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
30/08/2013 33.50p 33.50p 31.86p 33.50p 0
29/08/2013 33.50p 33.50p 31.86p 33.50p 0
28/08/2013 33.50p 33.50p 31.86p 33.50p 0
27/08/2013 33.50p 33.50p 31.86p 33.50p 0
23/08/2013 33.50p 33.50p 31.86p 33.50p 0
22/08/2013 33.50p 33.50p 31.86p 33.50p 153
21/08/2013 33.50p 33.50p 32.00p 33.50p 14879
20/08/2013 33.50p 34.00p 32.11p 33.50p 0
19/08/2013 33.75p 34.00p 32.11p 33.50p 88271
16/08/2013 34.25p 34.25p 32.61p 33.75p 32094
15/08/2013 34.25p 34.25p 32.61p 34.25p 0
14/08/2013 34.25p 34.25p 32.61p 34.25p 0
13/08/2013 34.25p 34.25p 32.61p 34.25p 0
12/08/2013 34.25p 34.25p 32.61p 34.25p 0
09/08/2013 34.25p 34.25p 32.61p 34.25p 0
08/08/2013 34.25p 34.25p 32.61p 34.25p 121
07/08/2013 34.25p 34.50p 32.50p 34.25p 0
06/08/2013 34.25p 34.50p 32.50p 34.25p 0
05/08/2013 34.25p 34.50p 32.50p 34.25p 0
02/08/2013 34.25p 34.50p 32.50p 34.25p 0
01/08/2013 34.25p 34.50p 32.50p 34.25p 27901
31/07/2013 34.25p 34.25p 32.50p 34.25p 16725
30/07/2013 34.25p 34.50p 33.75p 34.25p 0
29/07/2013 34.25p 34.50p 33.75p 34.25p 0
26/07/2013 34.25p 34.50p 33.75p 34.25p 0
25/07/2013 34.25p 34.50p 33.75p 34.25p 0
24/07/2013 34.25p 34.50p 33.75p 34.25p 0
23/07/2013 33.75p 34.50p 33.75p 34.25p 20000
22/07/2013 34.25p 35.25p 33.00p 34.25p 0
19/07/2013 35.25p 35.25p 33.00p 34.75p 26086
18/07/2013 35.25p 36.89p 33.61p 35.25p 191
17/07/2013 35.25p 35.75p 34.11p 35.25p 0
16/07/2013 35.75p 35.75p 34.11p 35.25p 24111
15/07/2013 35.75p 35.75p 34.11p 35.75p 0
12/07/2013 35.75p 35.75p 34.11p 35.75p 7000
11/07/2013 35.75p 35.75p 34.11p 35.75p 0
10/07/2013 35.75p 35.75p 34.11p 35.75p 0
09/07/2013 35.75p 35.75p 34.11p 35.75p 70
08/07/2013 35.75p 35.75p 34.11p 35.75p 0
05/07/2013 35.75p 35.75p 34.11p 35.75p 0
04/07/2013 35.75p 35.75p 34.11p 35.75p 0
03/07/2013 35.75p 35.75p 34.11p 35.75p 0
02/07/2013 35.75p 35.75p 34.11p 35.75p 0
01/07/2013 35.75p 35.75p 34.11p 35.75p 0
28/06/2013 35.75p 35.75p 34.11p 35.75p 0
27/06/2013 35.75p 35.75p 34.11p 35.75p 7478
26/06/2013 35.75p 37.39p 35.75p 35.75p 0
25/06/2013 35.75p 37.39p 35.75p 35.75p 0
24/06/2013 35.75p 37.39p 35.75p 35.75p 0
21/06/2013 35.75p 37.39p 35.75p 35.75p 0
20/06/2013 35.75p 37.39p 35.75p 35.75p 0
19/06/2013 36.25p 37.39p 35.75p 36.25p 0
18/06/2013 35.75p 37.39p 35.75p 36.25p 13271
17/06/2013 35.75p 35.75p 34.11p 35.75p 0
14/06/2013 35.75p 35.75p 34.11p 35.75p 3000
13/06/2013 36.25p 36.25p 34.61p 35.75p 1500
12/06/2013 36.25p 38.00p 36.25p 36.25p 0
11/06/2013 36.25p 38.00p 36.25p 36.25p 0
10/06/2013 36.25p 38.00p 36.25p 36.25p 5205
07/06/2013 36.25p 36.75p 35.11p 36.25p 0
06/06/2013 36.25p 36.75p 35.11p 36.25p 0
05/06/2013 36.75p 36.75p 35.11p 36.25p 8440
04/06/2013 36.75p 37.25p 36.00p 36.75p 0
03/06/2013 36.75p 37.25p 36.00p 36.75p 0
31/05/2013 36.75p 37.25p 36.00p 36.75p 0
30/05/2013 36.75p 37.25p 36.00p 36.75p 0
29/05/2013 37.25p 37.25p 36.00p 36.75p 9853
28/05/2013 37.25p 38.89p 37.25p 37.25p 148
24/05/2013 38.25p 38.25p 37.00p 37.25p 25000
23/05/2013 38.25p 38.25p 36.61p 38.25p 517
22/05/2013 38.25p 39.89p 38.25p 38.25p 3620
21/05/2013 37.25p 39.89p 36.61p 38.25p 52544
20/05/2013 37.25p 38.89p 37.25p 37.25p 5724
17/05/2013 37.25p 38.89p 35.61p 37.25p 0
16/05/2013 37.25p 38.89p 35.61p 37.25p 0
15/05/2013 37.25p 38.89p 35.61p 37.25p 6527
14/05/2013 37.25p 38.89p 35.61p 37.25p 0
13/05/2013 37.25p 38.89p 35.61p 37.25p 0
10/05/2013 37.25p 38.89p 35.61p 37.25p 0
09/05/2013 37.25p 38.89p 35.61p 37.25p 22591
08/05/2013 37.25p 38.89p 36.75p 37.25p 0
07/05/2013 36.75p 38.89p 36.75p 37.25p 4250
03/05/2013 35.25p 37.39p 33.61p 36.75p 88797
02/05/2013 35.25p 36.89p 35.25p 35.25p 0
01/05/2013 35.25p 36.89p 35.25p 35.25p 0
30/04/2013 35.25p 36.89p 35.25p 35.25p 0
29/04/2013 35.25p 36.89p 35.25p 35.25p 0
26/04/2013 35.25p 36.89p 35.25p 35.25p 2710
25/04/2013 35.25p 36.89p 35.25p 35.25p 0
24/04/2013 35.25p 36.89p 35.25p 35.25p 0
23/04/2013 35.25p 36.89p 35.25p 35.25p 5370
22/04/2013 35.25p 35.25p 33.61p 35.25p 0
19/04/2013 35.25p 35.25p 33.61p 35.25p 0
18/04/2013 35.25p 35.25p 33.61p 35.25p 0
17/04/2013 35.25p 35.25p 33.61p 35.25p 0
16/04/2013 35.25p 35.25p 33.61p 35.25p 762
15/04/2013 35.25p 36.89p 35.25p 35.25p 121
12/04/2013 35.25p 35.75p 34.11p 35.25p 0
11/04/2013 35.25p 35.75p 34.11p 35.25p 0
10/04/2013 35.75p 35.75p 34.11p 35.25p 14539
09/04/2013 35.75p 37.39p 34.75p 35.75p 0
08/04/2013 35.75p 37.39p 34.75p 35.75p 0
05/04/2013 36.25p 37.39p 34.75p 35.75p 9903
04/04/2013 36.25p 36.89p 35.25p 36.25p 0
03/04/2013 36.25p 36.89p 35.25p 36.25p 0
02/04/2013 36.25p 36.89p 35.25p 36.25p 0
28/03/2013 35.25p 36.89p 35.25p 36.25p 17241
27/03/2013 34.25p 35.89p 33.61p 35.25p 10064
26/03/2013 32.75p 34.25p 32.75p 34.25p 25000
25/03/2013 32.75p 33.89p 32.25p 32.75p 0
22/03/2013 32.75p 33.89p 32.25p 32.75p 0
21/03/2013 32.25p 33.89p 32.25p 32.75p 15005
20/03/2013 32.25p 33.39p 32.25p 32.25p 5852
19/03/2013 32.25p 34.39p 32.25p 32.25p 0
18/03/2013 32.25p 34.39p 32.25p 32.25p 0
15/03/2013 33.25p 34.39p 33.25p 33.25p 0
14/03/2013 33.25p 34.39p 33.25p 33.25p 0
13/03/2013 33.25p 34.39p 33.25p 33.25p 4282
12/03/2013 33.25p 33.25p 32.11p 33.25p 0
11/03/2013 33.25p 33.25p 32.11p 33.25p 4260
08/03/2013 33.25p 34.39p 32.25p 33.25p 0
07/03/2013 32.25p 34.39p 32.25p 33.25p 17231
06/03/2013 32.25p 32.25p 31.01p 32.25p 0
05/03/2013 32.25p 32.25p 31.01p 32.25p 472517
04/03/2013 32.25p 33.39p 32.25p 32.25p 0
01/03/2013 32.25p 33.39p 32.25p 32.25p 4492
28/02/2013 32.25p 32.75p 31.00p 32.25p 0
27/02/2013 32.25p 32.75p 31.00p 32.25p 116000
26/02/2013 32.25p 32.75p 31.61p 32.25p 0
25/02/2013 32.25p 32.75p 31.61p 32.25p 0
22/02/2013 32.75p 32.75p 31.61p 32.25p 15276
21/02/2013 34.25p 34.25p 32.11p 32.75p 22930
20/02/2013 34.25p 34.25p 32.61p 34.25p 15000
19/02/2013 34.25p 34.25p 32.61p 34.25p 0
18/02/2013 34.25p 34.25p 32.61p 34.25p 5421
15/02/2013 34.25p 35.25p 33.61p 34.25p 0
14/02/2013 34.25p 35.25p 33.61p 34.25p 0
13/02/2013 35.25p 35.25p 33.61p 34.25p 31750
12/02/2013 35.00p 36.39p 34.75p 35.25p 0
11/02/2013 35.00p 36.39p 34.75p 35.00p 0
08/02/2013 34.75p 36.39p 34.75p 34.75p 0
07/02/2013 34.75p 36.39p 34.75p 34.75p 5496
06/02/2013 35.75p 35.75p 34.11p 34.75p 8000
05/02/2013 35.75p 37.25p 34.11p 35.25p 0
04/02/2013 36.25p 37.25p 34.11p 35.75p 31162
01/02/2013 37.25p 38.89p 37.25p 37.25p 1253
31/01/2013 36.75p 38.39p 36.50p 37.25p 47564
30/01/2013 36.75p 38.39p 35.11p 36.75p 0
29/01/2013 36.75p 38.39p 35.11p 36.75p 45640
28/01/2013 35.75p 38.39p 35.75p 36.75p 2099
25/01/2013 35.75p 36.89p 34.75p 35.75p 0
24/01/2013 34.75p 36.89p 34.75p 35.75p 30751
23/01/2013 34.75p 34.75p 33.00p 34.75p 2394
22/01/2013 34.75p 37.89p 33.61p 34.75p 0
21/01/2013 34.75p 37.89p 33.61p 34.75p 0
18/01/2013 34.75p 37.89p 33.61p 34.75p 0
17/01/2013 34.75p 37.89p 33.61p 34.75p 42805
16/01/2013 34.75p 37.98p 33.11p 34.75p 0
15/01/2013 33.75p 37.98p 33.11p 34.75p 1230592
14/01/2013 32.75p 34.39p 32.75p 33.75p 14539
11/01/2013 32.75p 33.39p 32.25p 32.75p 0
10/01/2013 32.75p 33.39p 32.25p 32.75p 0
09/01/2013 32.75p 33.39p 32.25p 32.75p 0
08/01/2013 32.75p 33.39p 32.25p 32.75p 0
07/01/2013 32.75p 33.39p 32.25p 32.75p 0
04/01/2013 32.75p 33.39p 32.25p 32.75p 0
03/01/2013 32.75p 33.39p 32.25p 32.75p 0
02/01/2013 32.25p 33.39p 32.25p 33.25p 2959
31/12/2012 30.75p 32.25p 30.75p 32.25p 31162
28/12/2012 30.75p 31.89p 30.75p 30.75p 0
27/12/2012 30.75p 31.89p 30.75p 30.75p 0
24/12/2012 30.75p 31.89p 30.75p 30.75p 0
21/12/2012 30.75p 31.89p 30.75p 30.75p 0
20/12/2012 30.75p 31.89p 30.75p 30.75p 0
19/12/2012 30.75p 31.89p 30.75p 30.75p 0
18/12/2012 30.75p 31.89p 30.75p 30.75p 9407
17/12/2012 30.75p 31.89p 30.00p 30.75p 0
14/12/2012 30.75p 31.89p 30.00p 30.75p 60010
13/12/2012 27.75p 28.25p 27.50p 27.75p 0
12/12/2012 27.75p 28.25p 27.50p 27.75p 0
11/12/2012 27.75p 28.25p 27.50p 27.75p 0
10/12/2012 27.75p 28.25p 27.50p 27.75p 0
07/12/2012 27.75p 28.25p 27.50p 27.75p 0
06/12/2012 27.75p 28.25p 27.50p 27.75p 0
05/12/2012 27.75p 28.25p 27.50p 27.75p 0
04/12/2012 27.75p 28.25p 27.50p 27.75p 0
03/12/2012 27.50p 28.25p 27.50p 27.75p 10000
30/11/2012 27.75p 27.75p 27.11p 27.50p 1504
29/11/2012 27.75p 28.25p 27.61p 27.75p 0
28/11/2012 27.75p 28.25p 27.61p 27.75p 0
27/11/2012 27.75p 28.25p 27.61p 27.75p 0
26/11/2012 27.75p 28.25p 27.61p 27.75p 0
23/11/2012 27.75p 28.25p 27.61p 27.75p 0
22/11/2012 27.75p 28.25p 27.61p 27.75p 0
21/11/2012 28.25p 28.25p 27.61p 28.25p 0
20/11/2012 28.25p 28.25p 27.61p 28.25p 0
19/11/2012 28.25p 28.25p 27.61p 28.25p 0
16/11/2012 28.25p 28.25p 27.61p 28.25p 0
15/11/2012 28.25p 28.25p 27.61p 28.25p 8534
14/11/2012 28.25p 28.25p 25.75p 28.25p 0

*Close Price adjusted for both dividends and splits