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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Chelverton UK Dividend Trust (SDV) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2018 | 246.00p | 247.02p | 243.50p | 243.50p | 21258 |
| 01/03/2018 | 246.00p | 248.90p | 244.72p | 246.00p | 10147 |
| 28/02/2018 | 246.00p | 248.90p | 244.65p | 246.00p | 13644 |
| 27/02/2018 | 248.00p | 248.35p | 247.55p | 248.00p | 16212 |
| 26/02/2018 | 247.00p | 248.38p | 247.00p | 248.00p | 45602 |
| 23/02/2018 | 248.00p | 248.38p | 245.30p | 246.00p | 25902 |
| 22/02/2018 | 249.00p | 249.00p | 247.00p | 247.00p | 9299 |
| 21/02/2018 | 249.50p | 249.94p | 249.00p | 249.50p | 24320 |
| 20/02/2018 | 249.00p | 249.95p | 249.00p | 249.50p | 17166 |
| 19/02/2018 | 247.50p | 249.88p | 247.50p | 247.50p | 24335 |
| 16/02/2018 | 245.00p | 249.95p | 245.00p | 249.00p | 20155 |
| 15/02/2018 | 243.50p | 247.00p | 243.50p | 244.50p | 18487 |
| 14/02/2018 | 245.00p | 247.00p | 242.55p | 243.50p | 33124 |
| 13/02/2018 | 245.00p | 247.00p | 245.00p | 245.00p | 24210 |
| 12/02/2018 | 237.50p | 247.00p | 236.93p | 245.00p | 43583 |
| 09/02/2018 | 239.00p | 239.90p | 231.30p | 235.50p | 49391 |
| 08/02/2018 | 249.00p | 250.00p | 239.28p | 240.50p | 22848 |
| 07/02/2018 | 239.50p | 252.25p | 239.50p | 250.00p | 62804 |
| 06/02/2018 | 233.50p | 243.00p | 224.00p | 240.50p | 119058 |
| 05/02/2018 | 253.50p | 256.27p | 236.84p | 240.00p | 227275 |
| 02/02/2018 | 257.00p | 259.49p | 256.30p | 257.00p | 20927 |
| 01/02/2018 | 255.50p | 260.00p | 254.30p | 257.00p | 19852 |
| 31/01/2018 | 255.50p | 257.90p | 253.00p | 255.00p | 17559 |
| 30/01/2018 | 260.00p | 261.16p | 254.85p | 257.00p | 22284 |
| 29/01/2018 | 260.00p | 261.55p | 259.15p | 260.00p | 17638 |
| 26/01/2018 | 259.50p | 260.90p | 259.50p | 260.00p | 36519 |
| 25/01/2018 | 260.00p | 262.00p | 258.10p | 258.50p | 14350 |
| 24/01/2018 | 262.50p | 266.91p | 260.00p | 260.00p | 16457 |
| 23/01/2018 | 267.50p | 272.00p | 262.50p | 262.50p | 21990 |
| 22/01/2018 | 267.50p | 272.00p | 265.00p | 267.50p | 26587 |
| 19/01/2018 | 267.50p | 272.00p | 267.00p | 267.50p | 33579 |
| 18/01/2018 | 267.00p | 272.00p | 267.00p | 267.50p | 17529 |
| 17/01/2018 | 266.50p | 272.00p | 266.50p | 267.00p | 19367 |
| 16/01/2018 | 266.00p | 271.00p | 266.00p | 266.50p | 18095 |
| 15/01/2018 | 264.50p | 270.00p | 264.50p | 265.00p | 24958 |
| 12/01/2018 | 262.50p | 270.00p | 262.50p | 264.00p | 46512 |
| 11/01/2018 | 262.50p | 267.00p | 262.50p | 262.50p | 20767 |
| 10/01/2018 | 261.50p | 267.00p | 261.50p | 262.50p | 25787 |
| 09/01/2018 | 261.50p | 265.00p | 261.50p | 262.50p | 23326 |
| 08/01/2018 | 261.50p | 265.00p | 261.50p | 262.50p | 23457 |
| 05/01/2018 | 261.50p | 265.00p | 260.11p | 261.50p | 51865 |
| 04/01/2018 | 261.50p | 265.00p | 261.50p | 261.50p | 34573 |
| 03/01/2018 | 261.50p | 265.00p | 261.25p | 261.50p | 37192 |
| 02/01/2018 | 263.00p | 265.00p | 260.94p | 261.50p | 37992 |
| 29/12/2017 | 262.63p | 265.00p | 262.63p | 262.63p | 3743 |
| 28/12/2017 | 262.75p | 265.00p | 262.63p | 262.63p | 3729 |
| 27/12/2017 | 262.75p | 265.00p | 262.30p | 262.75p | 6026 |
| 22/12/2017 | 262.75p | 265.00p | 262.30p | 262.75p | 12799 |
| 21/12/2017 | 260.50p | 265.00p | 260.50p | 262.75p | 32353 |
| 20/12/2017 | 257.50p | 264.00p | 257.50p | 260.50p | 18971 |
| 19/12/2017 | 256.50p | 260.00p | 255.60p | 256.50p | 41100 |
| 18/12/2017 | 253.50p | 260.00p | 253.39p | 256.50p | 44780 |
| 15/12/2017 | 253.50p | 257.00p | 253.50p | 253.50p | 26474 |
| 14/12/2017 | 253.50p | 257.00p | 253.10p | 253.50p | 23963 |
| 13/12/2017 | 254.50p | 257.00p | 252.94p | 253.50p | 10241 |
| 12/12/2017 | 254.50p | 257.00p | 253.75p | 254.50p | 8040 |
| 11/12/2017 | 254.50p | 257.00p | 253.65p | 254.50p | 10004 |
| 08/12/2017 | 255.00p | 257.00p | 253.00p | 254.50p | 16894 |
| 07/12/2017 | 257.50p | 257.50p | 255.00p | 255.00p | 5555 |
| 06/12/2017 | 257.50p | 260.25p | 255.50p | 257.50p | 8311 |
| 05/12/2017 | 258.00p | 261.00p | 256.00p | 257.50p | 12785 |
| 04/12/2017 | 258.00p | 261.20p | 256.10p | 258.00p | 16246 |
| 01/12/2017 | 258.00p | 260.34p | 255.21p | 258.00p | 33145 |
| 30/11/2017 | 258.00p | 260.90p | 256.40p | 258.00p | 8232 |
| 29/11/2017 | 258.00p | 260.90p | 256.20p | 258.00p | 9574 |
| 28/11/2017 | 258.00p | 260.90p | 255.96p | 258.00p | 20492 |
| 27/11/2017 | 258.50p | 260.90p | 255.60p | 258.00p | 11556 |
| 24/11/2017 | 258.50p | 260.90p | 257.40p | 258.50p | 38798 |
| 23/11/2017 | 260.00p | 261.50p | 257.45p | 258.50p | 21538 |
| 22/11/2017 | 260.50p | 263.00p | 259.30p | 260.50p | 14619 |
| 21/11/2017 | 262.50p | 265.00p | 260.50p | 260.50p | 42188 |
| 20/11/2017 | 264.00p | 266.00p | 262.15p | 263.00p | 4146 |
| 17/11/2017 | 264.50p | 266.80p | 262.25p | 264.00p | 22100 |
| 16/11/2017 | 266.50p | 267.30p | 264.50p | 264.50p | 42824 |
| 15/11/2017 | 268.75p | 268.92p | 265.06p | 266.50p | 25030 |
| 14/11/2017 | 269.50p | 269.50p | 268.68p | 268.75p | 12164 |
| 13/11/2017 | 269.50p | 270.00p | 268.50p | 269.50p | 51924 |
| 10/11/2017 | 269.50p | 269.69p | 269.10p | 269.50p | 24868 |
| 09/11/2017 | 269.50p | 270.00p | 269.02p | 269.50p | 29062 |
| 08/11/2017 | 269.00p | 269.79p | 268.35p | 269.25p | 30725 |
| 07/11/2017 | 269.37p | 269.79p | 268.03p | 269.00p | 47032 |
| 06/11/2017 | 269.25p | 269.90p | 268.53p | 269.37p | 100407 |
| 03/11/2017 | 269.25p | 270.00p | 268.60p | 269.25p | 41743 |
| 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 |
*Close Price adjusted for both dividends and splits