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
29/08/2018 223.50p 227.00p 221.75p 224.50p 51207
28/08/2018 223.50p 224.75p 221.26p 223.50p 35949
24/08/2018 223.00p 225.70p 220.12p 222.50p 17141
23/08/2018 220.50p 226.00p 218.72p 222.50p 39271
22/08/2018 220.00p 222.94p 218.70p 220.50p 20593
21/08/2018 219.00p 223.00p 216.90p 220.00p 23823
20/08/2018 215.00p 222.00p 215.00p 219.00p 36632
17/08/2018 211.50p 217.00p 210.44p 215.00p 67274
16/08/2018 211.50p 213.25p 209.50p 211.50p 95890
15/08/2018 215.00p 215.00p 207.00p 211.50p 120424
14/08/2018 216.00p 216.00p 210.00p 215.00p 64605
13/08/2018 218.00p 219.71p 211.00p 215.50p 111433
10/08/2018 222.00p 222.00p 215.00p 219.00p 82119
09/08/2018 222.50p 222.50p 220.00p 222.50p 34534
08/08/2018 228.00p 228.00p 220.00p 223.00p 51150
07/08/2018 228.00p 228.84p 224.00p 228.50p 62176
06/08/2018 216.00p 228.40p 216.00p 228.00p 155079
03/08/2018 220.00p 220.00p 211.77p 218.50p 167804
02/08/2018 225.50p 225.50p 209.00p 220.00p 537499
01/08/2018 229.00p 229.00p 224.00p 227.00p 38833
31/07/2018 231.00p 231.00p 228.00p 229.00p 49963
30/07/2018 234.00p 234.00p 231.00p 231.00p 46285
27/07/2018 234.00p 234.00p 232.00p 234.00p 39224
26/07/2018 234.00p 234.00p 232.00p 234.00p 46787
25/07/2018 233.00p 235.96p 230.12p 234.00p 18250
24/07/2018 235.00p 235.00p 230.00p 232.00p 54591
23/07/2018 237.00p 237.00p 229.00p 232.00p 74729
20/07/2018 238.50p 238.63p 235.00p 237.00p 16131
19/07/2018 238.50p 238.50p 237.00p 238.50p 7450
18/07/2018 238.00p 239.21p 237.94p 239.00p 54431
17/07/2018 238.50p 239.70p 235.00p 238.00p 53893
16/07/2018 243.50p 243.50p 236.00p 238.50p 23194
13/07/2018 243.50p 243.50p 243.00p 243.50p 13637
12/07/2018 243.00p 244.00p 242.20p 243.50p 47495
11/07/2018 244.50p 244.50p 242.20p 243.00p 26843
10/07/2018 242.50p 245.00p 242.36p 244.50p 24097
09/07/2018 241.50p 243.00p 240.30p 242.50p 37754
06/07/2018 241.50p 241.50p 239.40p 241.50p 27336
05/07/2018 243.50p 243.50p 240.00p 241.50p 24124
04/07/2018 246.50p 246.50p 244.00p 245.00p 7768
03/07/2018 246.00p 246.50p 245.75p 246.50p 6241
02/07/2018 246.00p 247.67p 245.02p 246.00p 1177
29/06/2018 243.00p 247.45p 242.40p 246.00p 44093
28/06/2018 246.50p 246.50p 240.25p 242.50p 36016
27/06/2018 250.00p 250.00p 243.45p 247.00p 29397
26/06/2018 251.50p 251.50p 249.00p 251.00p 8877
25/06/2018 251.00p 251.50p 248.06p 251.50p 24216
22/06/2018 250.50p 252.50p 248.00p 251.50p 31619
21/06/2018 248.50p 253.00p 248.00p 250.50p 7840
20/06/2018 253.50p 253.50p 249.00p 251.00p 31965
19/06/2018 253.50p 253.80p 252.00p 253.50p 14348
18/06/2018 255.50p 256.00p 252.00p 254.00p 9997
15/06/2018 257.00p 257.00p 253.00p 255.50p 24425
14/06/2018 256.50p 257.00p 256.00p 257.00p 15154
13/06/2018 258.50p 258.50p 256.50p 256.50p 5929
12/06/2018 259.00p 259.00p 257.00p 258.50p 19764
11/06/2018 257.50p 259.00p 257.02p 259.00p 14318
08/06/2018 258.50p 258.50p 256.00p 258.00p 24162
07/06/2018 259.50p 259.50p 257.00p 259.00p 30290
06/06/2018 259.50p 259.50p 257.00p 259.50p 15733
05/06/2018 260.00p 260.00p 257.55p 259.50p 8725
04/06/2018 259.50p 261.00p 257.00p 260.00p 21834
01/06/2018 259.00p 260.00p 257.05p 259.50p 14395
31/05/2018 260.00p 260.00p 257.00p 259.00p 32145
30/05/2018 260.00p 260.00p 258.00p 260.00p 21022
29/05/2018 262.50p 264.95p 258.00p 259.00p 26506
25/05/2018 262.50p 265.75p 259.21p 262.50p 13405
24/05/2018 262.50p 265.23p 259.00p 262.50p 30475
23/05/2018 261.50p 265.23p 259.70p 262.50p 7649
22/05/2018 259.50p 263.82p 258.00p 261.50p 38587
21/05/2018 258.00p 261.85p 257.00p 259.50p 6172
18/05/2018 257.50p 258.91p 256.00p 257.50p 13488
17/05/2018 256.50p 257.00p 255.00p 257.00p 9588
16/05/2018 256.00p 256.50p 254.60p 256.50p 19367
15/05/2018 256.00p 256.50p 254.00p 256.50p 24907
14/05/2018 257.00p 257.00p 254.00p 256.50p 28914
11/05/2018 258.00p 258.00p 255.00p 257.00p 27867
10/05/2018 258.00p 258.80p 256.00p 258.00p 57288
09/05/2018 253.50p 257.20p 253.05p 256.50p 24053
08/05/2018 251.50p 253.78p 251.10p 253.00p 37721
04/05/2018 251.00p 252.00p 250.20p 251.50p 25033
03/05/2018 251.00p 251.31p 250.10p 251.00p 26489
02/05/2018 251.50p 251.50p 250.10p 251.00p 37601
01/05/2018 252.00p 253.00p 250.10p 253.00p 23737
30/04/2018 249.50p 251.00p 249.05p 251.00p 35886
27/04/2018 247.00p 252.80p 247.00p 251.00p 32040
26/04/2018 246.00p 247.80p 243.00p 246.00p 52446
25/04/2018 246.50p 249.00p 243.20p 246.00p 24057
24/04/2018 243.50p 250.00p 243.50p 247.00p 10422
23/04/2018 241.50p 245.88p 241.50p 243.50p 12323
20/04/2018 238.00p 242.97p 238.00p 241.50p 24500
19/04/2018 233.50p 242.00p 233.50p 238.00p 53524
18/04/2018 232.50p 235.00p 232.50p 233.50p 25066
17/04/2018 232.50p 237.00p 231.11p 232.50p 56700
16/04/2018 235.50p 237.00p 228.00p 232.50p 32042
13/04/2018 234.50p 237.00p 232.60p 235.50p 33657
12/04/2018 234.50p 236.90p 233.47p 234.50p 22368
11/04/2018 234.50p 237.00p 232.00p 234.50p 41556
10/04/2018 235.00p 237.70p 233.35p 234.50p 48144
09/04/2018 234.00p 239.00p 232.62p 235.00p 61361
06/04/2018 232.50p 237.00p 231.40p 234.00p 41732
05/04/2018 232.00p 235.00p 232.00p 232.50p 11763
04/04/2018 230.00p 234.00p 230.00p 231.50p 68285
03/04/2018 230.50p 232.00p 228.75p 230.00p 92082
29/03/2018 226.50p 233.00p 226.50p 230.50p 61494
28/03/2018 229.00p 229.00p 226.30p 226.50p 48940
27/03/2018 220.00p 234.00p 220.00p 231.50p 67518
26/03/2018 227.00p 228.00p 219.00p 220.00p 41926
23/03/2018 231.00p 231.70p 225.52p 227.50p 55856
22/03/2018 235.00p 236.60p 230.17p 231.00p 13357
21/03/2018 238.50p 240.00p 233.67p 235.00p 42595
20/03/2018 240.00p 242.80p 237.20p 238.50p 51161
19/03/2018 244.00p 247.00p 238.75p 240.00p 52078
16/03/2018 244.00p 247.00p 243.18p 244.00p 8531
15/03/2018 244.50p 246.00p 241.00p 243.50p 36550
14/03/2018 244.50p 248.00p 242.76p 245.00p 50474
13/03/2018 247.00p 248.00p 246.00p 246.00p 7990
12/03/2018 247.00p 248.00p 246.90p 247.00p 54073
09/03/2018 248.00p 249.87p 246.11p 247.00p 69036
08/03/2018 247.50p 250.00p 247.38p 249.00p 30779
07/03/2018 248.50p 249.85p 246.71p 247.50p 6375
06/03/2018 245.00p 250.00p 244.68p 248.50p 57864
05/03/2018 243.00p 246.80p 242.11p 244.50p 44622
02/03/2018 246.00p 247.02p 243.50p 243.50p 21258
01/03/2018 246.00p 248.90p 244.72p 246.00p 10147
28/02/2018 246.00p 248.90p 244.65p 246.00p 13644
27/02/2018 248.00p 248.35p 247.55p 248.00p 16212
26/02/2018 247.00p 248.38p 247.00p 248.00p 45602
23/02/2018 248.00p 248.38p 245.30p 246.00p 25902
22/02/2018 249.00p 249.00p 247.00p 247.00p 9299
21/02/2018 249.50p 249.94p 249.00p 249.50p 24320
20/02/2018 249.00p 249.95p 249.00p 249.50p 17166
19/02/2018 247.50p 249.88p 247.50p 247.50p 24335
16/02/2018 245.00p 249.95p 245.00p 249.00p 20155
15/02/2018 243.50p 247.00p 243.50p 244.50p 18487
14/02/2018 245.00p 247.00p 242.55p 243.50p 33124
13/02/2018 245.00p 247.00p 245.00p 245.00p 24210
12/02/2018 237.50p 247.00p 236.93p 245.00p 43583
09/02/2018 239.00p 239.90p 231.30p 235.50p 49391
08/02/2018 249.00p 250.00p 239.28p 240.50p 22848
07/02/2018 239.50p 252.25p 239.50p 250.00p 62804
06/02/2018 233.50p 243.00p 224.00p 240.50p 119058
05/02/2018 253.50p 256.27p 236.84p 240.00p 227275
02/02/2018 257.00p 259.49p 256.30p 257.00p 20927
01/02/2018 255.50p 260.00p 254.30p 257.00p 19852
31/01/2018 255.50p 257.90p 253.00p 255.00p 17559
30/01/2018 260.00p 261.16p 254.85p 257.00p 22284
29/01/2018 260.00p 261.55p 259.15p 260.00p 17638
26/01/2018 259.50p 260.90p 259.50p 260.00p 36519
25/01/2018 260.00p 262.00p 258.10p 258.50p 14350
24/01/2018 262.50p 266.91p 260.00p 260.00p 16457
23/01/2018 267.50p 272.00p 262.50p 262.50p 21990
22/01/2018 267.50p 272.00p 265.00p 267.50p 26587
19/01/2018 267.50p 272.00p 267.00p 267.50p 33579
18/01/2018 267.00p 272.00p 267.00p 267.50p 17529
17/01/2018 266.50p 272.00p 266.50p 267.00p 19367
16/01/2018 266.00p 271.00p 266.00p 266.50p 18095
15/01/2018 264.50p 270.00p 264.50p 265.00p 24958
12/01/2018 262.50p 270.00p 262.50p 264.00p 46512
11/01/2018 262.50p 267.00p 262.50p 262.50p 20767
10/01/2018 261.50p 267.00p 261.50p 262.50p 25787
09/01/2018 261.50p 265.00p 261.50p 262.50p 23326
08/01/2018 261.50p 265.00p 261.50p 262.50p 23457
05/01/2018 261.50p 265.00p 260.11p 261.50p 51865
04/01/2018 261.50p 265.00p 261.50p 261.50p 34573
03/01/2018 261.50p 265.00p 261.25p 261.50p 37192
02/01/2018 263.00p 265.00p 260.94p 261.50p 37992
29/12/2017 262.63p 265.00p 262.63p 262.63p 3743
28/12/2017 262.75p 265.00p 262.63p 262.63p 3729
27/12/2017 262.75p 265.00p 262.30p 262.75p 6026
22/12/2017 262.75p 265.00p 262.30p 262.75p 12799
21/12/2017 260.50p 265.00p 260.50p 262.75p 32353
20/12/2017 257.50p 264.00p 257.50p 260.50p 18971
19/12/2017 256.50p 260.00p 255.60p 256.50p 41100
18/12/2017 253.50p 260.00p 253.39p 256.50p 44780
15/12/2017 253.50p 257.00p 253.50p 253.50p 26474
14/12/2017 253.50p 257.00p 253.10p 253.50p 23963
13/12/2017 254.50p 257.00p 252.94p 253.50p 10241
12/12/2017 254.50p 257.00p 253.75p 254.50p 8040
11/12/2017 254.50p 257.00p 253.65p 254.50p 10004
08/12/2017 255.00p 257.00p 253.00p 254.50p 16894
07/12/2017 257.50p 257.50p 255.00p 255.00p 5555
06/12/2017 257.50p 260.25p 255.50p 257.50p 8311
05/12/2017 258.00p 261.00p 256.00p 257.50p 12785
04/12/2017 258.00p 261.20p 256.10p 258.00p 16246
01/12/2017 258.00p 260.34p 255.21p 258.00p 33145
30/11/2017 258.00p 260.90p 256.40p 258.00p 8232
29/11/2017 258.00p 260.90p 256.20p 258.00p 9574
28/11/2017 258.00p 260.90p 255.96p 258.00p 20492
27/11/2017 258.50p 260.90p 255.60p 258.00p 11556
24/11/2017 258.50p 260.90p 257.40p 258.50p 38798
23/11/2017 260.00p 261.50p 257.45p 258.50p 21538
22/11/2017 260.50p 263.00p 259.30p 260.50p 14619
21/11/2017 262.50p 265.00p 260.50p 260.50p 42188
20/11/2017 264.00p 266.00p 262.15p 263.00p 4146
17/11/2017 264.50p 266.80p 262.25p 264.00p 22100
16/11/2017 266.50p 267.30p 264.50p 264.50p 42824
15/11/2017 268.75p 268.92p 265.06p 266.50p 25030
14/11/2017 269.50p 269.50p 268.68p 268.75p 12164
13/11/2017 269.50p 270.00p 268.50p 269.50p 51924

*Close Price adjusted for both dividends and splits