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
30/03/2015 42.50p 42.50p 40.11p 42.50p 4663
27/03/2015 42.50p 42.50p 42.50p 42.50p 0
26/03/2015 42.50p 42.50p 42.50p 42.50p 0
25/03/2015 42.50p 42.50p 42.50p 42.50p 0
24/03/2015 42.50p 44.89p 42.50p 42.50p 434
23/03/2015 43.50p 43.50p 41.11p 42.50p 17061
20/03/2015 42.50p 45.00p 42.50p 43.50p 50759
19/03/2015 42.50p 47.20p 40.11p 42.50p 956085
18/03/2015 42.50p 42.50p 42.50p 42.50p 0
17/03/2015 42.50p 42.50p 42.50p 42.50p 0
16/03/2015 42.50p 42.50p 40.11p 42.50p 3000
13/03/2015 42.50p 42.50p 42.50p 42.50p 0
12/03/2015 42.50p 42.50p 42.50p 42.50p 0
11/03/2015 42.50p 44.99p 40.11p 42.50p 5288
10/03/2015 42.00p 43.99p 42.00p 42.00p 5627
09/03/2015 42.00p 42.00p 40.00p 42.00p 7296
06/03/2015 42.00p 42.00p 40.25p 42.00p 5
05/03/2015 42.00p 42.00p 42.00p 42.00p 0
04/03/2015 42.00p 42.00p 42.00p 42.00p 0
03/03/2015 42.00p 42.00p 42.00p 42.00p 0
02/03/2015 42.00p 42.00p 42.00p 42.00p 0
27/02/2015 42.00p 42.00p 42.00p 42.00p 0
26/02/2015 42.00p 42.00p 42.00p 42.00p 0
25/02/2015 42.00p 42.00p 42.00p 42.00p 0
24/02/2015 42.00p 42.00p 42.00p 42.00p 0
23/02/2015 41.50p 42.00p 41.50p 42.00p 0
20/02/2015 41.50p 41.50p 41.50p 41.50p 0
19/02/2015 41.00p 42.99p 41.00p 41.50p 20
18/02/2015 41.00p 41.00p 41.00p 41.00p 0
17/02/2015 41.00p 41.00p 41.00p 41.00p 0
16/02/2015 41.00p 41.00p 41.00p 41.00p 0
13/02/2015 41.00p 41.00p 41.00p 41.00p 0
12/02/2015 41.00p 41.00p 39.11p 41.00p 13713
11/02/2015 41.00p 42.99p 39.11p 41.00p 16392
10/02/2015 42.00p 42.00p 40.11p 42.00p 10000
09/02/2015 44.00p 44.00p 41.11p 42.00p 44880
06/02/2015 44.00p 44.00p 44.00p 44.00p 0
05/02/2015 44.00p 44.00p 44.00p 44.00p 0
04/02/2015 44.00p 44.00p 44.00p 44.00p 0
03/02/2015 44.00p 44.00p 44.00p 44.00p 0
02/02/2015 44.00p 44.00p 44.00p 44.00p 0
30/01/2015 44.00p 44.00p 42.11p 44.00p 1077
29/01/2015 44.00p 44.00p 44.00p 44.00p 0
28/01/2015 44.00p 44.00p 44.00p 44.00p 0
27/01/2015 44.00p 45.99p 42.11p 44.00p 4097
26/01/2015 44.00p 44.00p 44.00p 44.00p 0
23/01/2015 44.50p 44.50p 42.61p 44.00p 21423
22/01/2015 44.50p 44.50p 42.61p 44.50p 6985
21/01/2015 44.50p 44.50p 42.61p 44.50p 836
20/01/2015 44.50p 44.50p 44.50p 44.50p 0
19/01/2015 44.50p 44.50p 42.61p 44.50p 18257
16/01/2015 44.50p 44.50p 44.50p 44.50p 0
15/01/2015 44.50p 46.49p 44.50p 44.50p 2462
14/01/2015 44.50p 44.50p 44.50p 44.50p 0
13/01/2015 44.50p 44.50p 44.50p 44.50p 0
12/01/2015 45.00p 46.99p 43.11p 44.50p 32430
09/01/2015 45.00p 45.00p 45.00p 45.00p 0
08/01/2015 45.00p 45.00p 45.00p 45.00p 0
07/01/2015 45.00p 45.00p 45.00p 45.00p 0
06/01/2015 45.00p 45.00p 45.00p 45.00p 0
05/01/2015 45.00p 46.99p 45.00p 45.00p 4211
02/01/2015 45.00p 45.00p 45.00p 45.00p 0
31/12/2014 45.00p 45.00p 45.00p 45.00p 0
30/12/2014 45.00p 45.00p 45.00p 45.00p 0
29/12/2014 45.00p 45.00p 45.00p 45.00p 0
24/12/2014 45.00p 45.00p 45.00p 45.00p 0
23/12/2014 45.00p 46.99p 45.00p 45.00p 5241
22/12/2014 45.00p 45.00p 45.00p 45.00p 0
19/12/2014 45.00p 45.00p 45.00p 45.00p 0
18/12/2014 45.00p 45.00p 44.50p 45.00p 0
17/12/2014 44.50p 44.50p 44.50p 44.50p 0
16/12/2014 45.00p 45.00p 43.11p 44.50p 11000
15/12/2014 45.00p 45.00p 45.00p 45.00p 0
12/12/2014 45.00p 46.99p 45.00p 45.00p 12768
11/12/2014 45.00p 45.00p 43.11p 45.00p 1000
10/12/2014 45.00p 46.99p 45.00p 45.00p 44
09/12/2014 45.00p 45.00p 45.00p 45.00p 0
08/12/2014 45.00p 45.00p 45.00p 45.00p 0
05/12/2014 45.00p 45.00p 43.11p 45.00p 5108
04/12/2014 44.50p 46.49p 44.50p 45.00p 21377
03/12/2014 44.50p 44.50p 44.50p 44.50p 0
02/12/2014 44.50p 44.50p 44.50p 44.50p 0
01/12/2014 44.50p 44.50p 44.50p 44.50p 0
28/11/2014 44.50p 44.50p 42.61p 44.50p 11194
27/11/2014 44.50p 44.50p 44.50p 44.50p 0
26/11/2014 44.50p 44.50p 44.50p 44.50p 0
25/11/2014 44.50p 44.50p 44.50p 44.50p 0
24/11/2014 44.50p 44.50p 42.61p 44.50p 1000
21/11/2014 44.50p 46.39p 44.50p 44.50p 21423
20/11/2014 44.50p 44.50p 44.50p 44.50p 0
19/11/2014 44.50p 44.50p 44.50p 44.50p 0
18/11/2014 44.50p 46.00p 42.61p 44.50p 21000
17/11/2014 44.50p 44.50p 44.50p 44.50p 0
14/11/2014 46.39p 46.39p 44.50p 44.50p 2119
13/11/2014 44.50p 44.50p 44.50p 44.50p 0
12/11/2014 44.50p 46.39p 44.50p 44.50p 44
11/11/2014 44.50p 44.50p 44.50p 44.50p 0
10/11/2014 44.50p 46.37p 44.50p 44.50p 52406
07/11/2014 44.50p 44.50p 44.50p 44.50p 0
06/11/2014 44.50p 44.50p 42.61p 44.50p 2196
05/11/2014 44.50p 46.39p 44.50p 44.50p 1077
04/11/2014 44.50p 44.50p 44.50p 44.50p 0
03/11/2014 44.00p 45.50p 44.00p 44.50p 10000
31/10/2014 44.00p 44.00p 44.00p 44.00p 0
30/10/2014 44.00p 44.00p 44.00p 44.00p 0
29/10/2014 43.50p 45.39p 43.50p 44.00p 2500
28/10/2014 43.50p 43.50p 41.61p 43.50p 3441
27/10/2014 43.50p 43.50p 43.50p 43.50p 0
24/10/2014 43.50p 43.50p 43.50p 43.50p 0
23/10/2014 43.50p 45.39p 43.50p 43.50p 3706
22/10/2014 43.50p 43.50p 43.00p 43.50p 0
21/10/2014 43.00p 43.00p 43.00p 43.00p 0
20/10/2014 43.00p 44.89p 43.00p 43.00p 11138
17/10/2014 43.00p 43.00p 43.00p 43.00p 0
16/10/2014 43.00p 43.00p 43.00p 43.00p 0
15/10/2014 43.00p 43.00p 43.00p 43.00p 0
14/10/2014 43.00p 43.00p 43.00p 43.00p 0
13/10/2014 43.00p 43.00p 43.00p 43.00p 0
10/10/2014 43.00p 44.89p 43.00p 43.00p 403
09/10/2014 43.50p 43.50p 41.61p 43.50p 1113
08/10/2014 43.50p 43.50p 43.50p 43.50p 0
07/10/2014 43.50p 43.50p 43.50p 43.50p 0
06/10/2014 43.50p 43.50p 43.50p 43.50p 0
03/10/2014 43.50p 43.50p 43.50p 43.50p 0
02/10/2014 43.50p 43.50p 43.50p 43.50p 0
01/10/2014 43.00p 44.89p 43.00p 43.50p 11138
30/09/2014 43.00p 43.00p 43.00p 43.00p 0
29/09/2014 43.00p 43.00p 43.00p 43.00p 0
26/09/2014 43.00p 43.00p 41.11p 43.00p 5486
25/09/2014 43.00p 43.00p 42.50p 43.00p 15371
24/09/2014 43.50p 43.50p 43.50p 43.50p 0
23/09/2014 43.50p 43.50p 43.50p 43.50p 0
22/09/2014 43.50p 43.50p 43.50p 43.50p 0
19/09/2014 43.50p 45.39p 43.50p 43.50p 10000
18/09/2014 43.50p 43.50p 43.50p 43.50p 0
17/09/2014 43.50p 43.50p 43.50p 43.50p 0
16/09/2014 43.50p 43.50p 43.50p 43.50p 0
15/09/2014 43.50p 45.39p 41.61p 43.50p 8504
12/09/2014 43.50p 45.39p 41.61p 43.50p 6166
11/09/2014 43.50p 43.50p 43.50p 43.50p 0
10/09/2014 43.50p 45.39p 43.50p 43.50p 394
09/09/2014 43.50p 43.50p 43.50p 43.50p 0
08/09/2014 43.50p 43.50p 43.50p 43.50p 0
05/09/2014 43.50p 43.50p 43.50p 43.50p 0
04/09/2014 43.50p 43.50p 41.61p 43.50p 3248
03/09/2014 43.75p 43.75p 41.86p 43.50p 20000
02/09/2014 43.75p 43.75p 41.86p 43.75p 1067
01/09/2014 43.75p 43.75p 41.86p 43.75p 5748
29/08/2014 43.75p 45.64p 43.75p 43.75p 2200
28/08/2014 43.75p 43.75p 41.86p 43.75p 2892
27/08/2014 43.75p 45.64p 43.75p 43.75p 10857
26/08/2014 43.75p 43.75p 41.86p 43.75p 1000
22/08/2014 43.75p 43.75p 43.75p 43.75p 0
21/08/2014 43.75p 43.75p 43.75p 43.75p 0
20/08/2014 43.75p 45.64p 43.75p 43.75p 33
19/08/2014 43.75p 43.75p 43.75p 43.75p 0
18/08/2014 43.75p 43.75p 43.75p 43.75p 0
15/08/2014 43.75p 43.75p 43.75p 43.75p 0
14/08/2014 43.75p 45.64p 43.75p 43.75p 3248
13/08/2014 44.00p 44.00p 42.11p 43.75p 13660
12/08/2014 44.00p 45.89p 44.00p 44.00p 45
11/08/2014 43.00p 45.39p 43.00p 44.00p 41895
08/08/2014 43.00p 43.00p 43.00p 43.00p 0
07/08/2014 43.00p 43.00p 43.00p 43.00p 0
06/08/2014 43.00p 44.89p 43.00p 43.00p 0
05/08/2014 43.00p 44.89p 43.00p 43.00p 1113
04/08/2014 43.00p 43.89p 42.00p 43.00p 0
01/08/2014 43.00p 43.89p 42.00p 43.00p 0
31/07/2014 43.00p 43.89p 42.00p 43.00p 0
30/07/2014 42.00p 43.89p 42.00p 43.00p 28889
29/07/2014 42.00p 42.00p 40.11p 42.00p 0
28/07/2014 42.00p 42.00p 40.11p 42.00p 0
25/07/2014 42.00p 42.00p 40.11p 42.00p 0
24/07/2014 42.00p 42.00p 40.11p 42.00p 0
23/07/2014 42.00p 42.00p 40.11p 42.00p 0
22/07/2014 42.00p 42.00p 40.11p 42.00p 0
21/07/2014 42.00p 42.00p 40.11p 42.00p 10722
18/07/2014 42.00p 43.89p 42.00p 42.00p 0
17/07/2014 42.00p 43.89p 42.00p 42.00p 0
16/07/2014 42.00p 43.89p 42.00p 42.00p 6789
15/07/2014 42.00p 42.00p 40.11p 42.00p 2574
14/07/2014 42.00p 43.89p 42.00p 42.00p 0
11/07/2014 42.00p 43.89p 42.00p 42.00p 0
10/07/2014 42.00p 43.89p 42.00p 42.00p 47
09/07/2014 42.00p 42.00p 40.11p 42.00p 4443
08/07/2014 42.00p 42.00p 40.11p 42.00p 0
07/07/2014 42.00p 42.00p 40.11p 42.00p 10735
04/07/2014 42.00p 43.89p 42.00p 42.00p 15081
03/07/2014 42.00p 44.39p 42.00p 42.00p 0
02/07/2014 42.00p 44.39p 42.00p 42.00p 0
01/07/2014 42.00p 44.39p 42.00p 42.00p 0
30/06/2014 42.00p 44.39p 42.00p 42.00p 0
27/06/2014 42.00p 44.39p 42.00p 42.00p 0
26/06/2014 42.00p 44.39p 42.00p 42.00p 0
25/06/2014 42.50p 44.39p 42.00p 42.00p 0
24/06/2014 42.50p 44.39p 42.50p 42.50p 0
23/06/2014 42.50p 44.39p 42.50p 42.50p 0
20/06/2014 42.50p 44.39p 42.50p 42.50p 0
19/06/2014 42.50p 44.39p 42.50p 42.50p 0
18/06/2014 42.50p 44.39p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits