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
01/10/2020 30.00p 30.00p 30.00p 30.00p 0
30/09/2020 30.00p 30.00p 30.00p 30.00p 0
29/09/2020 30.00p 30.00p 30.00p 30.00p 0
28/09/2020 30.00p 30.00p 30.00p 30.00p 0
25/09/2020 30.00p 30.00p 30.00p 30.00p 0
24/09/2020 30.00p 30.00p 30.00p 30.00p 0
23/09/2020 30.00p 30.00p 28.04p 30.00p 61
22/09/2020 30.00p 30.00p 30.00p 30.00p 0
21/09/2020 30.00p 30.00p 30.00p 30.00p 0
18/09/2020 30.00p 30.00p 30.00p 30.00p 0
17/09/2020 30.00p 30.00p 30.00p 30.00p 0
16/09/2020 30.00p 30.00p 30.00p 30.00p 0
15/09/2020 30.00p 30.00p 30.00p 30.00p 0
14/09/2020 30.00p 30.00p 30.00p 30.00p 0
11/09/2020 30.00p 30.00p 30.00p 30.00p 0
10/09/2020 30.00p 30.00p 30.00p 30.00p 0
09/09/2020 30.00p 31.80p 30.00p 30.00p 195
08/09/2020 30.00p 30.00p 28.00p 30.00p 2961
07/09/2020 30.00p 30.00p 30.00p 30.00p 0
04/09/2020 30.00p 30.00p 30.00p 30.00p 0
03/09/2020 30.00p 30.00p 30.00p 30.00p 0
02/09/2020 30.00p 30.00p 30.00p 30.00p 0
01/09/2020 30.00p 30.00p 30.00p 30.00p 0
28/08/2020 30.00p 30.00p 30.00p 30.00p 0
27/08/2020 30.00p 30.00p 30.00p 30.00p 0
26/08/2020 30.00p 30.00p 30.00p 30.00p 10000
25/08/2020 30.00p 30.00p 30.00p 30.00p 0
24/08/2020 30.00p 30.00p 30.00p 30.00p 0
21/08/2020 30.00p 30.00p 30.00p 30.00p 0
20/08/2020 30.00p 30.00p 30.00p 30.00p 0
19/08/2020 30.00p 30.00p 30.00p 30.00p 0
18/08/2020 30.00p 30.00p 28.00p 30.00p 617
17/08/2020 30.00p 30.00p 30.00p 30.00p 0
14/08/2020 30.00p 30.00p 30.00p 30.00p 0
13/08/2020 30.00p 30.00p 30.00p 30.00p 0
12/08/2020 30.00p 30.00p 30.00p 30.00p 0
11/08/2020 30.00p 30.00p 30.00p 30.00p 0
10/08/2020 30.00p 31.80p 30.00p 30.00p 195
07/08/2020 30.00p 30.00p 30.00p 30.00p 0
06/08/2020 30.00p 32.00p 30.00p 30.00p 10
05/08/2020 30.00p 30.00p 30.00p 30.00p 0
04/08/2020 30.00p 30.00p 30.00p 30.00p 0
03/08/2020 30.00p 30.00p 30.00p 30.00p 0
31/07/2020 30.00p 30.00p 30.00p 30.00p 0
30/07/2020 30.00p 30.00p 30.00p 30.00p 0
29/07/2020 30.00p 30.00p 30.00p 30.00p 0
28/07/2020 30.00p 30.00p 30.00p 30.00p 0
27/07/2020 30.00p 30.00p 30.00p 30.00p 0
24/07/2020 30.00p 30.00p 30.00p 30.00p 0
23/07/2020 30.00p 30.00p 30.00p 30.00p 0
22/07/2020 31.00p 31.00p 30.00p 30.00p 9407
21/07/2020 31.00p 31.00p 31.00p 31.00p 0
20/07/2020 31.00p 31.00p 31.00p 31.00p 0
17/07/2020 31.00p 31.00p 31.00p 31.00p 0
16/07/2020 31.00p 31.00p 31.00p 31.00p 0
15/07/2020 31.00p 31.00p 31.00p 31.00p 0
14/07/2020 31.00p 31.00p 31.00p 31.00p 0
13/07/2020 31.00p 31.00p 31.00p 31.00p 0
10/07/2020 31.00p 32.80p 31.00p 31.00p 7479
09/07/2020 31.00p 32.80p 31.00p 31.00p 189
08/07/2020 31.00p 31.00p 31.00p 31.00p 0
07/07/2020 31.00p 31.00p 31.00p 31.00p 0
06/07/2020 31.00p 31.00p 29.04p 31.00p 85
03/07/2020 31.00p 32.80p 31.00p 31.00p 85
02/07/2020 31.00p 31.00p 31.00p 31.00p 0
01/07/2020 31.00p 31.00p 31.00p 31.00p 0
30/06/2020 31.00p 32.80p 31.00p 31.00p 6097
29/06/2020 31.00p 31.00p 31.00p 31.00p 0
26/06/2020 31.00p 31.00p 31.00p 31.00p 0
25/06/2020 31.00p 31.00p 31.00p 31.00p 0
24/06/2020 31.00p 32.80p 31.00p 31.00p 1504
23/06/2020 31.00p 31.00p 31.00p 31.00p 0
22/06/2020 31.00p 31.00p 29.00p 31.00p 15325
19/06/2020 31.00p 31.00p 31.00p 31.00p 0
18/06/2020 31.00p 31.00p 31.00p 31.00p 0
17/06/2020 31.00p 31.00p 31.00p 31.00p 0
16/06/2020 31.00p 31.00p 31.00p 31.00p 0
15/06/2020 31.00p 31.00p 29.00p 31.00p 432
12/06/2020 31.00p 31.00p 31.00p 31.00p 0
11/06/2020 31.00p 31.00p 31.00p 31.00p 0
10/06/2020 31.00p 31.00p 29.00p 31.00p 200
09/06/2020 30.00p 32.80p 30.00p 31.00p 189
08/06/2020 30.00p 30.00p 30.00p 30.00p 0
05/06/2020 30.00p 30.00p 30.00p 30.00p 0
04/06/2020 30.00p 30.00p 30.00p 30.00p 0
03/06/2020 30.00p 30.00p 30.00p 30.00p 0
02/06/2020 30.00p 30.00p 30.00p 30.00p 0
01/06/2020 30.00p 30.00p 30.00p 30.00p 0
29/05/2020 30.00p 31.80p 30.00p 30.00p 3000
28/05/2020 30.00p 30.00p 28.00p 30.00p 3539
27/05/2020 30.00p 30.00p 28.00p 30.00p 6097
26/05/2020 30.00p 30.00p 30.00p 30.00p 0
25/05/2020 30.00p 31.80p 30.00p 30.00p 15723
22/05/2020 30.00p 31.80p 30.00p 30.00p 15723
21/05/2020 30.00p 30.00p 30.00p 30.00p 0
20/05/2020 30.00p 30.00p 30.00p 30.00p 0
19/05/2020 30.00p 31.80p 30.00p 30.00p 7785
18/05/2020 30.00p 30.00p 30.00p 30.00p 8506
15/05/2020 30.00p 30.00p 28.04p 30.00p 15
14/05/2020 30.00p 30.00p 30.00p 30.00p 0
13/05/2020 30.00p 30.00p 30.00p 30.00p 0
12/05/2020 30.00p 30.00p 30.00p 30.00p 0
11/05/2020 30.00p 31.80p 30.00p 30.00p 195
08/05/2020 30.00p 30.00p 30.00p 30.00p 0
07/05/2020 30.00p 30.00p 30.00p 30.00p 0
06/05/2020 30.00p 30.00p 30.00p 30.00p 0
05/05/2020 30.00p 30.00p 30.00p 30.00p 0
04/05/2020 30.00p 30.00p 30.00p 30.00p 0
01/05/2020 30.00p 30.00p 30.00p 30.00p 0
30/04/2020 30.00p 31.80p 30.00p 30.00p 3091
29/04/2020 30.00p 30.00p 30.00p 30.00p 0
28/04/2020 30.00p 30.00p 30.00p 30.00p 0
27/04/2020 30.00p 30.00p 30.00p 30.00p 0
24/04/2020 30.00p 30.00p 30.00p 30.00p 0
23/04/2020 31.00p 31.00p 29.00p 30.00p 11449
22/04/2020 31.00p 31.00p 31.00p 31.00p 0
21/04/2020 31.00p 31.00p 31.00p 31.00p 0
20/04/2020 31.00p 31.00p 31.00p 31.00p 0
17/04/2020 31.00p 31.00p 29.00p 31.00p 4870
16/04/2020 31.00p 31.00p 31.00p 31.00p 0
15/04/2020 31.00p 32.80p 31.00p 31.00p 15243
14/04/2020 31.00p 32.80p 31.00p 31.00p 6097
13/04/2020 31.00p 32.80p 31.00p 31.00p 189
10/04/2020 31.00p 32.80p 31.00p 31.00p 189
09/04/2020 31.00p 32.80p 31.00p 31.00p 189
08/04/2020 31.00p 31.00p 31.00p 31.00p 0
07/04/2020 31.00p 31.00p 31.00p 31.00p 0
06/04/2020 31.00p 31.00p 31.00p 31.00p 0
03/04/2020 31.00p 31.00p 31.00p 31.00p 0
02/04/2020 31.00p 31.00p 31.00p 31.00p 0
01/04/2020 31.00p 31.00p 31.00p 31.00p 0
31/03/2020 31.00p 31.00p 31.00p 31.00p 0
30/03/2020 31.00p 31.00p 31.00p 31.00p 0
27/03/2020 31.00p 31.00p 31.00p 31.00p 0
26/03/2020 31.00p 31.00p 31.00p 31.00p 0
25/03/2020 34.00p 34.00p 31.00p 31.00p 33334
24/03/2020 35.00p 35.00p 34.00p 34.00p 17353
23/03/2020 35.00p 35.00p 35.00p 35.00p 0
20/03/2020 35.00p 35.00p 35.00p 35.00p 0
19/03/2020 35.00p 35.00p 35.00p 35.00p 0
18/03/2020 35.00p 35.00p 33.00p 35.00p 855
17/03/2020 35.00p 35.00p 35.00p 35.00p 0
16/03/2020 35.00p 35.00p 33.00p 35.00p 2456
13/03/2020 36.00p 36.00p 36.00p 36.00p 0
12/03/2020 36.00p 36.00p 36.00p 36.00p 0
11/03/2020 36.00p 36.00p 36.00p 36.00p 0
10/03/2020 36.00p 36.00p 36.00p 36.00p 0
09/03/2020 36.00p 37.80p 36.00p 36.00p 5418
06/03/2020 36.00p 36.00p 36.00p 36.00p 26455
05/03/2020 36.00p 36.00p 36.00p 36.00p 0
04/03/2020 36.00p 36.00p 36.00p 36.00p 0
03/03/2020 37.00p 37.00p 35.00p 36.00p 9915
02/03/2020 37.00p 37.00p 37.00p 37.00p 0
28/02/2020 37.00p 37.00p 35.04p 37.00p 8
27/02/2020 38.00p 38.00p 38.00p 38.00p 0
26/02/2020 38.00p 38.00p 38.00p 38.00p 0
25/02/2020 38.00p 38.00p 36.00p 38.00p 5300
24/02/2020 38.00p 39.80p 38.00p 38.00p 12500
21/02/2020 38.00p 38.00p 38.00p 38.00p 0
20/02/2020 38.00p 38.00p 38.00p 38.00p 0
19/02/2020 38.00p 38.00p 38.00p 38.00p 0
18/02/2020 38.00p 38.00p 38.00p 38.00p 0
17/02/2020 38.00p 39.80p 38.00p 38.00p 926
14/02/2020 38.00p 38.00p 38.00p 38.00p 0
13/02/2020 39.00p 39.00p 37.00p 38.00p 13015
12/02/2020 39.00p 39.00p 39.00p 39.00p 0
11/02/2020 39.00p 39.00p 39.00p 39.00p 0
10/02/2020 39.00p 40.80p 37.04p 39.00p 216
07/02/2020 39.00p 39.00p 39.00p 39.00p 0
06/02/2020 40.00p 40.00p 39.00p 39.00p 5924
05/02/2020 40.00p 40.00p 40.00p 40.00p 0
04/02/2020 40.00p 40.00p 40.00p 40.00p 0
03/02/2020 40.00p 40.00p 40.00p 40.00p 0
31/01/2020 40.00p 40.00p 40.00p 40.00p 0
30/01/2020 40.00p 40.00p 38.00p 40.00p 200
29/01/2020 40.00p 40.00p 40.00p 40.00p 0
28/01/2020 40.00p 40.00p 40.00p 40.00p 0
27/01/2020 40.00p 40.00p 38.00p 40.00p 3000
24/01/2020 40.00p 40.00p 40.00p 40.00p 0
23/01/2020 40.00p 40.00p 40.00p 40.00p 0
22/01/2020 40.00p 40.00p 40.00p 40.00p 0
21/01/2020 40.00p 40.00p 38.04p 40.00p 1688
20/01/2020 40.00p 40.00p 40.00p 40.00p 0
17/01/2020 40.00p 40.00p 40.00p 40.00p 0
16/01/2020 40.00p 40.00p 40.00p 40.00p 0
15/01/2020 40.00p 40.00p 40.00p 40.00p 0
14/01/2020 40.00p 40.00p 40.00p 40.00p 0
13/01/2020 40.00p 40.00p 40.00p 40.00p 0
10/01/2020 40.00p 40.00p 40.00p 40.00p 0
09/01/2020 41.50p 41.80p 38.00p 40.00p 13666
08/01/2020 41.50p 41.50p 38.00p 41.50p 3453
07/01/2020 41.50p 41.50p 41.50p 41.50p 0
06/01/2020 41.50p 41.50p 38.00p 41.50p 329
03/01/2020 41.50p 41.50p 41.50p 41.50p 0
02/01/2020 41.50p 41.50p 41.50p 41.50p 0
01/01/2020 41.50p 41.50p 41.50p 41.50p 0
31/12/2019 41.50p 41.50p 41.50p 41.50p 0
30/12/2019 41.50p 41.50p 41.50p 41.50p 0
27/12/2019 41.50p 41.50p 41.50p 41.50p 0
26/12/2019 41.50p 41.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits