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
17/06/2014 42.50p 44.39p 42.50p 42.50p 0
16/06/2014 42.50p 44.39p 42.50p 42.50p 0
13/06/2014 42.50p 44.39p 42.50p 42.50p 0
12/06/2014 42.50p 44.39p 42.50p 42.50p 0
11/06/2014 42.50p 44.39p 42.50p 42.50p 46
10/06/2014 42.50p 42.50p 40.61p 42.50p 0
09/06/2014 42.50p 42.50p 40.61p 42.50p 2219
06/06/2014 42.50p 42.50p 40.61p 42.50p 0
05/06/2014 42.50p 42.50p 40.61p 42.50p 0
04/06/2014 42.50p 42.50p 40.61p 42.50p 0
03/06/2014 42.50p 42.50p 40.61p 42.50p 0
02/06/2014 42.50p 42.50p 40.61p 42.50p 0
30/05/2014 42.50p 42.50p 40.61p 42.50p 0
29/05/2014 42.50p 42.50p 40.61p 42.50p 0
28/05/2014 42.50p 42.50p 40.61p 42.50p 0
27/05/2014 42.50p 42.50p 40.61p 42.50p 0
23/05/2014 42.50p 42.50p 40.61p 42.50p 0
22/05/2014 42.50p 42.50p 40.61p 42.50p 27000
21/05/2014 42.50p 42.50p 40.61p 42.50p 56
20/05/2014 42.50p 44.39p 42.50p 42.50p 4455
19/05/2014 41.00p 44.39p 41.00p 42.50p 2371
16/05/2014 41.00p 41.00p 39.11p 41.00p 4282
15/05/2014 41.00p 42.89p 41.00p 41.00p 42457
14/05/2014 41.00p 42.89p 41.00p 41.00p 0
13/05/2014 41.00p 42.89p 41.00p 41.00p 0
12/05/2014 41.00p 42.89p 41.00p 41.00p 48
09/05/2014 41.00p 42.89p 39.60p 41.00p 0
08/05/2014 41.00p 42.89p 39.60p 41.00p 0
07/05/2014 41.50p 42.89p 39.60p 41.00p 15739
06/05/2014 41.50p 41.50p 39.60p 41.50p 1362
02/05/2014 42.00p 42.00p 39.60p 41.50p 13473
01/05/2014 42.50p 43.89p 40.60p 42.00p 42624
30/04/2014 42.50p 44.39p 42.50p 42.50p 0
29/04/2014 42.50p 44.39p 42.50p 42.50p 0
28/04/2014 42.50p 44.39p 42.50p 42.50p 5600
25/04/2014 42.50p 44.39p 42.50p 42.50p 0
24/04/2014 42.50p 44.39p 42.50p 42.50p 0
23/04/2014 42.50p 44.39p 42.50p 42.50p 56
22/04/2014 43.00p 43.00p 41.10p 42.50p 21656
17/04/2014 43.00p 43.00p 41.10p 43.00p 0
16/04/2014 43.00p 43.00p 41.10p 43.00p 0
15/04/2014 43.00p 43.00p 41.10p 43.00p 2000
14/04/2014 43.00p 44.89p 43.00p 43.00p 0
11/04/2014 43.25p 44.89p 43.00p 43.00p 7802
10/04/2014 43.25p 45.14p 43.25p 43.25p 42
09/04/2014 43.25p 45.14p 43.25p 43.25p 3000
08/04/2014 43.25p 43.25p 41.35p 43.25p 11850
07/04/2014 43.25p 45.14p 41.35p 43.25p 65698
04/04/2014 43.25p 43.25p 41.35p 43.25p 13957
03/04/2014 43.25p 45.14p 43.25p 43.25p 0
02/04/2014 43.25p 45.14p 43.25p 43.25p 4452
01/04/2014 43.25p 45.14p 41.35p 43.25p 23314
31/03/2014 43.25p 45.39p 43.25p 43.25p 0
28/03/2014 43.25p 45.39p 43.25p 43.25p 0
27/03/2014 43.50p 45.39p 43.25p 43.25p 0
26/03/2014 43.50p 45.39p 43.50p 43.50p 0
25/03/2014 43.50p 45.39p 43.50p 43.50p 24610
24/03/2014 43.50p 45.39p 43.50p 43.50p 1513
21/03/2014 43.50p 43.50p 41.60p 43.50p 7000
20/03/2014 43.50p 45.39p 43.50p 43.50p 85
19/03/2014 43.50p 45.39p 43.50p 43.50p 5507
18/03/2014 43.50p 45.39p 41.60p 43.50p 0
17/03/2014 43.50p 45.39p 41.60p 43.50p 0
14/03/2014 43.50p 45.39p 41.60p 43.50p 25851
13/03/2014 43.50p 45.39p 43.50p 43.50p 0
12/03/2014 43.50p 45.39p 43.50p 43.50p 0
11/03/2014 43.50p 45.39p 43.50p 43.50p 0
10/03/2014 43.50p 45.39p 43.50p 43.50p 43
07/03/2014 43.50p 45.39p 43.50p 43.50p 0
06/03/2014 43.50p 45.39p 43.50p 43.50p 13218
05/03/2014 43.50p 45.39p 43.50p 43.50p 0
04/03/2014 43.50p 45.39p 43.50p 43.50p 0
03/03/2014 43.50p 45.39p 43.50p 43.50p 0
28/02/2014 43.50p 45.39p 43.50p 43.50p 1362
27/02/2014 44.00p 44.00p 42.10p 43.50p 7367
26/02/2014 44.00p 44.00p 42.50p 44.00p 35450
25/02/2014 44.00p 44.00p 42.10p 44.00p 200
24/02/2014 44.00p 45.89p 44.00p 44.00p 2069
21/02/2014 44.00p 45.89p 44.00p 44.00p 2179
20/02/2014 44.00p 45.89p 44.00p 44.00p 0
19/02/2014 44.00p 45.89p 44.00p 44.00p 0
18/02/2014 44.00p 45.89p 44.00p 44.00p 28400
17/02/2014 44.00p 44.00p 42.10p 44.00p 15572
14/02/2014 44.00p 45.89p 44.00p 44.00p 0
13/02/2014 44.00p 45.89p 44.00p 44.00p 0
12/02/2014 44.00p 45.89p 44.00p 44.00p 0
11/02/2014 44.00p 45.89p 44.00p 44.00p 11000
10/02/2014 44.00p 44.00p 42.10p 44.00p 0
07/02/2014 44.00p 44.00p 42.10p 44.00p 0
06/02/2014 44.00p 44.00p 42.10p 44.00p 0
05/02/2014 44.00p 44.00p 42.10p 44.00p 5518
04/02/2014 44.00p 45.89p 44.00p 44.00p 2791
03/02/2014 44.00p 45.89p 44.00p 44.00p 21656
31/01/2014 44.00p 44.00p 42.10p 44.00p 0
30/01/2014 44.00p 44.00p 42.10p 44.00p 22209
29/01/2014 44.00p 45.89p 44.00p 44.00p 0
28/01/2014 44.00p 45.89p 44.00p 44.00p 0
27/01/2014 44.00p 45.89p 44.00p 44.00p 0
24/01/2014 44.00p 45.89p 44.00p 44.00p 0
23/01/2014 44.00p 45.89p 44.00p 44.00p 17320
22/01/2014 44.00p 45.89p 44.00p 44.00p 85
21/01/2014 44.00p 45.89p 44.00p 44.00p 37022
20/01/2014 44.00p 44.31p 42.00p 44.00p 1053836
17/01/2014 44.00p 45.99p 44.00p 44.00p 0
16/01/2014 44.00p 45.99p 44.00p 44.00p 0
15/01/2014 44.00p 45.99p 44.00p 44.00p 10791
14/01/2014 44.00p 44.00p 44.00p 44.00p 100000
13/01/2014 43.00p 44.99p 43.00p 44.00p 36029
10/01/2014 43.00p 43.00p 41.11p 43.00p 4226
09/01/2014 43.00p 44.99p 43.00p 43.00p 11042
08/01/2014 43.00p 44.90p 43.00p 43.00p 0
07/01/2014 43.00p 44.90p 43.00p 43.00p 0
06/01/2014 43.00p 44.90p 43.00p 43.00p 3000
03/01/2014 43.00p 44.99p 43.00p 43.00p 5518
02/01/2014 43.00p 44.74p 42.75p 43.00p 0
31/12/2013 43.00p 44.74p 42.75p 43.00p 0
30/12/2013 42.75p 44.74p 42.75p 43.00p 22351
27/12/2013 42.75p 44.74p 40.86p 42.75p 31475
24/12/2013 42.75p 44.74p 42.75p 42.75p 1067
23/12/2013 42.75p 42.75p 40.86p 42.75p 5650
20/12/2013 42.75p 44.74p 42.75p 42.75p 87
19/12/2013 42.75p 44.49p 42.50p 42.75p 0
18/12/2013 42.50p 44.49p 42.50p 42.50p 2219
17/12/2013 42.50p 44.49p 42.50p 42.50p 0
16/12/2013 42.50p 44.49p 42.50p 42.50p 46167
13/12/2013 42.50p 44.49p 42.50p 42.50p 7333
12/12/2013 42.50p 43.99p 42.00p 42.50p 0
11/12/2013 42.00p 43.99p 42.00p 42.50p 7889
10/12/2013 42.00p 43.99p 41.50p 42.00p 25226
09/12/2013 41.50p 43.99p 41.50p 42.00p 13692
06/12/2013 41.50p 43.49p 41.50p 41.50p 0
05/12/2013 41.50p 43.49p 41.50p 41.50p 0
04/12/2013 41.50p 43.49p 41.50p 41.50p 0
03/12/2013 41.50p 43.49p 41.50p 41.50p 0
02/12/2013 41.50p 43.49p 41.50p 41.50p 0
29/11/2013 41.50p 43.49p 41.50p 41.50p 9124
28/11/2013 41.50p 43.49p 41.50p 41.50p 19360
27/11/2013 41.50p 43.45p 41.50p 41.50p 6272
26/11/2013 41.50p 43.45p 41.50p 41.50p 4123
25/11/2013 41.50p 41.50p 39.55p 41.50p 2133
22/11/2013 41.50p 41.50p 39.55p 41.50p 0
21/11/2013 41.50p 41.50p 39.55p 41.50p 14766
20/11/2013 41.50p 41.50p 39.55p 41.50p 0
19/11/2013 41.50p 41.50p 39.55p 41.50p 0
18/11/2013 41.50p 41.50p 39.55p 41.50p 4548
15/11/2013 41.50p 41.50p 39.55p 41.50p 0
14/11/2013 41.50p 41.50p 39.55p 41.50p 0
13/11/2013 41.50p 41.50p 39.55p 41.50p 0
12/11/2013 41.50p 41.50p 39.55p 41.50p 309
11/11/2013 41.50p 43.45p 41.50p 41.50p 22872
08/11/2013 41.50p 43.45p 41.50p 41.50p 6841
07/11/2013 41.50p 43.45p 41.50p 41.50p 4382
06/11/2013 41.50p 43.45p 39.55p 41.50p 1800
05/11/2013 41.50p 43.45p 41.50p 41.50p 3360
04/11/2013 41.50p 43.45p 39.55p 41.50p 53393
01/11/2013 41.50p 43.50p 41.50p 41.50p 2326
31/10/2013 41.50p 43.45p 41.50p 41.50p 14000
30/10/2013 41.50p 43.45p 39.55p 41.50p 0
29/10/2013 41.50p 43.45p 39.55p 41.50p 92041
28/10/2013 41.50p 43.45p 41.50p 41.50p 4857
25/10/2013 41.50p 42.95p 41.00p 41.50p 0
24/10/2013 41.00p 42.95p 41.00p 41.50p 4617
23/10/2013 41.00p 42.95p 41.00p 41.00p 6985
22/10/2013 40.50p 42.50p 38.55p 41.00p 83516
21/10/2013 40.00p 42.45p 40.00p 40.50p 22715
18/10/2013 40.00p 41.95p 39.75p 40.00p 2341
17/10/2013 39.75p 41.45p 39.25p 39.75p 2371
16/10/2013 39.25p 40.95p 39.00p 39.25p 0
15/10/2013 39.25p 40.95p 39.00p 39.25p 0
14/10/2013 39.25p 40.95p 39.00p 39.25p 16488
11/10/2013 38.50p 40.45p 38.50p 39.25p 12238
10/10/2013 38.25p 39.95p 38.25p 38.50p 2460
09/10/2013 38.25p 38.25p 36.05p 38.25p 0
08/10/2013 38.25p 38.25p 36.05p 38.25p 0
07/10/2013 38.25p 38.25p 36.05p 38.25p 0
04/10/2013 38.25p 38.25p 36.05p 38.25p 0
03/10/2013 38.25p 38.25p 36.05p 38.25p 0
02/10/2013 38.25p 38.25p 36.05p 38.25p 0
01/10/2013 38.25p 38.25p 36.05p 38.25p 0
30/09/2013 37.75p 37.75p 36.05p 37.75p 0
27/09/2013 37.75p 37.75p 36.05p 37.75p 0
26/09/2013 37.75p 37.75p 36.05p 37.75p 1129
25/09/2013 37.75p 40.00p 36.25p 37.75p 0
24/09/2013 36.25p 40.00p 36.25p 37.75p 49726
23/09/2013 35.75p 37.45p 35.75p 36.25p 3000
20/09/2013 35.25p 36.95p 35.25p 35.75p 8119
19/09/2013 35.25p 35.25p 33.50p 35.25p 0
18/09/2013 34.75p 35.20p 33.50p 34.75p 0
17/09/2013 34.75p 35.20p 33.50p 34.75p 0
16/09/2013 34.25p 35.20p 33.50p 34.75p 0
13/09/2013 34.25p 35.20p 33.50p 34.25p 0
12/09/2013 34.25p 35.20p 33.50p 34.25p 0
11/09/2013 34.25p 35.20p 33.50p 34.25p 0
10/09/2013 33.50p 35.20p 33.50p 34.25p 14097
09/09/2013 33.50p 35.20p 31.80p 33.50p 2685
06/09/2013 33.50p 33.50p 31.86p 33.50p 0
05/09/2013 33.50p 33.50p 31.86p 33.50p 0
04/09/2013 33.50p 33.50p 31.86p 33.50p 0
03/09/2013 33.50p 33.50p 31.86p 33.50p 0
02/09/2013 33.50p 33.50p 31.86p 33.50p 0

*Close Price adjusted for both dividends and splits