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
14/01/2016 47.50p 48.50p 47.50p 47.50p 0
13/01/2016 48.50p 48.50p 46.11p 48.50p 7500
12/01/2016 48.50p 51.00p 48.50p 48.50p 41
11/01/2016 48.50p 48.50p 48.50p 48.50p 0
08/01/2016 48.50p 51.00p 48.50p 48.50p 7466
07/01/2016 47.50p 50.00p 47.50p 48.50p 10036
06/01/2016 48.50p 51.00p 48.50p 48.50p 3892
05/01/2016 48.50p 48.50p 46.11p 48.50p 2000
04/01/2016 48.50p 51.00p 46.11p 48.50p 11034
31/12/2015 48.50p 48.50p 48.50p 48.50p 0
30/12/2015 48.00p 50.50p 46.11p 48.50p 14950
29/12/2015 48.00p 48.00p 45.61p 48.00p 114
24/12/2015 48.00p 48.00p 45.61p 48.00p 9125
23/12/2015 46.50p 50.00p 46.50p 48.00p 14523
22/12/2015 46.50p 49.50p 46.50p 46.50p 11105
21/12/2015 46.50p 46.50p 46.50p 46.50p 0
18/12/2015 46.50p 49.50p 46.50p 46.50p 3310
17/12/2015 46.50p 46.50p 46.50p 46.50p 0
16/12/2015 46.50p 46.50p 46.50p 46.50p 0
15/12/2015 46.50p 46.50p 46.50p 46.50p 0
14/12/2015 46.00p 50.00p 46.00p 46.50p 70000
11/12/2015 46.00p 46.00p 46.00p 46.00p 0
10/12/2015 46.00p 49.00p 46.00p 46.00p 43
09/12/2015 46.00p 49.00p 46.00p 46.00p 280
08/12/2015 46.50p 46.50p 43.61p 46.00p 14090
07/12/2015 46.50p 46.50p 46.50p 46.50p 0
04/12/2015 47.00p 50.00p 46.50p 46.50p 36
03/12/2015 47.00p 47.00p 47.00p 47.00p 0
02/12/2015 47.00p 50.00p 47.00p 47.00p 11300
01/12/2015 47.00p 47.00p 44.11p 47.00p 466
30/11/2015 47.00p 47.00p 47.00p 47.00p 0
27/11/2015 47.00p 47.00p 47.00p 47.00p 0
26/11/2015 47.00p 47.00p 47.00p 47.00p 0
25/11/2015 47.00p 47.00p 47.00p 47.00p 0
24/11/2015 47.00p 47.00p 47.00p 47.00p 0
23/11/2015 47.00p 47.00p 47.00p 47.00p 0
20/11/2015 47.00p 47.00p 47.00p 47.00p 0
19/11/2015 47.00p 47.00p 47.00p 47.00p 0
18/11/2015 47.00p 50.00p 47.00p 47.00p 887
17/11/2015 47.00p 47.00p 44.11p 47.00p 10000
16/11/2015 47.00p 50.00p 47.00p 47.00p 10000
13/11/2015 47.00p 47.00p 47.00p 47.00p 0
12/11/2015 47.00p 47.00p 47.00p 47.00p 0
11/11/2015 47.00p 50.00p 47.00p 47.00p 42
10/11/2015 47.00p 50.00p 47.00p 47.00p 212
09/11/2015 47.00p 51.00p 47.00p 47.00p 23607
06/11/2015 47.00p 47.00p 47.00p 47.00p 0
05/11/2015 47.00p 50.00p 47.00p 47.00p 10377
04/11/2015 47.00p 47.00p 47.00p 47.00p 0
03/11/2015 48.00p 48.00p 47.00p 47.00p 28739
02/11/2015 48.00p 48.00p 48.00p 48.00p 0
30/10/2015 48.00p 51.00p 48.00p 48.00p 1960
29/10/2015 48.00p 48.00p 48.00p 48.00p 0
28/10/2015 48.00p 48.00p 45.11p 48.00p 22872
27/10/2015 48.00p 48.00p 48.00p 48.00p 0
26/10/2015 48.00p 48.00p 48.00p 48.00p 0
23/10/2015 47.00p 52.00p 47.00p 48.00p 65644
22/10/2015 47.00p 47.00p 47.00p 47.00p 0
21/10/2015 47.00p 50.00p 47.00p 47.00p 390
20/10/2015 45.00p 48.00p 45.00p 47.00p 12274
19/10/2015 45.00p 47.50p 45.00p 45.00p 12167
16/10/2015 45.00p 45.00p 45.00p 45.00p 0
15/10/2015 45.00p 45.00p 45.00p 45.00p 0
14/10/2015 45.00p 45.00p 45.00p 45.00p 0
13/10/2015 45.50p 45.50p 43.11p 45.00p 34397
12/10/2015 45.00p 48.00p 45.00p 45.50p 5307
09/10/2015 45.00p 47.50p 45.00p 45.00p 2274
08/10/2015 44.50p 47.50p 44.50p 45.00p 19115
07/10/2015 44.50p 44.50p 44.50p 44.50p 0
06/10/2015 44.50p 47.00p 44.50p 44.50p 38
05/10/2015 44.50p 44.50p 43.50p 44.50p 3386
02/10/2015 44.50p 44.50p 44.50p 44.50p 0
01/10/2015 44.50p 44.50p 42.11p 44.50p 2451
30/09/2015 44.50p 44.50p 44.50p 44.50p 0
29/09/2015 44.50p 45.50p 44.50p 44.50p 0
28/09/2015 45.50p 45.50p 45.50p 45.50p 0
25/09/2015 45.50p 45.50p 45.50p 45.50p 0
24/09/2015 45.50p 48.00p 45.50p 45.50p 808
23/09/2015 45.50p 45.50p 45.50p 45.50p 0
22/09/2015 45.50p 45.50p 45.50p 45.50p 0
21/09/2015 45.50p 45.50p 45.50p 45.50p 0
18/09/2015 45.50p 45.50p 45.50p 45.50p 0
17/09/2015 45.50p 45.50p 45.50p 45.50p 0
16/09/2015 45.50p 45.50p 45.50p 45.50p 0
15/09/2015 45.50p 48.00p 45.50p 45.50p 10500
14/09/2015 44.50p 48.00p 44.50p 45.50p 15230
11/09/2015 44.50p 44.50p 44.50p 44.50p 0
10/09/2015 44.50p 47.00p 44.50p 44.50p 45
09/09/2015 44.50p 44.50p 44.50p 44.50p 0
08/09/2015 44.50p 46.89p 44.50p 44.50p 6339
07/09/2015 42.50p 45.00p 42.50p 44.50p 41524
04/09/2015 42.50p 42.50p 42.50p 42.50p 0
03/09/2015 42.50p 42.50p 42.50p 42.50p 0
02/09/2015 42.50p 42.50p 42.50p 42.50p 0
01/09/2015 42.50p 42.50p 42.50p 42.50p 0
28/08/2015 41.00p 43.50p 40.11p 42.50p 51993
27/08/2015 41.00p 41.00p 41.00p 41.00p 0
26/08/2015 40.50p 42.89p 40.50p 41.00p 23113
25/08/2015 40.50p 40.50p 40.50p 40.50p 0
24/08/2015 40.50p 40.50p 40.50p 40.50p 0
21/08/2015 40.50p 40.50p 40.50p 40.50p 0
20/08/2015 40.50p 40.50p 40.50p 40.50p 0
19/08/2015 40.50p 40.50p 40.50p 40.50p 0
18/08/2015 40.50p 40.50p 40.50p 40.50p 0
17/08/2015 40.50p 40.50p 38.11p 40.50p 10371
14/08/2015 40.50p 40.50p 38.11p 40.50p 11747
13/08/2015 40.50p 40.50p 40.50p 40.50p 0
12/08/2015 40.50p 42.89p 38.11p 40.50p 2015
11/08/2015 40.50p 42.89p 40.50p 40.50p 227
10/08/2015 40.50p 40.50p 40.50p 40.50p 0
07/08/2015 40.50p 40.50p 40.50p 40.50p 0
06/08/2015 40.50p 40.50p 40.50p 40.50p 0
05/08/2015 40.50p 40.50p 40.50p 40.50p 0
04/08/2015 40.50p 42.89p 40.50p 40.50p 18770
03/08/2015 40.50p 40.50p 38.11p 40.50p 14000
31/07/2015 40.50p 40.50p 40.50p 40.50p 0
30/07/2015 40.50p 40.50p 40.50p 40.50p 0
29/07/2015 40.50p 40.50p 40.50p 40.50p 0
28/07/2015 40.50p 40.50p 40.50p 40.50p 0
27/07/2015 40.50p 40.50p 40.50p 40.50p 0
24/07/2015 40.50p 40.50p 40.50p 40.50p 0
23/07/2015 40.50p 40.50p 38.11p 40.50p 6221
22/07/2015 40.50p 40.50p 40.50p 40.50p 0
21/07/2015 40.50p 40.50p 40.50p 40.50p 0
20/07/2015 40.50p 40.50p 40.50p 40.50p 0
17/07/2015 40.50p 40.50p 40.50p 40.50p 0
16/07/2015 40.50p 40.50p 40.50p 40.50p 0
15/07/2015 40.50p 40.50p 40.50p 40.50p 0
14/07/2015 41.00p 41.00p 40.50p 40.50p 0
13/07/2015 41.00p 41.00p 41.00p 41.00p 0
10/07/2015 41.00p 43.39p 41.00p 41.00p 48
09/07/2015 41.00p 41.00p 38.61p 41.00p 1501
08/07/2015 40.50p 42.89p 40.50p 41.00p 25498
07/07/2015 40.50p 40.50p 40.50p 40.50p 0
06/07/2015 40.50p 41.00p 40.50p 40.50p 0
03/07/2015 41.00p 41.00p 41.00p 41.00p 0
02/07/2015 41.00p 41.00p 41.00p 41.00p 0
01/07/2015 41.00p 43.39p 41.00p 41.00p 335
30/06/2015 41.00p 41.00p 41.00p 41.00p 0
29/06/2015 41.00p 41.00p 41.00p 41.00p 0
26/06/2015 41.00p 41.00p 41.00p 41.00p 0
25/06/2015 41.00p 41.00p 41.00p 41.00p 0
24/06/2015 41.00p 41.00p 38.61p 41.00p 1862
23/06/2015 41.00p 41.00p 41.00p 41.00p 0
22/06/2015 41.00p 41.00p 41.00p 41.00p 0
19/06/2015 41.00p 43.39p 41.00p 41.00p 13737
18/06/2015 41.00p 41.00p 38.61p 41.00p 31500
17/06/2015 41.00p 41.00p 41.00p 41.00p 0
16/06/2015 41.00p 41.00p 41.00p 41.00p 0
15/06/2015 41.00p 41.00p 41.00p 41.00p 0
12/06/2015 41.00p 41.00p 41.00p 41.00p 0
11/06/2015 41.00p 41.00p 41.00p 41.00p 0
10/06/2015 41.00p 43.39p 41.00p 41.00p 49
09/06/2015 41.00p 41.00p 41.00p 41.00p 0
08/06/2015 41.00p 41.00p 41.00p 41.00p 0
05/06/2015 41.00p 41.00p 41.00p 41.00p 0
04/06/2015 41.00p 43.39p 41.00p 41.00p 13915
03/06/2015 41.00p 41.00p 41.00p 41.00p 0
02/06/2015 41.00p 41.00p 41.00p 41.00p 0
01/06/2015 41.00p 41.00p 41.00p 41.00p 0
29/05/2015 41.00p 41.00p 38.61p 41.00p 21377
28/05/2015 41.00p 41.00p 41.00p 41.00p 0
27/05/2015 41.00p 41.00p 41.00p 41.00p 0
26/05/2015 41.00p 41.00p 41.00p 41.00p 0
22/05/2015 41.00p 41.00p 41.00p 41.00p 0
21/05/2015 41.00p 41.00p 38.61p 41.00p 2595
20/05/2015 41.00p 41.00p 41.00p 41.00p 0
19/05/2015 41.00p 41.00p 41.00p 41.00p 0
18/05/2015 41.00p 41.00p 41.00p 41.00p 0
15/05/2015 41.00p 41.00p 41.00p 41.00p 0
14/05/2015 41.50p 41.50p 39.11p 41.00p 28400
13/05/2015 41.50p 41.50p 41.50p 41.50p 0
12/05/2015 41.50p 43.89p 41.50p 41.50p 10049
11/05/2015 41.50p 41.50p 41.50p 41.50p 0
08/05/2015 41.50p 41.50p 41.50p 41.50p 0
07/05/2015 41.50p 41.50p 41.50p 41.50p 0
06/05/2015 41.00p 41.50p 38.61p 41.50p 98628
05/05/2015 41.00p 41.00p 41.00p 41.00p 0
01/05/2015 41.00p 41.00p 41.00p 41.00p 0
30/04/2015 41.00p 41.00p 38.61p 41.00p 3024
29/04/2015 41.00p 41.00p 41.00p 41.00p 0
28/04/2015 41.00p 41.00p 41.00p 41.00p 0
27/04/2015 41.00p 41.00p 38.61p 41.00p 1984
24/04/2015 41.00p 41.00p 41.00p 41.00p 0
23/04/2015 41.00p 41.00p 41.00p 41.00p 0
22/04/2015 41.00p 41.00p 41.00p 41.00p 0
21/04/2015 41.00p 41.00p 38.61p 41.00p 4211
20/04/2015 41.00p 41.00p 38.61p 41.00p 5370
17/04/2015 41.00p 41.00p 41.00p 41.00p 0
16/04/2015 41.50p 43.39p 39.11p 41.00p 26198
15/04/2015 41.50p 41.50p 41.50p 41.50p 0
14/04/2015 41.50p 43.89p 39.11p 41.50p 13227
13/04/2015 41.50p 43.89p 39.11p 41.50p 5674
10/04/2015 41.50p 41.50p 39.11p 41.50p 38046
09/04/2015 41.50p 41.50p 41.50p 41.50p 0
08/04/2015 41.50p 43.89p 39.00p 41.50p 62500
07/04/2015 41.50p 41.50p 41.50p 41.50p 0
02/04/2015 41.50p 43.50p 41.50p 41.50p 10000
01/04/2015 41.50p 41.50p 41.50p 41.50p 0
31/03/2015 42.50p 44.89p 40.11p 41.50p 8877

*Close Price adjusted for both dividends and splits