Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Chelverton UK Dividend Trust (SDV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 158.00p | 160.00p | 156.00p | 158.00p | 5443 |
| 23/12/2024 | 158.00p | 158.00p | 157.10p | 158.00p | 2281 |
| 20/12/2024 | 158.00p | 159.40p | 156.00p | 158.00p | 14984 |
| 19/12/2024 | 158.50p | 162.00p | 156.03p | 158.00p | 16516 |
| 18/12/2024 | 160.00p | 162.00p | 157.05p | 159.50p | 23513 |
| 17/12/2024 | 160.00p | 161.85p | 160.00p | 160.00p | 5000 |
| 16/12/2024 | 161.00p | 164.00p | 157.00p | 160.00p | 26386 |
| 13/12/2024 | 162.00p | 165.00p | 158.00p | 165.00p | 33428 |
| 12/12/2024 | 163.50p | 166.00p | 161.92p | 162.00p | 17740 |
| 11/12/2024 | 165.00p | 166.00p | 160.93p | 165.50p | 33550 |
| 10/12/2024 | 163.00p | 165.00p | 162.10p | 165.00p | 12578 |
| 09/12/2024 | 162.50p | 164.30p | 161.66p | 163.00p | 19437 |
| 06/12/2024 | 162.50p | 162.50p | 159.88p | 162.50p | 626 |
| 05/12/2024 | 164.00p | 164.48p | 159.00p | 162.50p | 28067 |
| 04/12/2024 | 162.00p | 169.00p | 160.21p | 169.00p | 41527 |
| 03/12/2024 | 161.00p | 164.00p | 160.21p | 164.00p | 16305 |
| 02/12/2024 | 160.00p | 161.96p | 160.00p | 161.00p | 32823 |
| 29/11/2024 | 160.00p | 163.00p | 158.00p | 163.00p | 17262 |
| 28/11/2024 | 160.00p | 161.48p | 160.00p | 160.00p | 9462 |
| 27/11/2024 | 161.00p | 161.25p | 160.00p | 160.00p | 11662 |
| 26/11/2024 | 161.00p | 161.30p | 160.52p | 161.00p | 7413 |
| 25/11/2024 | 161.00p | 161.43p | 160.34p | 161.00p | 20663 |
| 22/11/2024 | 161.00p | 161.43p | 158.00p | 161.00p | 13493 |
| 21/11/2024 | 161.00p | 161.48p | 159.50p | 161.00p | 16279 |
| 20/11/2024 | 161.50p | 164.00p | 160.20p | 164.00p | 11892 |
| 19/11/2024 | 161.50p | 162.00p | 161.50p | 161.50p | 8249 |
| 18/11/2024 | 162.00p | 164.00p | 155.00p | 161.50p | 52494 |
| 15/11/2024 | 162.00p | 162.67p | 157.00p | 162.00p | 12092 |
| 14/11/2024 | 161.50p | 162.52p | 160.00p | 162.00p | 35436 |
| 13/11/2024 | 162.00p | 162.88p | 160.15p | 161.50p | 12633 |
| 12/11/2024 | 162.00p | 163.16p | 160.88p | 162.00p | 22232 |
| 11/11/2024 | 161.50p | 164.00p | 159.00p | 162.00p | 13689 |
| 08/11/2024 | 161.50p | 161.50p | 159.90p | 161.50p | 5951 |
| 07/11/2024 | 161.50p | 164.00p | 159.00p | 161.50p | 18598 |
| 06/11/2024 | 161.50p | 161.50p | 159.90p | 161.50p | 30812 |
| 05/11/2024 | 161.50p | 161.50p | 159.00p | 161.50p | 42695 |
| 04/11/2024 | 161.50p | 161.50p | 159.06p | 161.50p | 17888 |
| 01/11/2024 | 162.00p | 164.00p | 159.00p | 164.00p | 38231 |
| 31/10/2024 | 161.00p | 167.00p | 159.72p | 167.00p | 27471 |
| 30/10/2024 | 161.50p | 163.00p | 159.00p | 161.00p | 44727 |
| 29/10/2024 | 162.50p | 162.50p | 160.07p | 162.50p | 8610 |
| 28/10/2024 | 162.50p | 162.50p | 160.00p | 162.50p | 63532 |
| 25/10/2024 | 162.00p | 162.84p | 159.00p | 162.50p | 42349 |
| 24/10/2024 | 164.50p | 176.00p | 162.30p | 166.50p | 23684 |
| 23/10/2024 | 166.50p | 168.70p | 164.00p | 166.50p | 28168 |
| 22/10/2024 | 166.00p | 168.90p | 166.00p | 166.50p | 19304 |
| 21/10/2024 | 165.50p | 169.00p | 165.50p | 166.00p | 31101 |
| 18/10/2024 | 165.00p | 168.00p | 165.00p | 165.50p | 45130 |
| 17/10/2024 | 165.00p | 167.00p | 165.00p | 165.00p | 11996 |
| 16/10/2024 | 164.50p | 166.80p | 164.50p | 165.00p | 13844 |
| 15/10/2024 | 164.50p | 166.00p | 164.50p | 164.50p | 49357 |
| 14/10/2024 | 164.50p | 165.80p | 164.50p | 164.50p | 56917 |
| 11/10/2024 | 164.50p | 166.00p | 163.00p | 164.50p | 17213 |
| 10/10/2024 | 164.50p | 165.22p | 163.84p | 164.50p | 26050 |
| 09/10/2024 | 166.50p | 166.50p | 163.00p | 164.50p | 15624 |
| 08/10/2024 | 167.00p | 170.00p | 166.00p | 166.50p | 31752 |
| 07/10/2024 | 169.00p | 169.00p | 166.88p | 167.00p | 17402 |
| 04/10/2024 | 168.00p | 169.00p | 166.00p | 169.00p | 11946 |
| 03/10/2024 | 168.00p | 168.50p | 167.00p | 168.00p | 13594 |
| 02/10/2024 | 168.00p | 168.00p | 167.00p | 168.00p | 17045 |
| 01/10/2024 | 169.00p | 172.00p | 166.00p | 168.00p | 10257 |
| 30/09/2024 | 169.50p | 172.00p | 166.00p | 169.00p | 8291 |
| 27/09/2024 | 169.50p | 169.50p | 166.00p | 169.50p | 17602 |
| 26/09/2024 | 169.50p | 173.00p | 166.00p | 169.50p | 10768 |
| 25/09/2024 | 169.50p | 169.50p | 166.00p | 169.50p | 7589 |
| 24/09/2024 | 169.50p | 173.00p | 166.00p | 169.50p | 10903 |
| 23/09/2024 | 168.00p | 169.50p | 167.00p | 169.50p | 5988 |
| 20/09/2024 | 170.00p | 173.00p | 167.00p | 168.00p | 4288 |
| 19/09/2024 | 170.00p | 173.00p | 167.00p | 170.00p | 766 |
| 18/09/2024 | 170.00p | 170.00p | 167.00p | 170.00p | 14729 |
| 17/09/2024 | 170.00p | 173.00p | 167.00p | 170.00p | 30037 |
| 16/09/2024 | 170.00p | 170.00p | 167.66p | 170.00p | 13043 |
| 13/09/2024 | 170.00p | 173.00p | 167.00p | 170.00p | 21271 |
| 12/09/2024 | 170.00p | 170.00p | 167.00p | 170.00p | 3034 |
| 11/09/2024 | 169.50p | 169.50p | 166.00p | 169.50p | 21485 |
| 10/09/2024 | 171.00p | 173.00p | 166.56p | 169.50p | 19022 |
| 09/09/2024 | 171.00p | 171.00p | 168.06p | 171.00p | 23512 |
| 06/09/2024 | 172.00p | 172.00p | 170.00p | 170.00p | 1672 |
| 05/09/2024 | 171.50p | 176.00p | 170.04p | 172.00p | 14781 |
| 04/09/2024 | 172.00p | 176.00p | 169.25p | 171.50p | 13631 |
| 03/09/2024 | 172.00p | 174.00p | 170.70p | 172.00p | 12416 |
| 02/09/2024 | 171.50p | 173.20p | 171.50p | 172.00p | 21597 |
| 30/08/2024 | 169.00p | 174.00p | 169.00p | 171.00p | 13859 |
| 29/08/2024 | 169.00p | 172.00p | 169.00p | 169.00p | 3661 |
| 28/08/2024 | 169.00p | 172.00p | 169.00p | 169.00p | 11784 |
| 27/08/2024 | 169.00p | 172.00p | 169.00p | 169.00p | 26173 |
| 23/08/2024 | 169.00p | 170.00p | 167.00p | 169.00p | 26854 |
| 22/08/2024 | 169.00p | 170.00p | 168.00p | 169.00p | 27264 |
| 21/08/2024 | 168.00p | 170.00p | 168.00p | 169.00p | 25769 |
| 20/08/2024 | 168.00p | 170.00p | 166.48p | 168.00p | 9995 |
| 19/08/2024 | 168.00p | 170.00p | 168.00p | 168.00p | 5410 |
| 16/08/2024 | 169.00p | 170.00p | 168.00p | 168.00p | 815 |
| 15/08/2024 | 168.50p | 170.00p | 168.50p | 169.00p | 12025 |
| 14/08/2024 | 168.00p | 170.00p | 167.75p | 168.50p | 20303 |
| 13/08/2024 | 168.00p | 169.88p | 162.00p | 168.00p | 31868 |
| 12/08/2024 | 167.50p | 169.88p | 167.50p | 168.00p | 8457 |
| 09/08/2024 | 167.50p | 169.90p | 167.50p | 167.50p | 12008 |
| 08/08/2024 | 167.50p | 169.20p | 166.65p | 168.50p | 12247 |
| 07/08/2024 | 167.50p | 169.20p | 166.25p | 167.50p | 14773 |
| 06/08/2024 | 167.50p | 169.80p | 167.50p | 168.00p | 22208 |
| 05/08/2024 | 169.50p | 172.00p | 165.30p | 169.00p | 71363 |
| 02/08/2024 | 170.00p | 175.00p | 167.00p | 175.00p | 11039 |
| 01/08/2024 | 170.50p | 173.00p | 170.00p | 170.00p | 20904 |
| 31/07/2024 | 170.50p | 173.00p | 170.50p | 172.00p | 12099 |
| 30/07/2024 | 171.50p | 173.00p | 168.00p | 168.00p | 18046 |
| 29/07/2024 | 171.50p | 173.00p | 170.00p | 171.50p | 12856 |
| 26/07/2024 | 169.50p | 173.00p | 169.50p | 171.50p | 10223 |
| 25/07/2024 | 169.50p | 172.00p | 169.50p | 169.50p | 18845 |
| 24/07/2024 | 169.50p | 172.00p | 167.00p | 169.50p | 31884 |
| 23/07/2024 | 169.50p | 171.75p | 169.50p | 169.50p | 2980 |
| 22/07/2024 | 169.50p | 172.00p | 167.00p | 169.00p | 27620 |
| 19/07/2024 | 170.50p | 172.00p | 169.00p | 169.50p | 13282 |
| 18/07/2024 | 168.50p | 171.00p | 168.50p | 170.00p | 25076 |
| 17/07/2024 | 167.00p | 170.00p | 167.00p | 168.00p | 16064 |
| 16/07/2024 | 166.00p | 169.00p | 166.00p | 167.00p | 12047 |
| 15/07/2024 | 164.00p | 168.00p | 164.00p | 166.00p | 24923 |
| 12/07/2024 | 163.00p | 166.00p | 163.00p | 164.00p | 36513 |
| 11/07/2024 | 162.00p | 164.00p | 162.00p | 163.00p | 17546 |
| 10/07/2024 | 162.00p | 164.00p | 162.00p | 162.00p | 42307 |
| 09/07/2024 | 162.00p | 163.78p | 158.00p | 162.00p | 13550 |
| 08/07/2024 | 163.00p | 163.48p | 161.20p | 162.00p | 14874 |
| 05/07/2024 | 162.00p | 163.94p | 162.00p | 163.50p | 9512 |
| 04/07/2024 | 163.00p | 164.00p | 162.00p | 162.00p | 13424 |
| 03/07/2024 | 162.00p | 163.34p | 162.00p | 163.00p | 17379 |
| 02/07/2024 | 162.00p | 164.00p | 160.00p | 162.00p | 25174 |
| 01/07/2024 | 162.00p | 163.32p | 161.40p | 162.00p | 24425 |
| 28/06/2024 | 162.00p | 164.00p | 161.28p | 162.00p | 19201 |
| 27/06/2024 | 161.50p | 165.00p | 161.08p | 162.00p | 50618 |
| 26/06/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 19443 |
| 25/06/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 15656 |
| 24/06/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 13652 |
| 21/06/2024 | 165.00p | 166.00p | 164.00p | 165.00p | 13594 |
| 20/06/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 4461 |
| 19/06/2024 | 165.50p | 167.00p | 164.00p | 164.00p | 18183 |
| 18/06/2024 | 165.50p | 167.00p | 165.35p | 165.50p | 12494 |
| 17/06/2024 | 165.50p | 167.00p | 165.50p | 165.50p | 3630 |
| 14/06/2024 | 165.50p | 167.00p | 165.44p | 165.50p | 18393 |
| 13/06/2024 | 166.00p | 168.00p | 164.60p | 165.50p | 15544 |
| 12/06/2024 | 165.50p | 167.00p | 164.00p | 165.50p | 30735 |
| 11/06/2024 | 166.00p | 168.00p | 165.50p | 165.50p | 34419 |
| 10/06/2024 | 164.00p | 167.92p | 164.00p | 166.00p | 11734 |
| 07/06/2024 | 166.50p | 168.00p | 166.00p | 166.00p | 11165 |
| 06/06/2024 | 167.00p | 168.00p | 166.00p | 166.50p | 13473 |
| 05/06/2024 | 162.50p | 168.00p | 162.50p | 167.00p | 33752 |
| 04/06/2024 | 162.50p | 165.00p | 162.50p | 162.50p | 3048 |
| 03/06/2024 | 163.00p | 165.00p | 159.00p | 163.00p | 12601 |
| 31/05/2024 | 162.50p | 164.00p | 161.00p | 163.00p | 44102 |
| 30/05/2024 | 159.00p | 162.50p | 158.00p | 162.50p | 16627 |
| 29/05/2024 | 158.00p | 161.00p | 158.00p | 159.00p | 18398 |
| 28/05/2024 | 160.00p | 161.00p | 155.00p | 158.00p | 9249 |
| 24/05/2024 | 157.50p | 161.00p | 157.50p | 160.00p | 19994 |
| 23/05/2024 | 157.00p | 161.00p | 157.00p | 157.50p | 24328 |
| 22/05/2024 | 157.00p | 160.00p | 157.00p | 157.00p | 9839 |
| 21/05/2024 | 157.00p | 160.00p | 154.00p | 157.00p | 31071 |
| 20/05/2024 | 156.50p | 162.00p | 156.50p | 157.00p | 34127 |
| 17/05/2024 | 157.00p | 159.85p | 154.00p | 156.50p | 8518 |
| 16/05/2024 | 157.00p | 160.00p | 157.00p | 157.00p | 12027 |
| 15/05/2024 | 157.00p | 160.00p | 157.00p | 157.00p | 31457 |
| 14/05/2024 | 155.50p | 162.00p | 155.00p | 157.00p | 101184 |
| 13/05/2024 | 148.00p | 155.50p | 148.00p | 155.50p | 63554 |
| 10/05/2024 | 147.00p | 151.00p | 143.00p | 148.00p | 25646 |
| 09/05/2024 | 147.00p | 151.00p | 147.00p | 147.00p | 13504 |
| 08/05/2024 | 147.00p | 151.00p | 147.00p | 147.00p | 24585 |
| 07/05/2024 | 147.00p | 151.00p | 143.00p | 147.00p | 45231 |
| 03/05/2024 | 146.00p | 149.00p | 146.00p | 146.00p | 28150 |
| 02/05/2024 | 145.50p | 149.00p | 142.00p | 146.00p | 31161 |
| 01/05/2024 | 145.50p | 149.00p | 144.70p | 145.50p | 56846 |
| 30/04/2024 | 148.00p | 148.58p | 142.00p | 145.50p | 13166 |
| 29/04/2024 | 143.00p | 148.00p | 141.00p | 148.00p | 41769 |
| 26/04/2024 | 142.50p | 145.00p | 141.00p | 143.00p | 29672 |
| 25/04/2024 | 138.00p | 145.00p | 138.00p | 142.50p | 63083 |
| 24/04/2024 | 139.00p | 140.00p | 138.00p | 138.00p | 30665 |
| 23/04/2024 | 137.50p | 139.50p | 137.01p | 138.50p | 28753 |
| 22/04/2024 | 136.50p | 140.00p | 133.49p | 137.50p | 76106 |
| 19/04/2024 | 136.50p | 140.00p | 131.00p | 140.00p | 38537 |
| 18/04/2024 | 137.50p | 138.00p | 135.00p | 137.50p | 22425 |
| 17/04/2024 | 136.00p | 140.00p | 134.00p | 137.00p | 32470 |
| 16/04/2024 | 138.50p | 142.00p | 134.00p | 142.00p | 16274 |
| 15/04/2024 | 139.00p | 142.00p | 135.00p | 139.00p | 63996 |
| 12/04/2024 | 139.00p | 139.00p | 133.00p | 133.00p | 19947 |
| 11/04/2024 | 139.00p | 139.00p | 136.00p | 139.00p | 20042 |
| 10/04/2024 | 139.50p | 145.00p | 136.00p | 139.00p | 46236 |
| 09/04/2024 | 139.00p | 139.00p | 136.18p | 139.00p | 17628 |
| 08/04/2024 | 139.00p | 139.00p | 136.01p | 139.00p | 39991 |
| 05/04/2024 | 139.00p | 139.00p | 135.00p | 139.00p | 35699 |
| 04/04/2024 | 140.00p | 142.00p | 135.00p | 139.00p | 51998 |
| 03/04/2024 | 140.00p | 140.00p | 135.00p | 140.00p | 89365 |
| 02/04/2024 | 140.00p | 140.00p | 138.00p | 140.00p | 52160 |
| 28/03/2024 | 140.50p | 142.00p | 137.00p | 139.50p | 47382 |
| 27/03/2024 | 140.50p | 140.50p | 139.00p | 140.50p | 31903 |
| 26/03/2024 | 140.00p | 142.00p | 138.00p | 140.50p | 17464 |
| 25/03/2024 | 140.50p | 142.00p | 138.00p | 142.00p | 36616 |
| 22/03/2024 | 140.50p | 140.50p | 139.00p | 140.50p | 4259 |
| 21/03/2024 | 140.50p | 142.00p | 137.00p | 139.00p | 51428 |
| 20/03/2024 | 141.00p | 141.00p | 140.50p | 140.50p | 13719 |
| 19/03/2024 | 141.00p | 142.00p | 139.01p | 140.50p | 41380 |
| 18/03/2024 | 141.00p | 142.00p | 136.00p | 136.00p | 22053 |
| 15/03/2024 | 141.00p | 142.00p | 140.00p | 141.00p | 33298 |
| 14/03/2024 | 141.00p | 141.00p | 140.00p | 141.00p | 22993 |
| 13/03/2024 | 141.00p | 141.48p | 140.00p | 141.00p | 55746 |
*Close Price adjusted for both dividends and splits