Chelverton Growth Trust (CGW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chelverton Growth Trust

Date Open High Low Close* Volume
27/10/2016 130.00p 150.00p 130.00p 130.00p 18269
26/10/2016 125.00p 150.00p 115.00p 130.00p 21308
25/10/2016 120.00p 150.00p 110.00p 125.00p 14290
24/10/2016 115.00p 145.00p 105.00p 120.00p 53961
21/10/2016 115.00p 134.00p 115.00p 115.00p 4703
20/10/2016 115.00p 130.00p 115.00p 115.00p 3763
19/10/2016 115.00p 135.00p 115.00p 115.00p 6026
18/10/2016 115.00p 130.00p 108.00p 115.00p 32158
17/10/2016 115.00p 135.00p 115.00p 115.00p 7288
14/10/2016 115.00p 115.00p 100.00p 115.00p 5
13/10/2016 115.00p 130.00p 100.00p 115.00p 9108
12/10/2016 115.00p 130.00p 100.00p 115.00p 31982
11/10/2016 115.00p 130.00p 100.00p 115.00p 1736
10/10/2016 115.00p 135.00p 115.00p 115.00p 10110
07/10/2016 112.50p 125.00p 100.00p 113.50p 2286
06/10/2016 112.50p 125.00p 112.50p 112.50p 16824
05/10/2016 112.50p 125.00p 112.50p 112.50p 6867
04/10/2016 112.50p 135.00p 100.00p 112.50p 16795
03/10/2016 112.50p 135.00p 112.50p 112.50p 28575
30/09/2016 112.50p 135.00p 100.00p 112.50p 11787
29/09/2016 112.50p 135.00p 100.00p 112.50p 27645
28/09/2016 107.50p 130.00p 100.00p 112.50p 31204
27/09/2016 103.00p 125.00p 103.00p 107.50p 9017
26/09/2016 97.00p 118.00p 97.00p 103.00p 22096
23/09/2016 96.00p 113.00p 86.00p 97.00p 18779
22/09/2016 95.50p 110.00p 94.50p 94.50p 17991
21/09/2016 94.00p 103.00p 90.00p 95.50p 35605
20/09/2016 93.00p 102.00p 88.12p 94.00p 11599
19/09/2016 92.00p 103.00p 92.00p 93.00p 6869
16/09/2016 91.00p 103.00p 91.00p 92.00p 27715
15/09/2016 91.00p 103.00p 91.00p 91.00p 9092
14/09/2016 90.00p 99.00p 85.10p 91.00p 10414
13/09/2016 90.00p 98.00p 85.10p 90.00p 7082
12/09/2016 88.00p 98.00p 88.00p 90.00p 18858
09/09/2016 88.00p 93.00p 83.00p 88.00p 2428
08/09/2016 85.00p 97.00p 82.08p 88.00p 22939
07/09/2016 85.00p 95.00p 81.08p 85.00p 16167
06/09/2016 84.00p 95.00p 81.08p 85.00p 8863
05/09/2016 82.00p 95.00p 80.08p 84.00p 72934
02/09/2016 82.00p 86.00p 78.08p 82.00p 15001
01/09/2016 82.00p 88.00p 78.08p 82.00p 23218
31/08/2016 82.00p 82.00p 82.00p 82.00p 0
30/08/2016 81.00p 86.00p 78.08p 82.00p 8076
26/08/2016 79.00p 85.00p 75.08p 81.00p 71572
25/08/2016 78.00p 86.00p 78.00p 78.00p 19918
24/08/2016 78.00p 78.00p 78.00p 78.00p 0
23/08/2016 78.00p 82.00p 78.00p 78.00p 114256
22/08/2016 78.00p 82.00p 78.00p 78.00p 361
19/08/2016 78.00p 78.00p 78.00p 78.00p 0
18/08/2016 78.00p 78.00p 74.88p 78.00p 3000
17/08/2016 78.00p 85.00p 78.00p 78.00p 10984
16/08/2016 78.00p 85.00p 78.00p 78.00p 4561
15/08/2016 78.00p 78.00p 74.88p 78.00p 1440
12/08/2016 75.00p 85.00p 75.00p 78.00p 10500
11/08/2016 75.00p 75.00p 70.00p 75.00p 4293
10/08/2016 75.00p 75.00p 74.00p 75.00p 0
09/08/2016 74.00p 78.00p 70.00p 74.00p 6143
08/08/2016 74.00p 78.00p 70.88p 74.00p 2709
05/08/2016 74.00p 83.00p 70.88p 74.00p 17379
04/08/2016 74.00p 78.00p 74.00p 74.00p 1247
03/08/2016 74.00p 74.00p 74.00p 74.00p 0
02/08/2016 74.00p 74.00p 74.00p 74.00p 0
01/08/2016 74.00p 78.00p 70.88p 74.00p 3438
29/07/2016 73.00p 82.00p 73.00p 75.00p 14321
28/07/2016 73.00p 73.00p 73.00p 73.00p 0
27/07/2016 73.00p 77.00p 73.00p 73.00p 7384
26/07/2016 71.00p 80.00p 71.00p 73.00p 80693
25/07/2016 70.00p 75.00p 70.00p 71.00p 10812
22/07/2016 70.00p 73.00p 70.00p 70.00p 59
21/07/2016 70.00p 79.00p 70.00p 70.00p 9382
20/07/2016 70.00p 75.00p 70.00p 70.00p 3893
19/07/2016 69.00p 70.00p 69.00p 70.00p 0
18/07/2016 69.00p 79.00p 66.66p 69.00p 7136
15/07/2016 69.00p 72.00p 69.00p 69.00p 842
14/07/2016 68.00p 75.00p 68.00p 69.00p 12530
13/07/2016 68.00p 68.00p 68.00p 68.00p 0
12/07/2016 68.00p 68.00p 68.00p 68.00p 0
11/07/2016 67.00p 75.00p 67.00p 71.00p 12571
08/07/2016 67.00p 75.00p 64.66p 67.00p 26502
07/07/2016 67.00p 67.00p 67.00p 67.00p 0
06/07/2016 67.00p 67.00p 67.00p 67.00p 0
05/07/2016 67.00p 67.00p 67.00p 67.00p 0
04/07/2016 67.00p 67.00p 67.00p 67.00p 0
01/07/2016 66.00p 75.00p 66.00p 70.00p 14418
30/06/2016 66.00p 66.00p 66.00p 66.00p 0
29/06/2016 65.00p 68.00p 65.00p 66.00p 4822
28/06/2016 65.00p 65.00p 60.00p 65.00p 61942
27/06/2016 65.00p 65.00p 65.00p 65.00p 0
24/06/2016 65.00p 71.00p 65.00p 65.00p 0
23/06/2016 71.00p 74.00p 71.00p 71.00p 741
22/06/2016 71.00p 77.00p 68.11p 71.00p 24294
21/06/2016 71.00p 74.00p 71.00p 71.00p 250
20/06/2016 71.00p 74.00p 71.00p 71.00p 7269
17/06/2016 71.00p 71.00p 69.00p 71.00p 5650
16/06/2016 67.00p 71.00p 64.11p 71.00p 1000
15/06/2016 67.00p 67.00p 64.00p 67.00p 16393
14/06/2016 67.00p 67.00p 64.11p 67.00p 508
13/06/2016 67.00p 70.00p 67.00p 67.00p 100
10/06/2016 67.00p 70.00p 67.00p 67.00p 14197
09/06/2016 67.00p 70.00p 64.11p 67.00p 1078
08/06/2016 67.00p 67.50p 67.00p 67.00p 69818
07/06/2016 67.00p 72.00p 67.00p 67.00p 13803
06/06/2016 67.00p 67.00p 67.00p 67.00p 0
03/06/2016 67.00p 74.00p 64.00p 67.00p 22866
02/06/2016 67.00p 67.00p 67.00p 67.00p 0
01/06/2016 67.00p 72.00p 64.11p 67.00p 5256
31/05/2016 67.00p 74.00p 67.00p 67.00p 3428
27/05/2016 67.00p 70.00p 67.00p 67.00p 2825
26/05/2016 67.00p 70.00p 67.00p 67.00p 419
25/05/2016 67.00p 67.00p 64.11p 67.00p 200
24/05/2016 67.00p 67.00p 64.11p 67.00p 3985
23/05/2016 69.00p 72.00p 66.11p 67.00p 35866
20/05/2016 69.00p 69.00p 69.00p 69.00p 0
19/05/2016 69.00p 72.00p 66.11p 69.00p 4513
18/05/2016 69.00p 74.00p 69.00p 69.00p 9390
17/05/2016 69.00p 72.00p 69.00p 69.00p 200
16/05/2016 68.00p 75.00p 65.11p 69.00p 31528
13/05/2016 68.00p 75.00p 68.00p 68.00p 12595
12/05/2016 68.00p 75.00p 68.00p 68.00p 10388
11/05/2016 68.00p 75.00p 68.00p 68.00p 17149
10/05/2016 68.00p 71.00p 68.00p 68.00p 1227
09/05/2016 68.00p 68.00p 68.00p 68.00p 0
06/05/2016 68.00p 74.00p 65.11p 68.00p 6168
05/05/2016 67.00p 73.00p 65.11p 68.00p 17624
04/05/2016 67.00p 73.00p 67.00p 67.00p 6801
03/05/2016 66.00p 73.00p 64.11p 67.00p 16194
29/04/2016 66.00p 66.00p 63.11p 66.00p 1000
28/04/2016 66.00p 73.00p 66.00p 66.00p 4532
27/04/2016 66.50p 69.00p 63.75p 66.00p 23617
26/04/2016 66.50p 69.50p 66.50p 66.50p 2129
25/04/2016 66.00p 69.50p 66.00p 66.50p 5631
22/04/2016 66.00p 69.00p 66.00p 66.00p 5218
21/04/2016 65.00p 71.00p 62.11p 66.00p 16365
20/04/2016 65.00p 70.00p 62.11p 65.00p 28690
19/04/2016 64.00p 70.00p 64.00p 65.00p 17482
18/04/2016 62.00p 70.00p 60.25p 64.00p 34500
15/04/2016 61.00p 64.00p 60.11p 62.00p 8250
14/04/2016 60.00p 65.00p 59.11p 61.00p 26799
13/04/2016 58.00p 64.00p 58.00p 60.00p 37170
12/04/2016 55.00p 62.00p 54.11p 58.00p 79249
11/04/2016 54.00p 58.00p 54.00p 55.00p 7529
08/04/2016 53.00p 60.00p 53.00p 54.00p 8918
07/04/2016 53.00p 55.00p 51.11p 53.00p 6000
06/04/2016 54.00p 55.00p 51.11p 53.00p 22035
05/04/2016 53.00p 58.00p 52.11p 54.00p 29182
04/04/2016 53.00p 53.00p 51.11p 53.00p 5396
01/04/2016 53.00p 53.00p 53.00p 53.00p 0
31/03/2016 53.00p 53.00p 51.11p 53.00p 5099
30/03/2016 50.50p 58.00p 50.50p 53.00p 50184
29/03/2016 50.50p 50.50p 50.50p 50.50p 0
24/03/2016 50.00p 53.50p 50.00p 50.50p 10000
23/03/2016 50.00p 52.50p 50.00p 50.00p 1041
22/03/2016 50.00p 50.00p 50.00p 50.00p 0
21/03/2016 49.00p 53.00p 49.00p 50.00p 21928
18/03/2016 49.00p 52.92p 49.00p 49.00p 2124954
17/03/2016 48.50p 51.00p 48.50p 49.00p 9745
16/03/2016 48.50p 48.50p 48.50p 48.50p 0
15/03/2016 48.50p 48.50p 48.50p 48.50p 0
14/03/2016 48.50p 51.00p 46.11p 48.50p 10054
11/03/2016 48.50p 48.50p 48.50p 48.50p 0
10/03/2016 48.50p 51.00p 48.50p 48.50p 41
09/03/2016 48.50p 48.50p 48.50p 48.50p 0
08/03/2016 48.50p 48.50p 46.11p 48.50p 5000
07/03/2016 48.50p 48.50p 48.50p 48.50p 0
04/03/2016 48.50p 51.00p 46.11p 48.50p 1134
03/03/2016 48.50p 48.50p 48.50p 48.50p 0
02/03/2016 48.50p 48.50p 48.50p 48.50p 0
01/03/2016 49.50p 49.50p 47.11p 48.50p 1062
29/02/2016 49.50p 49.50p 49.50p 49.50p 0
26/02/2016 49.50p 49.50p 49.50p 49.50p 0
25/02/2016 49.50p 49.53p 49.00p 49.50p 352000
24/02/2016 49.50p 49.50p 49.50p 49.50p 0
23/02/2016 49.50p 52.00p 49.50p 49.50p 1051
22/02/2016 49.50p 49.50p 47.11p 49.50p 1024
19/02/2016 48.50p 55.00p 48.50p 49.50p 18983
18/02/2016 48.50p 48.50p 48.50p 48.50p 0
17/02/2016 48.50p 48.50p 48.50p 48.50p 0
16/02/2016 48.50p 48.50p 48.50p 48.50p 0
15/02/2016 47.50p 50.00p 46.11p 48.50p 2148
12/02/2016 45.50p 52.00p 45.50p 47.50p 16393
11/02/2016 45.50p 45.50p 45.50p 45.50p 0
10/02/2016 45.50p 48.00p 45.50p 45.50p 44
09/02/2016 45.50p 45.50p 45.50p 45.50p 0
08/02/2016 45.50p 45.50p 43.11p 45.50p 11824
05/02/2016 45.50p 45.50p 45.50p 45.50p 0
04/02/2016 44.50p 48.00p 44.50p 45.50p 38
03/02/2016 42.50p 45.00p 42.50p 44.50p 8184
02/02/2016 43.50p 46.00p 43.50p 43.50p 6476
01/02/2016 43.50p 43.50p 41.11p 43.50p 2281
29/01/2016 43.50p 43.50p 43.50p 43.50p 0
28/01/2016 43.50p 43.50p 43.50p 43.50p 0
27/01/2016 43.50p 43.50p 43.50p 43.50p 0
26/01/2016 43.50p 43.50p 43.50p 43.50p 0
25/01/2016 43.50p 46.00p 43.50p 43.50p 108
22/01/2016 42.50p 46.00p 42.50p 43.50p 10396
21/01/2016 42.50p 42.50p 42.50p 42.50p 0
20/01/2016 43.50p 45.00p 42.50p 42.50p 5000
19/01/2016 44.50p 44.50p 42.11p 44.50p 2375
18/01/2016 46.50p 46.50p 44.11p 44.50p 13345
15/01/2016 47.50p 47.50p 45.11p 46.50p 5045

*Close Price adjusted for both dividends and splits