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
13/03/2019 48.50p 48.50p 45.00p 48.50p 3270
12/03/2019 48.50p 48.50p 48.50p 48.50p 0
11/03/2019 48.50p 51.65p 48.50p 48.50p 128
08/03/2019 48.50p 48.50p 48.50p 48.50p 0
07/03/2019 48.50p 48.50p 48.50p 48.50p 0
06/03/2019 48.50p 48.50p 48.50p 48.50p 0
05/03/2019 48.50p 48.50p 48.50p 48.50p 0
04/03/2019 48.50p 48.50p 48.50p 48.50p 0
01/03/2019 48.50p 48.50p 48.50p 48.50p 0
28/02/2019 48.50p 48.50p 48.50p 48.50p 0
27/02/2019 48.50p 48.50p 48.50p 48.50p 0
26/02/2019 48.50p 48.50p 48.50p 48.50p 0
25/02/2019 48.50p 48.50p 48.50p 48.50p 0
22/02/2019 48.50p 48.50p 48.50p 48.50p 0
21/02/2019 48.50p 48.50p 48.50p 48.50p 0
20/02/2019 48.50p 48.50p 48.50p 48.50p 0
19/02/2019 48.50p 48.50p 45.00p 48.50p 7105
18/02/2019 48.50p 48.50p 45.07p 48.50p 655
15/02/2019 48.50p 48.50p 48.50p 48.50p 0
14/02/2019 48.50p 48.50p 48.50p 48.50p 0
13/02/2019 48.50p 48.50p 48.50p 48.50p 0
12/02/2019 48.50p 48.50p 48.50p 48.50p 0
11/02/2019 48.50p 51.65p 48.50p 48.50p 147
08/02/2019 48.50p 48.50p 48.50p 48.50p 0
07/02/2019 48.50p 48.50p 48.50p 48.50p 0
06/02/2019 48.50p 48.50p 48.50p 48.50p 0
05/02/2019 48.50p 48.50p 48.50p 48.50p 0
04/02/2019 48.50p 48.50p 48.50p 48.50p 0
01/02/2019 48.50p 48.50p 48.50p 48.50p 0
31/01/2019 48.50p 48.50p 48.50p 48.50p 0
30/01/2019 48.50p 48.50p 48.50p 48.50p 0
29/01/2019 48.50p 48.50p 48.50p 48.50p 0
28/01/2019 48.50p 48.50p 48.50p 48.50p 0
25/01/2019 48.50p 48.50p 48.50p 48.50p 0
24/01/2019 48.50p 48.50p 48.50p 48.50p 0
23/01/2019 48.50p 48.50p 48.50p 48.50p 0
22/01/2019 48.50p 48.50p 48.50p 48.50p 0
21/01/2019 49.50p 49.50p 48.50p 48.50p 12500
18/01/2019 49.50p 49.50p 49.50p 49.50p 0
17/01/2019 49.50p 49.50p 49.50p 49.50p 0
16/01/2019 49.50p 49.50p 49.50p 49.50p 0
15/01/2019 49.50p 49.50p 49.50p 49.50p 0
14/01/2019 49.50p 49.50p 49.50p 49.50p 0
11/01/2019 49.50p 49.50p 49.50p 49.50p 20000
10/01/2019 49.50p 49.50p 49.50p 49.50p 0
09/01/2019 49.50p 52.65p 49.50p 49.50p 145
08/01/2019 49.50p 49.50p 49.50p 49.50p 0
07/01/2019 49.50p 49.50p 49.50p 49.50p 0
04/01/2019 49.50p 49.50p 49.50p 49.50p 0
03/01/2019 49.50p 49.50p 49.50p 49.50p 0
02/01/2019 49.50p 49.50p 49.50p 49.50p 0
31/12/2018 49.50p 49.50p 49.50p 49.50p 0
28/12/2018 49.50p 49.50p 49.50p 49.50p 0
27/12/2018 49.50p 49.50p 49.50p 49.50p 0
24/12/2018 49.50p 49.50p 49.50p 49.50p 0
21/12/2018 49.50p 49.50p 46.07p 49.50p 1128
20/12/2018 49.50p 50.50p 49.50p 49.50p 0
19/12/2018 52.50p 52.50p 50.50p 50.50p 40940
18/12/2018 52.50p 52.50p 52.50p 52.50p 0
17/12/2018 52.50p 52.50p 52.50p 52.50p 0
14/12/2018 52.50p 52.50p 52.50p 52.50p 0
13/12/2018 52.50p 52.50p 52.50p 52.50p 0
12/12/2018 52.50p 52.50p 52.50p 52.50p 0
11/12/2018 52.50p 52.50p 52.50p 52.50p 0
10/12/2018 53.50p 56.65p 52.50p 52.50p 134
07/12/2018 53.50p 53.50p 53.50p 53.50p 0
06/12/2018 53.50p 53.50p 53.50p 53.50p 0
05/12/2018 53.50p 53.50p 53.50p 53.50p 0
04/12/2018 53.50p 53.50p 53.50p 53.50p 0
03/12/2018 53.50p 54.00p 53.50p 53.50p 5500
30/11/2018 53.50p 53.50p 53.50p 53.50p 0
29/11/2018 53.50p 53.50p 53.50p 53.50p 0
28/11/2018 53.50p 53.50p 50.00p 53.50p 6000
27/11/2018 53.50p 53.50p 53.50p 53.50p 0
26/11/2018 55.50p 55.50p 53.50p 53.50p 0
23/11/2018 55.50p 55.50p 55.50p 55.50p 0
22/11/2018 55.50p 55.50p 55.50p 55.50p 0
21/11/2018 55.50p 55.50p 55.50p 55.50p 0
20/11/2018 55.50p 55.50p 55.50p 55.50p 0
19/11/2018 55.50p 55.50p 55.50p 55.50p 0
16/11/2018 55.50p 55.50p 55.50p 55.50p 0
15/11/2018 55.50p 55.50p 55.50p 55.50p 0
14/11/2018 55.50p 55.50p 55.50p 55.50p 0
13/11/2018 55.50p 55.50p 55.50p 55.50p 0
12/11/2018 55.50p 55.50p 55.50p 55.50p 0
09/11/2018 55.50p 58.65p 55.50p 55.50p 130
08/11/2018 55.50p 55.50p 55.50p 55.50p 0
07/11/2018 55.50p 58.65p 52.07p 55.50p 9906
06/11/2018 55.50p 55.50p 55.50p 55.50p 0
05/11/2018 55.50p 55.50p 52.00p 55.50p 8150
02/11/2018 56.50p 56.50p 55.50p 55.50p 7000
01/11/2018 56.50p 56.50p 56.50p 56.50p 0
31/10/2018 56.50p 56.50p 56.50p 56.50p 17500
30/10/2018 56.50p 56.50p 53.07p 56.50p 2
29/10/2018 56.50p 56.50p 56.50p 56.50p 0
26/10/2018 56.50p 56.50p 56.50p 56.50p 0
25/10/2018 56.50p 56.50p 56.50p 56.50p 0
24/10/2018 56.50p 56.50p 56.50p 56.50p 0
23/10/2018 56.50p 56.50p 56.50p 56.50p 17500
22/10/2018 56.50p 56.50p 56.50p 56.50p 0
19/10/2018 56.50p 56.50p 56.50p 56.50p 0
18/10/2018 56.50p 56.50p 56.50p 56.50p 0
17/10/2018 56.50p 56.50p 56.50p 56.50p 0
16/10/2018 56.50p 56.50p 56.50p 56.50p 0
15/10/2018 56.50p 56.50p 56.50p 56.50p 0
12/10/2018 56.50p 59.65p 53.00p 56.50p 3405
11/10/2018 56.50p 56.50p 56.50p 56.50p 0
10/10/2018 56.50p 56.50p 56.50p 56.50p 33000
09/10/2018 56.50p 59.65p 56.50p 56.50p 128
08/10/2018 56.50p 56.50p 56.50p 56.50p 0
05/10/2018 56.50p 56.50p 53.07p 56.50p 1381
04/10/2018 56.50p 56.50p 56.50p 56.50p 0
03/10/2018 56.50p 56.50p 56.50p 56.50p 0
02/10/2018 56.50p 56.50p 56.50p 56.50p 0
01/10/2018 56.50p 56.50p 56.50p 56.50p 0
28/09/2018 56.50p 56.50p 53.07p 56.50p 686
27/09/2018 56.50p 56.50p 53.07p 56.50p 4
26/09/2018 56.50p 56.50p 53.00p 56.50p 1137
25/09/2018 56.50p 59.65p 53.00p 56.50p 7840
24/09/2018 56.50p 56.50p 56.50p 56.50p 0
21/09/2018 56.50p 56.50p 56.50p 56.50p 0
20/09/2018 56.50p 56.50p 56.50p 56.50p 0
19/09/2018 56.50p 56.50p 56.50p 56.50p 0
18/09/2018 56.50p 56.50p 56.50p 56.50p 0
17/09/2018 56.50p 56.50p 56.50p 56.50p 0
14/09/2018 56.50p 56.50p 56.50p 56.50p 0
13/09/2018 56.50p 56.50p 56.50p 56.50p 0
12/09/2018 56.50p 56.50p 56.50p 56.50p 0
11/09/2018 56.50p 56.50p 56.50p 56.50p 0
10/09/2018 56.50p 59.65p 56.50p 56.50p 129
07/09/2018 56.50p 56.50p 56.50p 56.50p 0
06/09/2018 56.50p 56.50p 56.50p 56.50p 0
05/09/2018 56.50p 56.50p 56.50p 56.50p 0
04/09/2018 56.50p 56.50p 53.07p 56.50p 2369
03/09/2018 56.50p 56.50p 56.50p 56.50p 0
31/08/2018 56.50p 56.50p 56.50p 56.50p 0
30/08/2018 56.50p 56.50p 56.50p 56.50p 0
29/08/2018 56.50p 56.50p 56.50p 56.50p 0
28/08/2018 56.50p 56.50p 56.50p 56.50p 0
24/08/2018 56.50p 56.50p 56.50p 56.50p 0
23/08/2018 56.50p 56.50p 53.07p 56.50p 1403
22/08/2018 56.50p 56.50p 56.50p 56.50p 0
21/08/2018 56.50p 56.50p 53.07p 56.50p 1320
20/08/2018 58.50p 58.50p 55.00p 56.50p 6593
17/08/2018 58.50p 58.50p 55.07p 58.50p 251
16/08/2018 58.50p 58.50p 58.50p 58.50p 0
15/08/2018 58.50p 58.50p 55.00p 58.50p 6272
14/08/2018 58.50p 58.50p 58.50p 58.50p 0
13/08/2018 58.50p 58.50p 55.00p 58.50p 5961
10/08/2018 58.50p 58.50p 55.07p 58.50p 3000
09/08/2018 58.50p 61.65p 58.50p 58.50p 124
08/08/2018 58.50p 61.65p 55.00p 58.50p 12500
07/08/2018 58.50p 58.50p 58.50p 58.50p 0
06/08/2018 58.50p 58.50p 58.50p 58.50p 0
03/08/2018 58.50p 58.50p 55.07p 58.50p 1403
02/08/2018 58.50p 58.50p 55.00p 58.50p 10000
01/08/2018 58.50p 58.50p 58.50p 58.50p 0
31/07/2018 58.50p 58.50p 55.07p 58.50p 1000
30/07/2018 58.50p 58.50p 58.50p 58.50p 0
27/07/2018 58.50p 58.50p 55.07p 58.50p 4000
26/07/2018 58.50p 58.50p 58.50p 58.50p 0
25/07/2018 58.50p 58.50p 55.07p 58.50p 3054
24/07/2018 58.50p 58.50p 58.50p 58.50p 0
23/07/2018 58.50p 61.65p 55.07p 58.50p 4870
20/07/2018 58.50p 58.50p 58.50p 58.50p 0
19/07/2018 58.50p 58.50p 58.50p 58.50p 0
18/07/2018 58.50p 58.50p 55.07p 58.50p 6258
17/07/2018 58.50p 58.50p 58.50p 58.50p 0
16/07/2018 58.50p 58.50p 58.50p 58.50p 0
13/07/2018 58.50p 61.65p 58.50p 58.50p 2000
12/07/2018 58.50p 58.50p 58.50p 58.50p 0
11/07/2018 59.50p 59.50p 58.50p 58.50p 9946
10/07/2018 59.50p 59.50p 59.50p 59.50p 0
09/07/2018 59.50p 62.65p 59.50p 59.50p 121
06/07/2018 59.50p 59.50p 59.50p 59.50p 0
05/07/2018 59.50p 59.50p 59.50p 59.50p 0
04/07/2018 59.50p 59.50p 59.50p 59.50p 0
03/07/2018 59.50p 59.50p 59.50p 59.50p 0
02/07/2018 59.50p 59.50p 59.50p 59.50p 0
29/06/2018 59.50p 59.50p 59.50p 59.50p 0
28/06/2018 59.50p 59.50p 59.50p 59.50p 0
27/06/2018 59.50p 62.65p 56.07p 59.50p 27204
26/06/2018 59.50p 59.50p 59.50p 59.50p 0
25/06/2018 59.50p 59.50p 59.50p 59.50p 0
22/06/2018 59.50p 59.50p 56.35p 59.50p 1
21/06/2018 59.50p 59.50p 56.35p 59.50p 7025
20/06/2018 59.50p 59.50p 59.50p 59.50p 0
19/06/2018 61.50p 61.50p 59.50p 59.50p 13737
18/06/2018 61.50p 61.50p 58.35p 61.50p 2830
15/06/2018 61.50p 61.50p 58.35p 61.50p 4370
14/06/2018 61.50p 61.50p 61.50p 61.50p 0
13/06/2018 61.50p 61.50p 61.50p 61.50p 0
12/06/2018 61.50p 61.50p 61.50p 61.50p 0
11/06/2018 61.50p 64.65p 61.50p 61.50p 118
08/06/2018 61.50p 61.50p 61.50p 61.50p 0
07/06/2018 61.50p 64.65p 58.35p 61.50p 28
06/06/2018 61.50p 61.50p 61.50p 61.50p 0
05/06/2018 61.50p 61.50p 61.50p 61.50p 0
04/06/2018 61.50p 61.50p 58.35p 61.50p 1258
01/06/2018 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits