Chelverton UK Dividend Trust (SDV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chelverton UK Dividend Trust

Date Open High Low Close* Volume
02/11/2017 269.00p 269.90p 268.40p 269.25p 12394
01/11/2017 266.50p 269.35p 266.50p 269.00p 18192
31/10/2017 266.00p 266.50p 265.15p 266.50p 32992
30/10/2017 265.25p 266.00p 264.10p 266.00p 14549
27/10/2017 265.25p 265.50p 262.75p 265.50p 17026
26/10/2017 265.25p 265.99p 262.50p 265.25p 24552
25/10/2017 266.50p 266.50p 263.11p 265.25p 14189
24/10/2017 266.50p 266.64p 263.10p 266.50p 19770
23/10/2017 269.75p 270.50p 267.75p 268.00p 55706
20/10/2017 269.62p 269.82p 267.00p 269.75p 29078
19/10/2017 270.25p 270.25p 267.00p 269.62p 39689
18/10/2017 270.25p 271.00p 269.00p 270.25p 40294
17/10/2017 270.25p 270.45p 269.00p 270.25p 62083
16/10/2017 267.75p 270.78p 267.75p 270.25p 17166
13/10/2017 266.88p 267.75p 265.50p 267.75p 28626
12/10/2017 266.50p 266.88p 266.25p 266.88p 29491
11/10/2017 264.25p 266.25p 264.25p 266.25p 30035
10/10/2017 263.75p 264.25p 263.75p 264.25p 33843
09/10/2017 263.75p 263.75p 263.75p 263.75p 28249
06/10/2017 263.75p 263.75p 263.75p 263.75p 37506
05/10/2017 263.75p 263.75p 263.75p 263.75p 53037
04/10/2017 263.75p 263.75p 263.75p 263.75p 39559
03/10/2017 262.75p 263.75p 262.50p 263.75p 50160
02/10/2017 260.00p 262.50p 260.00p 262.50p 21071
29/09/2017 259.50p 260.00p 259.50p 260.00p 33547
28/09/2017 259.50p 259.50p 259.00p 259.50p 11635
27/09/2017 254.00p 259.00p 254.00p 259.00p 13018
26/09/2017 254.00p 254.00p 254.00p 254.00p 3076
25/09/2017 254.00p 254.00p 254.00p 254.00p 9800
22/09/2017 253.00p 255.00p 253.00p 254.00p 15677
21/09/2017 255.00p 255.00p 253.00p 253.00p 9938
20/09/2017 254.00p 255.00p 254.00p 255.00p 17900
19/09/2017 251.00p 254.00p 251.00p 254.00p 23276
18/09/2017 251.00p 251.00p 251.00p 251.00p 23940
15/09/2017 252.00p 252.00p 251.00p 251.00p 35330
14/09/2017 254.50p 254.50p 252.00p 252.00p 13974
13/09/2017 254.00p 254.50p 254.00p 254.50p 24803
12/09/2017 253.00p 254.00p 253.00p 254.00p 17631
11/09/2017 253.00p 253.00p 253.00p 253.00p 24881
08/09/2017 253.00p 253.00p 253.00p 253.00p 16595
07/09/2017 253.00p 253.50p 253.00p 253.00p 50931
06/09/2017 253.50p 253.50p 253.50p 253.50p 23403
05/09/2017 253.00p 253.50p 253.00p 253.50p 24079
04/09/2017 253.00p 253.00p 253.00p 253.00p 11420
01/09/2017 253.00p 253.00p 253.00p 253.00p 12879
31/08/2017 253.00p 253.00p 253.00p 253.00p 4913
30/08/2017 253.00p 253.00p 253.00p 253.00p 10602
29/08/2017 253.00p 253.00p 253.00p 253.00p 35413
25/08/2017 253.00p 253.00p 253.00p 253.00p 14062
24/08/2017 253.00p 253.00p 253.00p 253.00p 10801
23/08/2017 253.00p 253.00p 253.00p 253.00p 16543
22/08/2017 253.00p 253.00p 253.00p 253.00p 32652
21/08/2017 253.50p 253.50p 253.00p 253.00p 19014
18/08/2017 253.50p 253.50p 253.50p 253.50p 25010
17/08/2017 253.50p 253.50p 253.50p 253.50p 24059
16/08/2017 252.00p 253.50p 252.00p 253.50p 44558
15/08/2017 249.50p 252.00p 249.50p 252.00p 30575
14/08/2017 248.00p 249.50p 247.50p 249.50p 18945
11/08/2017 248.25p 248.25p 247.50p 247.50p 15407
10/08/2017 250.00p 250.00p 248.25p 248.25p 36951
09/08/2017 249.00p 250.00p 249.00p 250.00p 31378
08/08/2017 247.00p 249.00p 247.00p 249.00p 32555
07/08/2017 245.50p 247.00p 245.50p 247.00p 34761
04/08/2017 245.50p 245.50p 245.50p 245.50p 11063
03/08/2017 245.50p 245.50p 245.50p 245.50p 16602
02/08/2017 245.50p 245.50p 245.50p 245.50p 30722
01/08/2017 245.50p 245.50p 245.50p 245.50p 10520
31/07/2017 245.50p 245.50p 245.50p 245.50p 21572
28/07/2017 245.50p 245.50p 245.50p 245.50p 19890
27/07/2017 245.50p 245.50p 245.50p 245.50p 8444
26/07/2017 245.50p 245.50p 245.50p 245.50p 20354
25/07/2017 245.50p 245.50p 245.50p 245.50p 27519
24/07/2017 245.50p 245.50p 245.50p 245.50p 27672
21/07/2017 245.50p 245.50p 245.50p 245.50p 19548
20/07/2017 245.50p 245.50p 245.50p 245.50p 42725
19/07/2017 245.50p 245.50p 245.50p 245.50p 21183
18/07/2017 245.50p 245.50p 245.50p 245.50p 12709
17/07/2017 245.50p 245.50p 245.50p 245.50p 38870
14/07/2017 245.50p 245.50p 245.50p 245.50p 26465
13/07/2017 245.50p 245.50p 245.50p 245.50p 28009
12/07/2017 245.50p 245.50p 245.50p 245.50p 38838
11/07/2017 246.50p 246.50p 245.50p 245.50p 37841
10/07/2017 246.37p 246.50p 246.37p 246.50p 20259
07/07/2017 246.37p 246.37p 246.37p 246.37p 48596
06/07/2017 246.00p 246.37p 246.00p 246.37p 7149
05/07/2017 246.00p 246.00p 246.00p 246.00p 39110
04/07/2017 246.00p 246.00p 246.00p 246.00p 28480
03/07/2017 246.00p 246.00p 246.00p 246.00p 17080
30/06/2017 246.00p 246.00p 246.00p 246.00p 9394
29/06/2017 246.00p 246.00p 246.00p 246.00p 537
28/06/2017 246.00p 246.00p 245.50p 246.00p 15433
27/06/2017 245.25p 246.00p 245.25p 246.00p 26010
26/06/2017 244.50p 245.25p 244.50p 245.25p 26133
23/06/2017 241.50p 244.50p 241.25p 244.50p 27386
22/06/2017 239.50p 247.00p 239.75p 241.25p 0
21/06/2017 246.50p 247.50p 246.50p 247.00p 0
20/06/2017 246.50p 246.50p 246.50p 246.50p 0
19/06/2017 245.00p 246.50p 245.00p 246.50p 0
16/06/2017 243.75p 245.70p 243.53p 245.00p 30268
15/06/2017 243.75p 244.00p 243.53p 243.75p 16773
14/06/2017 243.50p 244.00p 243.10p 243.75p 23254
13/06/2017 242.00p 244.00p 242.00p 243.50p 34465
12/06/2017 241.50p 242.90p 239.10p 241.75p 60319
09/06/2017 241.50p 242.50p 241.00p 242.25p 89376
08/06/2017 242.25p 243.00p 242.00p 243.00p 53840
07/06/2017 253.50p 253.50p 235.00p 242.25p 109289
06/06/2017 253.00p 253.64p 251.25p 253.00p 18817
05/06/2017 252.75p 253.85p 251.00p 253.00p 46275
02/06/2017 252.25p 255.00p 251.10p 252.75p 40420
01/06/2017 252.25p 254.00p 251.06p 252.25p 27954
31/05/2017 252.25p 254.00p 250.87p 252.25p 28388
30/05/2017 251.25p 254.00p 250.76p 252.25p 44324
26/05/2017 250.25p 251.25p 250.05p 251.25p 44384
25/05/2017 250.25p 250.50p 250.00p 250.25p 16238
24/05/2017 250.25p 250.50p 250.00p 250.25p 12035
23/05/2017 250.25p 250.50p 250.00p 250.25p 49654
22/05/2017 250.00p 250.66p 249.00p 250.25p 36909
19/05/2017 251.50p 251.95p 245.01p 250.00p 47332
18/05/2017 254.25p 254.25p 251.00p 251.50p 21101
17/05/2017 255.25p 255.57p 253.50p 254.25p 47711
16/05/2017 255.25p 256.39p 253.72p 255.25p 65247
15/05/2017 255.50p 257.95p 253.25p 255.25p 40068
12/05/2017 248.50p 257.50p 248.50p 255.50p 72934
11/05/2017 245.00p 252.46p 245.00p 248.50p 25845
10/05/2017 244.00p 248.70p 243.27p 245.00p 39174
09/05/2017 241.00p 246.00p 241.00p 244.00p 28985
08/05/2017 235.00p 244.00p 235.00p 241.00p 40553
05/05/2017 234.50p 239.50p 234.50p 235.00p 22720
04/05/2017 235.50p 238.00p 234.50p 234.50p 23256
03/05/2017 235.00p 238.00p 234.20p 235.50p 24968
02/05/2017 230.00p 238.00p 230.00p 235.00p 44706
28/04/2017 229.50p 234.00p 229.00p 230.00p 48090
27/04/2017 229.50p 230.86p 229.50p 229.50p 16904
26/04/2017 224.50p 232.00p 224.50p 229.50p 22746
25/04/2017 225.75p 230.00p 224.50p 224.50p 38768
24/04/2017 222.50p 229.00p 222.50p 225.75p 25460
21/04/2017 223.00p 225.00p 221.05p 222.50p 4900
20/04/2017 218.50p 223.00p 218.50p 223.00p 58105
19/04/2017 218.50p 222.10p 216.25p 218.50p 50255
18/04/2017 226.00p 226.30p 216.25p 218.50p 62428
13/04/2017 226.00p 226.34p 225.20p 226.00p 20030
12/04/2017 225.50p 226.80p 225.00p 226.00p 30791
11/04/2017 223.50p 225.50p 222.05p 225.50p 75906
10/04/2017 222.50p 223.95p 222.00p 223.50p 71839
07/04/2017 221.00p 224.20p 219.00p 222.50p 135310
06/04/2017 223.00p 224.25p 218.00p 221.00p 28682
05/04/2017 223.50p 225.10p 220.00p 223.00p 50855
04/04/2017 228.00p 228.00p 220.00p 223.50p 49434
03/04/2017 229.50p 229.69p 226.00p 228.00p 62455
31/03/2017 230.25p 230.88p 229.00p 229.50p 39314
30/03/2017 232.00p 232.27p 230.00p 230.25p 22975
29/03/2017 232.25p 232.67p 231.50p 232.00p 17632
28/03/2017 232.25p 233.00p 231.50p 232.25p 7205
27/03/2017 233.75p 234.89p 231.50p 232.25p 30539
24/03/2017 233.75p 233.75p 231.95p 233.75p 22074
23/03/2017 233.25p 233.75p 231.75p 233.75p 31458
22/03/2017 234.00p 234.00p 232.66p 233.25p 23790
21/03/2017 234.00p 234.85p 232.60p 234.00p 29585
20/03/2017 233.25p 235.75p 232.60p 234.00p 49466
17/03/2017 230.00p 235.60p 230.00p 233.25p 59165
16/03/2017 228.75p 232.00p 228.00p 230.00p 37405
15/03/2017 228.75p 230.50p 227.98p 228.75p 57834
14/03/2017 228.50p 231.00p 227.66p 228.75p 52096
13/03/2017 224.50p 230.00p 224.50p 228.50p 55699
10/03/2017 224.00p 226.00p 223.75p 224.50p 48046
09/03/2017 224.50p 227.62p 223.31p 224.00p 81676
08/03/2017 224.50p 227.65p 224.50p 224.50p 17341
07/03/2017 223.00p 228.82p 223.00p 224.50p 18583
06/03/2017 222.50p 228.00p 222.50p 223.00p 46704
03/03/2017 222.50p 224.00p 222.50p 222.50p 4600
02/03/2017 222.50p 224.00p 222.50p 222.50p 9828
01/03/2017 222.00p 224.00p 222.00p 222.50p 6976
28/02/2017 221.75p 224.00p 221.75p 222.00p 30076
27/02/2017 221.75p 223.50p 221.75p 221.75p 13999
24/02/2017 223.00p 226.00p 221.75p 221.75p 28420
23/02/2017 224.50p 226.00p 223.00p 223.00p 18548
22/02/2017 222.38p 226.00p 222.38p 224.50p 38959
21/02/2017 222.38p 224.75p 222.38p 222.38p 16420
20/02/2017 222.50p 224.80p 222.38p 222.38p 18989
17/02/2017 222.50p 225.00p 222.36p 222.50p 10786
16/02/2017 222.50p 225.00p 222.35p 222.50p 47968
15/02/2017 221.00p 224.00p 220.85p 222.50p 25163
14/02/2017 219.50p 223.00p 219.20p 221.00p 39609
13/02/2017 219.50p 222.00p 219.15p 219.50p 20371
10/02/2017 219.00p 221.17p 218.21p 219.50p 82185
09/02/2017 219.00p 222.00p 218.00p 219.00p 67460
08/02/2017 213.50p 221.40p 213.50p 219.00p 50235
07/02/2017 210.50p 215.00p 210.50p 213.00p 32162
06/02/2017 208.75p 214.00p 208.75p 210.50p 147329
03/02/2017 208.75p 212.50p 208.75p 208.75p 19992
02/02/2017 208.75p 211.00p 208.25p 208.75p 11921
01/02/2017 208.75p 212.50p 208.15p 208.75p 47731
31/01/2017 209.00p 211.99p 208.10p 208.75p 27846
30/01/2017 209.00p 212.00p 209.00p 209.00p 48509
27/01/2017 209.50p 212.00p 209.50p 209.50p 27717
26/01/2017 209.00p 212.00p 209.00p 209.50p 9720
25/01/2017 208.50p 210.70p 206.52p 208.50p 6127
24/01/2017 208.00p 211.00p 206.25p 208.50p 17655
23/01/2017 207.50p 211.00p 206.20p 208.00p 25806
20/01/2017 207.50p 209.45p 205.54p 207.50p 28156

*Close Price adjusted for both dividends and splits