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
06/04/2016 181.50p 183.74p 178.00p 182.50p 19624
05/04/2016 184.50p 184.50p 178.00p 181.50p 45804
04/04/2016 185.50p 187.70p 181.70p 184.50p 34036
01/04/2016 185.50p 187.70p 184.18p 185.50p 20033
31/03/2016 185.00p 187.70p 183.20p 185.50p 25586
30/03/2016 186.75p 187.00p 185.00p 185.00p 1330
29/03/2016 187.50p 187.50p 186.00p 186.75p 20230
24/03/2016 188.37p 188.37p 185.00p 187.50p 54133
23/03/2016 188.25p 189.30p 187.78p 188.37p 21259
22/03/2016 188.25p 189.25p 187.59p 188.25p 13169
21/03/2016 188.25p 189.50p 187.70p 188.25p 29725
18/03/2016 188.25p 189.50p 187.66p 188.25p 22953
17/03/2016 189.00p 190.49p 188.05p 188.25p 9217
16/03/2016 190.00p 193.00p 187.10p 190.00p 12562
15/03/2016 190.00p 193.00p 188.58p 190.00p 25451
14/03/2016 188.00p 193.00p 188.00p 190.00p 36527
11/03/2016 186.00p 189.00p 186.00p 187.00p 3029
10/03/2016 185.75p 189.00p 184.25p 186.00p 7440
09/03/2016 185.75p 185.75p 184.20p 185.75p 15229
08/03/2016 186.00p 190.00p 184.10p 185.75p 15325
07/03/2016 186.50p 191.00p 184.20p 186.00p 18600
04/03/2016 185.50p 189.00p 183.70p 186.50p 19347
03/03/2016 185.50p 189.00p 183.20p 185.50p 11134
02/03/2016 185.00p 188.00p 185.00p 185.50p 10166
01/03/2016 183.50p 187.00p 183.50p 184.00p 7700
29/02/2016 184.50p 186.80p 180.35p 183.50p 37264
26/02/2016 184.00p 185.00p 183.59p 185.00p 19678
25/02/2016 184.00p 187.80p 181.76p 184.00p 10857
24/02/2016 184.00p 186.80p 183.50p 183.50p 316
23/02/2016 184.00p 187.36p 181.76p 184.00p 22605
22/02/2016 182.00p 188.00p 180.94p 184.00p 31306
19/02/2016 182.00p 185.35p 178.00p 182.00p 35951
18/02/2016 182.00p 185.36p 182.00p 182.00p 5426
17/02/2016 182.00p 184.90p 179.08p 182.00p 15687
16/02/2016 182.00p 185.36p 179.05p 182.00p 15227
15/02/2016 180.00p 183.52p 178.42p 182.00p 21668
12/02/2016 178.50p 181.65p 178.20p 180.00p 37229
11/02/2016 183.00p 183.00p 178.00p 178.50p 51381
10/02/2016 183.50p 183.80p 181.25p 183.00p 27779
09/02/2016 188.50p 190.00p 183.04p 183.50p 87360
08/02/2016 190.00p 193.00p 186.00p 189.50p 30850
05/02/2016 187.25p 193.00p 186.51p 190.00p 22242
04/02/2016 187.25p 190.00p 186.47p 187.25p 28020
03/02/2016 187.75p 190.00p 186.49p 187.25p 19266
02/02/2016 188.00p 191.00p 186.86p 187.75p 4731
01/02/2016 187.00p 191.00p 187.00p 188.00p 40806
29/01/2016 184.00p 190.00p 183.79p 187.00p 31344
28/01/2016 183.50p 188.00p 182.40p 184.00p 25138
27/01/2016 183.50p 186.00p 182.30p 183.50p 2500
26/01/2016 183.75p 186.00p 181.70p 183.50p 7792
25/01/2016 184.50p 188.00p 184.50p 185.25p 17256
22/01/2016 180.00p 186.50p 180.00p 184.50p 29924
21/01/2016 180.00p 180.00p 179.00p 179.50p 27278
20/01/2016 184.00p 184.00p 179.54p 182.00p 35695
19/01/2016 183.00p 185.00p 183.00p 184.50p 53175
18/01/2016 183.00p 183.00p 182.11p 182.50p 31644
15/01/2016 188.00p 188.45p 182.11p 183.00p 61665
14/01/2016 194.00p 194.00p 188.00p 188.50p 79841
13/01/2016 192.75p 195.90p 192.75p 194.00p 27592
12/01/2016 192.12p 194.00p 191.43p 192.62p 36298
11/01/2016 192.00p 193.00p 191.17p 192.12p 62062
08/01/2016 192.50p 194.00p 191.80p 192.50p 15782
07/01/2016 195.00p 195.00p 191.20p 192.50p 36249
06/01/2016 196.25p 198.80p 194.64p 195.75p 33100
05/01/2016 197.00p 198.80p 194.88p 196.25p 55650
04/01/2016 197.50p 200.80p 195.00p 197.50p 82302
31/12/2015 197.75p 200.80p 197.75p 197.75p 523
30/12/2015 197.75p 200.80p 197.10p 197.75p 38602
29/12/2015 194.50p 200.90p 194.50p 197.75p 37397
24/12/2015 194.50p 194.50p 193.16p 194.50p 3287
23/12/2015 192.50p 198.00p 192.10p 194.50p 27335
22/12/2015 192.50p 195.00p 191.30p 192.50p 25280
21/12/2015 192.50p 195.00p 191.20p 192.50p 24436
18/12/2015 192.50p 195.00p 191.30p 192.50p 25968
17/12/2015 192.50p 195.00p 191.30p 192.50p 32519
16/12/2015 192.25p 195.00p 191.20p 192.50p 77022
15/12/2015 190.75p 195.00p 190.75p 192.25p 4840
14/12/2015 190.75p 193.00p 190.04p 190.75p 86647
11/12/2015 191.50p 193.00p 191.25p 191.25p 5454
10/12/2015 191.50p 192.50p 190.11p 191.50p 20325
09/12/2015 193.50p 194.50p 192.65p 193.50p 12079
08/12/2015 193.50p 195.00p 192.51p 193.50p 46135
07/12/2015 194.50p 197.00p 193.00p 194.00p 22132
04/12/2015 195.00p 197.80p 193.00p 195.00p 20777
03/12/2015 193.50p 196.00p 192.10p 195.00p 14590
02/12/2015 192.50p 196.00p 191.05p 193.50p 16875
01/12/2015 190.50p 193.00p 189.35p 192.50p 29386
30/11/2015 190.00p 192.88p 188.81p 190.50p 14519
27/11/2015 190.00p 192.90p 190.00p 190.00p 1259
26/11/2015 188.50p 193.00p 188.50p 190.00p 21906
25/11/2015 188.50p 190.75p 186.55p 188.50p 4765
24/11/2015 189.50p 190.75p 186.50p 188.50p 12981
23/11/2015 190.00p 191.00p 188.00p 189.50p 47030
20/11/2015 190.00p 190.90p 189.00p 190.00p 18888
19/11/2015 189.50p 191.00p 189.50p 190.00p 45500
18/11/2015 189.25p 191.00p 188.64p 189.50p 14107
17/11/2015 189.00p 190.00p 187.50p 189.25p 22120
16/11/2015 189.00p 190.75p 188.30p 189.00p 12926
13/11/2015 190.00p 190.75p 189.50p 189.50p 9157
12/11/2015 190.00p 191.00p 189.40p 190.00p 5762
11/11/2015 190.00p 191.00p 189.40p 190.00p 17072
10/11/2015 190.00p 191.00p 189.37p 190.00p 3045
09/11/2015 190.50p 192.90p 188.00p 190.00p 36027
06/11/2015 190.50p 192.90p 189.90p 190.50p 9309
05/11/2015 190.50p 192.90p 189.80p 190.50p 42311
04/11/2015 190.00p 193.00p 189.71p 190.50p 22347
03/11/2015 190.00p 192.25p 190.00p 190.00p 13710
02/11/2015 190.00p 192.25p 188.10p 190.00p 36666
30/10/2015 190.00p 190.00p 189.10p 190.00p 636
29/10/2015 192.50p 194.00p 189.06p 190.00p 27244
28/10/2015 191.25p 193.50p 191.25p 192.50p 45773
27/10/2015 191.25p 193.00p 190.75p 191.25p 6389
26/10/2015 190.25p 193.00p 190.25p 191.25p 22747
23/10/2015 189.25p 191.00p 188.60p 190.25p 44840
22/10/2015 189.00p 190.65p 188.60p 189.25p 2714
21/10/2015 189.00p 190.65p 187.85p 189.00p 28095
20/10/2015 189.00p 190.71p 187.80p 189.00p 28301
19/10/2015 189.00p 190.80p 189.00p 189.00p 33247
16/10/2015 189.00p 190.30p 187.80p 189.00p 10766
15/10/2015 189.00p 191.00p 189.00p 189.00p 33352
14/10/2015 189.00p 190.00p 187.28p 189.00p 18555
13/10/2015 189.25p 190.34p 187.31p 189.25p 19868
12/10/2015 189.25p 190.34p 187.31p 189.25p 31693
09/10/2015 189.00p 190.34p 186.80p 189.25p 15938
08/10/2015 189.00p 190.00p 186.50p 189.00p 24809
07/10/2015 188.50p 189.00p 186.20p 189.00p 27296
06/10/2015 188.25p 188.25p 185.60p 188.25p 16705
05/10/2015 188.50p 190.00p 185.50p 188.25p 22486
02/10/2015 188.00p 188.00p 188.00p 188.00p 1275
01/10/2015 188.50p 188.50p 185.00p 188.00p 2274
30/09/2015 187.00p 188.50p 187.00p 188.50p 0
29/09/2015 188.00p 188.00p 184.00p 187.00p 8923
28/09/2015 191.00p 191.00p 188.00p 190.00p 8676
25/09/2015 188.50p 191.00p 188.00p 191.00p 39025
24/09/2015 189.00p 189.16p 185.96p 187.50p 9679
23/09/2015 189.50p 191.50p 187.62p 189.50p 22048
22/09/2015 189.50p 192.10p 187.61p 189.50p 37489
21/09/2015 189.50p 192.10p 189.50p 189.50p 2410
18/09/2015 189.50p 192.10p 189.50p 189.50p 2583
17/09/2015 189.50p 192.20p 189.50p 189.50p 20009
16/09/2015 189.50p 192.20p 187.60p 189.50p 19214
15/09/2015 189.50p 192.00p 189.50p 189.50p 8667
14/09/2015 189.25p 193.00p 187.33p 189.50p 24862
11/09/2015 189.25p 191.73p 186.78p 189.25p 32318
10/09/2015 190.25p 192.75p 186.78p 189.25p 4355
09/09/2015 190.00p 193.15p 190.00p 190.25p 6548
08/09/2015 187.75p 190.00p 186.50p 189.00p 26633
07/09/2015 187.75p 188.37p 186.50p 187.75p 4750
04/09/2015 191.50p 191.50p 186.50p 187.75p 35395
03/09/2015 188.25p 193.20p 188.25p 191.75p 24631
02/09/2015 188.25p 189.65p 186.50p 188.25p 30727
01/09/2015 189.50p 189.70p 186.50p 188.25p 29808
28/08/2015 187.50p 193.23p 185.64p 190.75p 80045
27/08/2015 178.50p 189.00p 178.50p 187.50p 32346
26/08/2015 179.25p 179.25p 177.60p 178.50p 29337
25/08/2015 174.75p 181.50p 174.50p 179.75p 73675
24/08/2015 173.50p 174.75p 172.00p 174.75p 51231
21/08/2015 182.50p 182.50p 179.00p 179.25p 102545
20/08/2015 185.75p 186.00p 182.67p 184.75p 17364
19/08/2015 187.00p 187.87p 185.70p 186.75p 35855
18/08/2015 187.00p 189.00p 185.67p 187.00p 16084
17/08/2015 184.50p 188.00p 184.50p 186.00p 16806
14/08/2015 183.50p 188.00p 183.50p 184.50p 36457
13/08/2015 182.50p 185.00p 182.50p 183.50p 10100
12/08/2015 183.00p 185.00p 182.40p 182.50p 21692
11/08/2015 181.00p 185.00p 181.00p 183.00p 50364
10/08/2015 180.50p 182.00p 180.50p 181.00p 80815
07/08/2015 180.00p 180.59p 179.61p 180.50p 18155
06/08/2015 180.00p 180.20p 178.50p 180.00p 19902
05/08/2015 180.00p 180.25p 178.50p 180.00p 20076
04/08/2015 180.00p 180.39p 178.60p 180.00p 28956
03/08/2015 180.00p 180.44p 180.00p 180.00p 18473
31/07/2015 180.25p 180.61p 177.00p 180.00p 12917
30/07/2015 181.25p 181.25p 177.50p 180.25p 33387
29/07/2015 180.75p 181.47p 179.69p 181.25p 22222
28/07/2015 180.75p 181.25p 179.50p 180.75p 13334
27/07/2015 180.75p 181.30p 179.50p 180.75p 17873
24/07/2015 181.25p 181.25p 181.25p 181.25p 0
23/07/2015 181.25p 182.33p 179.50p 181.25p 13877
22/07/2015 182.00p 182.62p 181.00p 181.25p 9552
21/07/2015 182.00p 182.64p 181.00p 182.00p 6599
20/07/2015 181.50p 182.75p 181.05p 182.00p 46945
17/07/2015 181.00p 182.76p 180.00p 181.50p 44871
16/07/2015 180.00p 182.00p 179.25p 181.00p 38836
15/07/2015 180.00p 181.20p 178.00p 180.00p 69838
14/07/2015 178.00p 181.72p 178.00p 180.00p 54500
13/07/2015 176.00p 178.71p 176.00p 178.00p 31684
10/07/2015 174.50p 176.86p 174.50p 176.00p 18426
09/07/2015 174.00p 175.00p 174.00p 174.50p 12888
08/07/2015 174.00p 174.85p 173.00p 174.00p 36937
07/07/2015 172.50p 174.90p 172.40p 174.00p 26688
06/07/2015 171.00p 173.87p 171.00p 172.50p 18928
03/07/2015 174.00p 174.50p 174.00p 174.00p 6059
02/07/2015 174.25p 174.50p 173.75p 174.00p 11347
01/07/2015 173.75p 175.00p 173.20p 174.25p 8405
30/06/2015 173.00p 174.90p 172.60p 173.75p 11632
29/06/2015 171.50p 174.70p 169.75p 173.00p 25496
26/06/2015 174.75p 174.98p 174.60p 174.75p 7759
25/06/2015 174.50p 175.00p 174.20p 174.75p 26982
24/06/2015 177.75p 178.00p 177.75p 177.75p 1513

*Close Price adjusted for both dividends and splits