019 183.00p 185.00p 182.00p 183.50p 22846
28/10/2019 182.50p 184.56p 180.80p 183.00p 10243
25/10/2019 182.50p 184.45p 180.25p 182.50p 34398
24/10/2019 182.50p 182.95p 180.00p 182.50p 18417
23/10/2019 185.00p 185.00p 176.24p 182.50p 43256
22/10/2019 184.00p 186.45p 181.84p 184.50p 27792
21/10/2019 182.50p 185.61p 180.00p 184.00p 35323
18/10/2019 180.50p 183.95p 180.00p 182.50p 70810
17/10/2019 177.00p 180.50p 176.75p 180.50p 107037
16/10/2019 175.50p 178.96p 175.04p 177.00p 23067
15/10/2019 173.75p 177.65p 172.53p 175.50p 41378
14/10/2019 173.50p 175.00p 172.00p 173.75p 47766
11/10/2019 170.50p 174.56p 169.00p 173.50p 47186
10/10/2019 169.50p 171.13p 169.50p 170.00p 8900
09/10/2019 169.50p 171.45p 167.05p 169.50p 950
08/10/2019 169.50p 172.40p 166.50p 168.50p 37425
07/10/2019 168.50p 172.50p 166.16p 169.50p 39303
04/10/2019 168.50p 170.84p 166.53p 168.50p 4016
03/10/2019 167.00p 170.34p 165.44p 169.00p 29258
02/10/2019 169.25p 169.25p 165.00p 167.00p 13835
01/10/2019 171.50p 171.50p 167.50p 169.25p 28277
30/09/2019 172.50p 173.55p 168.00p 171.50p 18174
27/09/2019 172.00p 173.26p 169.06p 172.50p 21133
26/09/2019 171.50p 173.26p 168.00p 171.00p 28001
25/09/2019 167.00p 171.00p 167.00p 171.00p 16531
24/09/2019 166.50p 169.00p 164.00p 167.00p 50930
23/09/2019 170.50p 172.05p 166.00p 166.50p 37182
20/09/2019 167.50p 173.00p 166.30p 170.50p 80773
19/09/2019 168.50p 169.45p 165.00p 167.50p 47792
18/09/2019 166.00p 169.85p 166.00p 168.50p 213931
17/09/2019 164.75p 170.00p 163.63p 167.00p 131930
16/09/2019 164.50p 165.25p 163.00p 164.75p 35728
13/09/2019 163.50p 165.50p 162.00p 164.50p 23526
12/09/2019 163.50p 167.00p 161.00p 163.50p 55939
11/09/2019 164.00p 164.50p 162.85p 163.50p 109570
10/09/2019 163.50p 165.60p 160.75p 165.00p 25029
09/09/2019 164.00p 168.00p 160.45p 163.50p 46196
06/09/2019 160.00p 168.00p 159.10p 164.00p 57305
05/09/2019 160.50p 161.50p 158.05p 160.00p 47977
04/09/2019 162.50p 162.66p 160.00p 162.50p 31959
03/09/2019 163.50p 163.50p 158.00p 162.50p 41373
02/09/2019 163.50p 163.50p 159.50p 163.50p 43519
30/08/2019 163.50p 163.50p 160.00p 163.50p 20675
29/08/2019 163.50p 163.50p 160.00p 163.50p 25443
28/08/2019 163.50p 163.50p 160.00p 163.50p 17031
27/08/2019 163.00p 163.00p 160.00p 162.50p 6642
23/08/2019 161.00p 165.34p 160.06p 163.00p 51565
22/08/2019 162.50p 162.50p 158.00p 161.00p 43022
21/08/2019 161.50p 162.45p 158.00p 162.00p 31185
20/08/2019 162.50p 162.50p 158.00p 162.00p 423542
19/08/2019 162.75p 163.60p 159.00p 162.50p 56028
16/08/2019 160.50p 162.57p 160.00p 162.50p 7182
15/08/2019 163.00p 163.68p 159.00p 160.50p 35729
14/08/2019 170.50p 172.00p 161.08p 163.00p 44912
13/08/2019 168.75p 173.42p 163.71p 170.50p 13101
12/08/2019 172.00p 173.90p 163.71p 172.00p 41936
09/08/2019 170.00p 174.90p 165.20p 170.00p 26469
08/08/2019 170.00p 173.90p 165.00p 170.00p 24240
07/08/2019 169.50p 174.00p 164.55p 170.00p 32658
06/08/2019 167.75p 173.79p 164.44p 168.75p 22173
05/08/2019 168.50p 172.00p 163.75p 167.75p 15366
02/08/2019 171.00p 174.00p 165.27p 169.50p 23007
01/08/2019 170.50p 174.82p 166.10p 171.50p 34731
31/07/2019 171.00p 175.80p 166.10p 171.00p 45238
30/07/2019 171.50p 175.84p 167.30p 170.50p 56417
29/07/2019 168.50p 174.82p 167.00p 171.50p 26399
26/07/2019 168.00p 168.50p 165.05p 168.50p 84390
25/07/2019 171.00p 171.00p 163.50p 168.00p 98418
24/07/2019 174.00p 174.00p 168.50p 171.00p 41395
23/07/2019 174.00p 174.16p 168.00p 174.00p 25482
22/07/2019 174.00p 177.13p 170.00p 173.50p 34829
19/07/2019 174.50p 177.00p 170.00p 174.00p 28051
18/07/2019 176.50p 176.66p 170.00p 174.50p 52312
17/07/2019 177.00p 178.35p 173.00p 177.00p 26675
16/07/2019 177.00p 178.30p 173.09p 177.00p 14210
15/07/2019 177.00p 178.52p 173.00p 177.00p 52867
12/07/2019 177.25p 178.67p 173.08p 177.00p 52039
11/07/2019 177.00p 178.92p 173.00p 177.25p 17302
10/07/2019 177.00p 178.92p 173.08p 177.00p 33866
09/07/2019 177.00p 178.92p 173.00p 177.00p 30865
08/07/2019 176.50p 180.12p 173.55p 177.00p 23381
05/07/2019 177.50p 180.17p 174.33p 176.50p 19198
04/07/2019 181.00p 181.38p 173.09p 177.50p 39250
03/07/2019 180.00p 181.23p 179.58p 181.00p 10432
02/07/2019 180.50p 183.00p 178.36p 179.50p 30035
01/07/2019 181.50p 184.00p 178.33p 180.50p 43405
28/06/2019 181.75p 183.72p 178.50p 181.00p 146737
27/06/2019 181.50p 183.10p 179.54p 181.75p 23495
26/06/2019 181.00p 184.00p 179.25p 182.00p 27740
25/06/2019 181.00p 184.00p 178.31p 181.50p 48706
24/06/2019 181.00p 194.00p 179.00p 181.00p 49352
21/06/2019 181.00p 182.92p 176.00p 181.00p 42400
20/06/2019 181.50p 181.50p 178.00p 181.00p 30943
19/06/2019 183.50p 183.74p 178.00p 181.50p 38107
18/06/2019 182.50p 183.50p 180.00p 183.50p 39023
17/06/2019 184.00p 184.00p 178.00p 183.00p 22726

*Close Price adjusted for both dividends and splits