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
14/05/2019 176.50p 182.20p 173.00p 178.50p 27203
13/05/2019 175.50p 180.00p 172.77p 176.50p 113958
10/05/2019 177.00p 178.36p 176.20p 178.00p 73160
09/05/2019 176.50p 178.25p 172.42p 176.00p 67206
08/05/2019 176.50p 179.70p 174.29p 177.50p 55474
07/05/2019 176.25p 179.62p 172.00p 176.50p 40660
03/05/2019 176.50p 180.00p 175.36p 179.00p 45284
02/05/2019 175.50p 179.23p 173.05p 176.50p 51420
01/05/2019 173.50p 176.00p 172.00p 176.00p 105424
30/04/2019 174.50p 174.50p 172.00p 173.50p 64231
29/04/2019 176.00p 176.00p 172.50p 175.00p 185313
26/04/2019 180.50p 180.50p 171.00p 176.50p 112081
25/04/2019 180.00p 180.50p 175.00p 180.50p 83969
24/04/2019 178.00p 181.70p 173.40p 179.50p 72417
23/04/2019 178.50p 180.70p 173.00p 178.00p 49811
18/04/2019 178.00p 178.50p 172.00p 178.50p 99181
17/04/2019 179.00p 179.00p 172.50p 178.00p 78176
16/04/2019 179.00p 179.00p 173.00p 179.00p 68399
15/04/2019 178.75p 179.00p 173.00p 179.00p 140715
12/04/2019 178.50p 178.50p 174.00p 178.00p 82162
11/04/2019 177.50p 178.50p 175.00p 178.50p 65932
10/04/2019 180.50p 180.50p 176.00p 176.00p 48986
09/04/2019 181.00p 181.00p 176.00p 180.50p 39771
08/04/2019 180.50p 181.00p 176.00p 181.00p 48867
05/04/2019 180.75p 180.75p 175.00p 180.50p 52841
04/04/2019 181.50p 184.28p 176.50p 182.00p 54589
03/04/2019 182.50p 182.50p 178.00p 182.50p 10190
02/04/2019 182.50p 184.40p 180.00p 182.50p 38624
01/04/2019 182.00p 186.04p 177.00p 182.50p 68919
29/03/2019 182.00p 184.04p 177.00p 178.50p 16708
28/03/2019 182.00p 185.80p 175.00p 182.00p 43336
27/03/2019 185.00p 185.00p 177.00p 181.50p 19187
26/03/2019 182.50p 188.90p 181.25p 185.00p 28702
25/03/2019 186.50p 186.69p 180.00p 180.00p 8023
22/03/2019 187.50p 188.00p 183.00p 187.50p 6749
21/03/2019 188.50p 188.50p 183.00p 187.50p 17043
20/03/2019 189.00p 192.90p 184.00p 189.00p 12698
19/03/2019 188.00p 190.63p 185.00p 189.50p 25767
18/03/2019 189.00p 190.78p 185.35p 188.00p 14002
15/03/2019 187.50p 189.35p 184.47p 188.00p 35810
14/03/2019 187.00p 193.00p 184.94p 187.50p 39891
13/03/2019 184.00p 190.00p 181.00p 186.50p 30330
12/03/2019 184.00p 187.44p 180.72p 184.00p 10719
11/03/2019 182.00p 188.08p 180.49p 184.00p 38226
08/03/2019 182.50p 184.80p 180.00p 181.00p 38615
07/03/2019 183.00p 186.41p 180.00p 182.50p 38531
06/03/2019 188.00p 188.74p 182.00p 185.00p 31000
05/03/2019 189.50p 190.00p 184.75p 188.00p 68133
04/03/2019 185.00p 190.00p 185.00p 189.50p 59548
01/03/2019 184.00p 188.00p 180.20p 185.00p 50346
28/02/2019 180.50p 187.00p 176.44p 183.00p 20733
27/02/2019 184.50p 184.50p 176.00p 181.00p 22297
26/02/2019 185.00p 185.00p 180.00p 185.00p 11016
25/02/2019 186.00p 186.00p 180.20p 185.00p 22311
22/02/2019 187.50p 190.00p 180.01p 185.00p 23729
21/02/2019 189.50p 189.50p 182.00p 186.50p 37939
20/02/2019 188.50p 189.50p 183.00p 189.50p 21554
19/02/2019 190.00p 190.00p 185.00p 188.50p 5571
18/02/2019 191.50p 192.80p 185.00p 190.00p 35103
15/02/2019 192.00p 192.00p 185.10p 191.50p 17843
14/02/2019 193.00p 193.00p 190.00p 193.00p 9349
13/02/2019 192.50p 193.20p 189.00p 193.00p 16909
12/02/2019 192.50p 194.88p 189.00p 192.50p 25176
11/02/2019 193.50p 194.60p 190.00p 192.50p 19977
08/02/2019 192.50p 193.65p 190.00p 192.50p 9930
07/02/2019 193.00p 194.11p 191.00p 193.50p 12895
06/02/2019 194.50p 194.88p 192.33p 193.00p 9618
05/02/2019 194.00p 195.10p 193.66p 194.50p 24679
04/02/2019 192.50p 194.88p 192.50p 194.00p 9329
01/02/2019 192.00p 193.88p 191.32p 192.50p 36715
31/01/2019 191.50p 194.00p 191.50p 192.00p 27885
30/01/2019 188.50p 191.32p 188.50p 190.50p 12350
29/01/2019 184.00p 187.44p 184.00p 187.00p 13132
28/01/2019 185.00p 185.24p 184.33p 184.50p 50957
25/01/2019 184.00p 185.33p 184.00p 185.00p 12649
24/01/2019 184.50p 186.00p 184.00p 184.00p 16248
23/01/2019 186.25p 186.50p 184.00p 185.00p 28369
22/01/2019 189.00p 189.00p 186.25p 186.25p 27020
21/01/2019 188.50p 190.00p 188.50p 189.00p 20115
18/01/2019 183.50p 189.00p 183.50p 188.50p 15413
17/01/2019 183.50p 184.00p 183.11p 183.50p 2297
16/01/2019 184.00p 184.02p 182.22p 183.50p 41263
15/01/2019 181.00p 185.00p 181.00p 184.50p 14804
14/01/2019 184.00p 184.67p 180.00p 181.00p 55034
11/01/2019 186.50p 186.91p 184.10p 184.50p 15815
10/01/2019 186.00p 186.92p 184.00p 186.50p 15291
09/01/2019 184.50p 189.00p 184.50p 188.00p 11783
08/01/2019 174.00p 190.00p 174.00p 185.00p 39747
07/01/2019 173.00p 176.00p 170.45p 175.50p 66961
04/01/2019 171.00p 176.00p 171.00p 172.50p 25890
03/01/2019 171.00p 174.00p 168.66p 171.00p 60050
02/01/2019 170.75p 171.00p 167.75p 171.00p 45765
31/12/2018 170.50p 170.75p 167.50p 170.75p 77252
28/12/2018 170.00p 170.50p 166.56p 170.50p 53760
27/12/2018 170.00p 170.00p 166.00p 169.75p 34108
24/12/2018 169.75p 169.75p 165.00p 169.50p 36363
21/12/2018 170.00p 170.00p 164.00p 169.75p 26178
20/12/2018 173.50p 173.50p 167.00p 171.00p 21364
19/12/2018 174.00p 174.00p 170.00p 173.50p 7205
18/12/2018 176.50p 177.44p 170.00p 174.00p 23744
17/12/2018 179.00p 181.75p 171.00p 177.00p 23064
14/12/2018 179.00p 181.00p 175.00p 179.00p 21165
13/12/2018 180.00p 183.01p 175.00p 179.50p 19954
12/12/2018 180.00p 183.90p 175.00p 180.00p 38809
11/12/2018 179.50p 181.00p 175.00p 180.00p 19477
10/12/2018 184.50p 184.50p 175.09p 179.50p 30233
07/12/2018 185.00p 189.00p 180.00p 185.00p 34342
06/12/2018 186.00p 186.00p 180.00p 184.00p 35722
05/12/2018 190.50p 190.50p 185.00p 188.50p 20627
04/12/2018 198.00p 199.00p 188.01p 191.50p 23866
03/12/2018 197.50p 199.00p 195.00p 198.00p 16144
30/11/2018 193.50p 194.00p 192.00p 194.00p 8979
29/11/2018 191.00p 194.00p 188.90p 194.00p 53642
28/11/2018 195.00p 195.00p 190.00p 191.00p 27626
27/11/2018 197.00p 197.00p 188.00p 195.00p 39511
26/11/2018 199.00p 199.00p 194.00p 197.00p 28157
23/11/2018 197.00p 197.00p 194.22p 197.00p 1257
22/11/2018 198.00p 198.00p 194.30p 196.00p 3553
21/11/2018 198.00p 201.52p 194.00p 197.00p 13937
20/11/2018 198.00p 198.00p 194.19p 196.00p 12646
19/11/2018 199.00p 200.44p 196.00p 198.00p 38750
16/11/2018 198.00p 199.00p 196.00p 199.00p 37327
15/11/2018 201.50p 201.50p 196.04p 198.00p 5361
14/11/2018 203.50p 206.00p 197.00p 199.00p 26844
13/11/2018 209.00p 209.00p 199.00p 204.00p 23316
12/11/2018 210.50p 213.23p 206.66p 209.00p 16795
09/11/2018 210.50p 213.23p 207.00p 210.50p 37995
08/11/2018 210.00p 211.16p 207.00p 210.50p 15066
07/11/2018 209.50p 214.00p 206.00p 210.00p 25944
06/11/2018 211.00p 211.60p 208.00p 208.50p 8806
05/11/2018 211.00p 213.50p 208.00p 210.00p 5890
02/11/2018 210.00p 211.00p 208.00p 211.00p 16096
01/11/2018 208.00p 208.50p 204.00p 208.50p 43464
31/10/2018 207.00p 209.00p 205.25p 209.00p 37864
30/10/2018 208.50p 209.76p 204.00p 207.00p 18789
29/10/2018 205.50p 210.00p 202.00p 208.50p 17660
26/10/2018 204.50p 204.50p 199.00p 203.00p 16218
25/10/2018 202.50p 205.50p 199.00p 205.50p 18674
24/10/2018 207.00p 207.00p 204.00p 206.00p 16043
23/10/2018 206.00p 209.55p 200.00p 206.00p 31159
22/10/2018 208.00p 209.88p 204.06p 207.50p 12487
19/10/2018 207.50p 208.00p 207.50p 208.00p 9135
18/10/2018 207.00p 210.00p 204.50p 207.50p 45308
17/10/2018 207.00p 207.00p 203.65p 207.00p 52245
16/10/2018 206.00p 207.00p 204.20p 207.00p 39554
15/10/2018 207.00p 207.03p 206.00p 206.00p 22772
12/10/2018 205.00p 207.64p 205.00p 207.00p 14790
11/10/2018 207.50p 207.50p 200.00p 204.00p 36037
10/10/2018 210.50p 210.50p 207.00p 208.50p 46092
09/10/2018 210.00p 212.00p 207.39p 210.00p 41270
08/10/2018 212.00p 213.36p 208.65p 210.00p 34543
05/10/2018 212.50p 214.45p 208.97p 213.00p 35093
04/10/2018 215.00p 216.00p 210.72p 212.50p 69618
03/10/2018 212.00p 216.97p 209.88p 215.50p 48629
02/10/2018 213.50p 215.38p 208.48p 212.00p 14441
01/10/2018 209.50p 215.60p 208.77p 213.50p 95589
28/09/2018 209.50p 211.50p 207.00p 209.50p 29984
27/09/2018 210.00p 210.00p 207.50p 209.50p 22183
26/09/2018 212.50p 212.50p 209.00p 210.00p 38933
25/09/2018 212.00p 212.50p 209.35p 212.50p 29235
24/09/2018 212.00p 212.00p 208.00p 212.00p 21869
21/09/2018 213.00p 213.40p 212.00p 213.00p 14142
20/09/2018 213.50p 213.50p 208.00p 212.50p 22173
19/09/2018 215.00p 217.12p 210.70p 213.00p 39683
18/09/2018 213.00p 217.42p 210.88p 214.00p 52896
17/09/2018 207.00p 214.00p 203.04p 213.50p 89593
14/09/2018 207.00p 207.00p 204.00p 207.00p 28151
13/09/2018 208.00p 208.00p 204.00p 207.00p 18871
12/09/2018 204.00p 207.50p 200.08p 207.50p 40887
11/09/2018 206.00p 206.00p 200.00p 204.00p 78540
10/09/2018 205.00p 207.95p 202.06p 205.00p 109490
07/09/2018 212.00p 212.00p 202.93p 207.00p 77648
06/09/2018 212.00p 215.50p 208.00p 212.00p 54433
05/09/2018 215.00p 215.00p 209.00p 211.00p 27067
04/09/2018 216.50p 216.50p 212.00p 216.00p 28920
03/09/2018 222.00p 222.00p 213.00p 216.50p 25435
31/08/2018 223.50p 224.00p 219.06p 222.00p 9843
30/08/2018 224.50p 226.65p 221.00p 223.50p 34036
29/08/2018 223.50p 227.00p 221.75p 224.50p 51207
28/08/2018 223.50p 224.75p 221.26p 223.50p 35949
24/08/2018 223.00p 225.70p 220.12p 222.50p 17141
23/08/2018 220.50p 226.00p 218.72p 222.50p 39271
22/08/2018 220.00p 222.94p 218.70p 220.50p 20593
21/08/2018 219.00p 223.00p 216.90p 220.00p 23823
20/08/2018 215.00p 222.00p 215.00p 219.00p 36632
17/08/2018 211.50p 217.00p 210.44p 215.00p 67274
16/08/2018 211.50p 213.25p 209.50p 211.50p 95890
15/08/2018 215.00p 215.00p 207.00p 211.50p 120424
14/08/2018 216.00p 216.00p 210.00p 215.00p 64605
13/08/2018 218.00p 219.71p 211.00p 215.50p 111433
10/08/2018 222.00p 222.00p 215.00p 219.00p 82119
09/08/2018 222.50p 222.50p 220.00p 222.50p 34534
08/08/2018 228.00p 228.00p 220.00p 223.00p 51150
07/08/2018 228.00p 228.84p 224.00p 228.50p 62176
06/08/2018 216.00p 228.40p 216.00p 228.00p 155079
03/08/2018 220.00p 220.00p 211.77p 218.50p 167804
02/08/2018 225.50p 225.50p 209.00p 220.00p 537499
01/08/2018 229.00p 229.00p 224.00p 227.00p 38833
31/07/2018 231.00p 231.00p 228.00p 229.00p 49963
30/07/2018 234.00p 234.00p 231.00p 231.00p 46285

*Close Price adjusted for both dividends and splits