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
26/04/2022 33.00p 33.00p 29.00p 33.00p 9288
25/04/2022 33.00p 33.00p 33.00p 33.00p 5000
22/04/2022 33.00p 33.00p 33.00p 33.00p 10349
21/04/2022 33.00p 33.00p 33.00p 33.00p 9651
20/04/2022 34.00p 36.00p 29.00p 33.00p 44204
19/04/2022 34.00p 34.00p 34.00p 34.00p 0
14/04/2022 34.00p 34.00p 34.00p 34.00p 0
13/04/2022 34.00p 34.00p 34.00p 34.00p 0
12/04/2022 34.00p 34.00p 34.00p 34.00p 0
11/04/2022 34.00p 36.04p 34.00p 34.00p 124
08/04/2022 34.00p 34.00p 31.00p 34.00p 1063
07/04/2022 34.00p 34.00p 31.00p 34.00p 177
06/04/2022 34.00p 36.04p 34.00p 34.00p 5549
05/04/2022 35.00p 37.00p 32.00p 34.00p 7179
04/04/2022 35.00p 35.00p 35.00p 35.00p 0
01/04/2022 35.00p 37.04p 29.00p 35.00p 15216
31/03/2022 35.00p 35.00p 30.00p 35.00p 9352
30/03/2022 35.00p 35.00p 32.00p 35.00p 1000
29/03/2022 35.00p 35.00p 35.00p 35.00p 0
28/03/2022 35.00p 35.00p 35.00p 35.00p 0
25/03/2022 35.00p 37.04p 35.00p 35.00p 3000
24/03/2022 36.00p 37.04p 30.00p 35.00p 9997
23/03/2022 36.00p 36.00p 36.00p 36.00p 0
22/03/2022 37.00p 37.00p 34.00p 36.00p 29041
21/03/2022 39.00p 39.00p 36.00p 37.00p 9040
18/03/2022 39.00p 39.00p 39.00p 39.00p 0
17/03/2022 39.00p 41.04p 36.00p 39.00p 7950
16/03/2022 38.00p 42.00p 35.00p 39.00p 15452
15/03/2022 39.00p 40.04p 35.00p 38.00p 23936
14/03/2022 39.00p 41.04p 39.00p 39.00p 4754
11/03/2022 39.00p 39.00p 39.00p 39.00p 0
10/03/2022 39.00p 39.00p 36.00p 39.00p 720
09/03/2022 39.00p 41.04p 39.00p 39.00p 109
08/03/2022 39.00p 40.00p 39.00p 39.00p 0
07/03/2022 40.00p 41.00p 40.00p 40.00p 0
04/03/2022 41.00p 41.00p 41.00p 41.00p 0
03/03/2022 41.00p 41.00p 41.00p 41.00p 0
02/03/2022 43.00p 43.00p 38.00p 41.00p 9225
01/03/2022 43.00p 43.00p 43.00p 43.00p 0
28/02/2022 47.00p 48.00p 38.00p 43.00p 32892
25/02/2022 47.00p 49.04p 44.30p 47.00p 12486
24/02/2022 47.00p 48.00p 47.00p 47.00p 0
23/02/2022 48.00p 48.00p 45.30p 48.00p 500
22/02/2022 48.00p 48.00p 45.30p 48.00p 576
21/02/2022 49.00p 49.00p 49.00p 49.00p 0
18/02/2022 49.00p 49.00p 46.30p 49.00p 1828
17/02/2022 49.00p 49.00p 49.00p 49.00p 0
16/02/2022 49.00p 49.00p 49.00p 49.00p 0
15/02/2022 49.00p 49.00p 49.00p 49.00p 0
14/02/2022 49.00p 49.00p 49.00p 49.00p 0
11/02/2022 49.00p 49.00p 49.00p 49.00p 0
10/02/2022 49.00p 49.00p 49.00p 49.00p 0
09/02/2022 49.00p 51.04p 49.00p 49.00p 88
08/02/2022 49.00p 49.00p 49.00p 49.00p 0
07/02/2022 49.00p 49.00p 46.30p 49.00p 272
04/02/2022 49.00p 49.00p 49.00p 49.00p 0
03/02/2022 49.00p 49.00p 49.00p 49.00p 0
02/02/2022 49.00p 49.00p 46.30p 49.00p 915
01/02/2022 49.00p 49.00p 46.30p 49.00p 3950
31/01/2022 49.00p 49.00p 46.30p 49.00p 350
28/01/2022 49.00p 51.04p 49.00p 49.00p 474
27/01/2022 49.00p 49.00p 49.00p 49.00p 0
26/01/2022 49.00p 49.00p 49.00p 49.00p 0
25/01/2022 49.00p 51.04p 49.00p 49.00p 25
24/01/2022 50.00p 52.04p 46.00p 49.00p 19582
21/01/2022 50.00p 50.00p 50.00p 50.00p 0
20/01/2022 50.00p 50.00p 47.30p 50.00p 186
19/01/2022 50.00p 50.00p 50.00p 50.00p 0
18/01/2022 51.00p 53.04p 48.50p 50.00p 5486
17/01/2022 51.00p 53.04p 51.00p 51.00p 915
14/01/2022 51.00p 51.00p 48.30p 51.00p 3000
13/01/2022 50.00p 54.00p 47.30p 51.00p 12102
12/01/2022 50.00p 50.00p 49.00p 50.00p 0
10/01/2022 49.00p 51.04p 49.00p 49.00p 10088
07/01/2022 49.00p 51.04p 49.00p 49.00p 243
06/01/2022 50.00p 50.00p 46.00p 49.00p 12005
05/01/2022 52.00p 53.00p 47.00p 50.00p 8692
04/01/2022 52.00p 52.00p 52.00p 52.00p 0
03/01/2022 52.00p 52.00p 49.00p 52.00p 15384
31/12/2021 52.00p 52.00p 49.00p 52.00p 15384
30/12/2021 52.00p 54.70p 50.50p 52.00p 4906
29/12/2021 52.00p 52.00p 52.00p 52.00p 0
28/12/2021 52.00p 54.70p 52.00p 52.00p 914
27/12/2021 52.00p 54.70p 52.00p 52.00p 914
24/12/2021 52.00p 54.70p 52.00p 52.00p 914
23/12/2021 52.00p 54.70p 52.00p 52.00p 1828
22/12/2021 50.00p 55.00p 50.00p 52.00p 21397
21/12/2021 50.00p 52.70p 50.00p 50.00p 948
20/12/2021 50.00p 52.70p 50.00p 50.00p 550
17/12/2021 50.00p 52.70p 50.00p 50.00p 284
16/12/2021 50.00p 50.00p 47.30p 50.00p 2500
15/12/2021 50.00p 50.00p 50.00p 50.00p 0
14/12/2021 50.00p 50.00p 50.00p 50.00p 0
13/12/2021 51.00p 53.00p 48.96p 50.00p 5761
10/12/2021 51.00p 51.00p 48.96p 51.00p 1351
09/12/2021 51.00p 53.70p 48.96p 51.00p 754
08/12/2021 51.00p 51.00p 51.00p 51.00p 0
07/12/2021 51.00p 53.70p 48.96p 51.00p 5018
06/12/2021 51.00p 54.00p 51.00p 51.00p 25288
03/12/2021 51.00p 52.74p 51.00p 51.00p 948
02/12/2021 51.00p 51.00p 51.00p 51.00p 0
01/12/2021 51.00p 51.00p 51.00p 51.00p 0
30/11/2021 51.00p 52.74p 51.00p 51.00p 6037
29/11/2021 51.00p 52.74p 51.00p 51.00p 2844
26/11/2021 52.00p 54.00p 47.00p 51.00p 14711
25/11/2021 53.00p 53.00p 53.00p 53.00p 0
24/11/2021 53.00p 53.00p 50.06p 53.00p 13446
23/11/2021 53.00p 55.94p 53.00p 53.00p 5300
22/11/2021 53.00p 53.00p 53.00p 53.00p 0
19/11/2021 53.00p 53.00p 53.00p 53.00p 0
18/11/2021 52.00p 56.00p 51.00p 53.00p 4628
17/11/2021 51.00p 53.94p 49.00p 52.00p 20002
16/11/2021 52.00p 53.94p 47.00p 51.00p 33517
15/11/2021 52.00p 54.94p 52.00p 52.00p 3596
12/11/2021 52.00p 52.00p 49.00p 52.00p 13620
11/11/2021 51.00p 55.00p 51.00p 52.00p 7555
10/11/2021 51.00p 53.94p 51.00p 51.00p 9223
09/11/2021 49.00p 54.00p 49.00p 51.00p 3934
08/11/2021 49.00p 51.94p 46.00p 49.00p 71426
05/11/2021 47.00p 52.00p 44.00p 49.00p 37642
04/11/2021 47.00p 49.94p 47.00p 47.00p 1000
03/11/2021 50.00p 50.00p 43.00p 47.00p 31398
02/11/2021 51.00p 53.00p 47.00p 50.00p 6319
01/11/2021 51.00p 51.00p 45.00p 51.00p 57135
29/10/2021 51.00p 51.00p 51.00p 51.00p 0
28/10/2021 51.00p 51.00p 48.00p 51.00p 5000
27/10/2021 51.00p 51.00p 51.00p 51.00p 0
26/10/2021 51.00p 51.00p 51.00p 51.00p 0
25/10/2021 51.00p 53.94p 51.00p 51.00p 1200
22/10/2021 51.00p 53.94p 51.00p 51.00p 346
21/10/2021 51.00p 51.00p 51.00p 51.00p 0
20/10/2021 51.00p 51.00p 48.00p 51.00p 54476
19/10/2021 51.00p 51.00p 48.06p 51.00p 412
18/10/2021 51.00p 54.00p 51.00p 51.00p 0
15/10/2021 49.00p 54.00p 48.06p 54.00p 6078
14/10/2021 51.00p 53.00p 46.00p 52.50p 24824
13/10/2021 51.00p 51.00p 48.50p 51.00p 600
12/10/2021 51.00p 53.94p 51.00p 51.00p 500
11/10/2021 51.00p 53.94p 51.00p 51.00p 83
08/10/2021 51.00p 53.94p 48.00p 51.00p 1653
07/10/2021 51.00p 53.94p 51.00p 51.00p 2250
06/10/2021 52.00p 54.94p 48.00p 51.00p 21392
05/10/2021 52.00p 54.94p 49.00p 52.00p 7354
04/10/2021 51.00p 55.94p 48.00p 52.00p 27048
01/10/2021 53.00p 54.50p 49.00p 51.00p 6930
30/09/2021 55.00p 56.00p 50.00p 53.00p 17778
29/09/2021 53.00p 58.00p 50.00p 55.00p 12226
28/09/2021 53.00p 55.70p 53.00p 53.00p 12272
27/09/2021 63.00p 64.00p 48.00p 53.00p 24950
24/09/2021 63.00p 67.50p 63.00p 63.00p 3000
23/09/2021 68.00p 68.00p 58.00p 63.00p 10689
22/09/2021 68.00p 72.50p 68.00p 68.00p 600
21/09/2021 68.00p 68.00p 68.00p 68.00p 0
20/09/2021 68.00p 68.00p 63.00p 68.00p 1334
17/09/2021 68.00p 68.00p 63.00p 68.00p 2501
16/09/2021 72.00p 77.40p 62.00p 68.00p 20376
15/09/2021 72.00p 77.40p 72.00p 72.00p 3100
14/09/2021 74.00p 80.00p 63.00p 72.00p 18287
13/09/2021 95.00p 104.00p 65.00p 98.00p 54523
10/09/2021 95.00p 102.00p 95.00p 95.00p 6000
09/09/2021 90.00p 102.00p 83.00p 95.00p 22050
08/09/2021 89.00p 98.00p 89.00p 90.00p 22444
07/09/2021 85.00p 100.00p 83.00p 89.00p 29388
06/09/2021 81.50p 90.00p 80.00p 85.00p 14554
03/09/2021 70.50p 90.00p 70.50p 81.50p 43221
02/09/2021 63.50p 73.00p 63.50p 68.00p 19134
01/09/2021 59.50p 67.00p 59.50p 63.50p 19261
31/08/2021 58.50p 63.00p 58.50p 59.50p 2695
30/08/2021 56.50p 61.00p 55.00p 58.50p 12288
27/08/2021 56.50p 61.00p 55.00p 58.50p 12288
26/08/2021 55.50p 56.50p 53.00p 56.50p 5643
25/08/2021 54.50p 58.00p 54.50p 55.50p 80755
24/08/2021 54.50p 54.50p 54.50p 54.50p 0
23/08/2021 54.50p 58.00p 52.00p 54.50p 6340
20/08/2021 53.50p 58.00p 53.50p 54.50p 32074
19/08/2021 53.50p 53.50p 53.50p 53.50p 0
18/08/2021 54.50p 54.50p 51.00p 53.50p 21025
17/08/2021 54.50p 58.00p 51.00p 54.50p 14745
16/08/2021 54.50p 58.00p 54.50p 54.50p 18462
13/08/2021 54.50p 58.00p 54.50p 54.50p 20000
12/08/2021 54.50p 58.00p 51.00p 54.50p 6066
11/08/2021 54.50p 58.00p 54.50p 54.50p 42907
10/08/2021 54.50p 60.00p 51.00p 54.50p 59814
09/08/2021 54.50p 58.00p 51.00p 54.50p 42611
06/08/2021 54.50p 58.00p 51.00p 54.50p 3273
05/08/2021 53.50p 58.00p 53.50p 54.50p 71505
04/08/2021 53.50p 57.00p 50.00p 53.50p 13822
03/08/2021 52.50p 58.00p 52.50p 52.50p 39338
02/08/2021 52.50p 56.00p 52.50p 52.50p 1755
30/07/2021 51.50p 56.00p 51.50p 52.50p 9986
29/07/2021 51.50p 55.00p 48.00p 51.50p 4095
28/07/2021 51.50p 51.50p 51.50p 51.50p 0
27/07/2021 50.50p 51.50p 50.50p 51.50p 0
26/07/2021 50.50p 54.00p 50.50p 50.50p 29800
23/07/2021 50.50p 50.50p 50.50p 50.50p 403
22/07/2021 49.50p 53.00p 49.50p 50.50p 4700
21/07/2021 49.50p 49.50p 49.50p 49.50p 0
20/07/2021 49.50p 54.00p 46.00p 49.50p 15414
19/07/2021 49.50p 53.00p 49.50p 49.50p 281
16/07/2021 49.50p 49.50p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits