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
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
19/01/2017 207.50p 210.00p 205.50p 207.50p 10128
18/01/2017 209.00p 212.00p 205.00p 207.50p 41673
17/01/2017 212.50p 212.85p 210.00p 210.00p 17889
16/01/2017 213.50p 214.00p 210.25p 212.50p 26746
13/01/2017 213.50p 214.10p 212.65p 213.50p 24998
12/01/2017 213.50p 214.05p 212.65p 213.50p 7972
11/01/2017 213.50p 214.79p 212.63p 213.50p 17351
10/01/2017 213.50p 214.35p 212.60p 213.50p 18105
09/01/2017 213.50p 214.35p 212.00p 213.50p 23453
06/01/2017 214.00p 214.70p 212.00p 213.50p 51303
05/01/2017 214.00p 216.00p 213.10p 214.00p 27024
04/01/2017 214.50p 216.90p 213.00p 214.50p 20260
03/01/2017 214.50p 217.00p 212.60p 217.00p 40755
30/12/2016 214.50p 217.00p 212.00p 214.50p 34196
29/12/2016 212.50p 217.00p 212.00p 217.00p 24129
28/12/2016 212.50p 212.80p 212.50p 212.50p 5148
23/12/2016 212.50p 216.00p 212.50p 212.50p 14989
22/12/2016 212.50p 215.00p 212.50p 212.50p 21502
21/12/2016 210.00p 214.30p 210.00p 212.50p 24801
20/12/2016 208.00p 211.00p 208.00p 210.00p 2008
19/12/2016 208.00p 211.00p 208.00p 208.00p 2297
16/12/2016 208.00p 211.00p 208.00p 208.00p 13404
15/12/2016 208.00p 211.00p 206.20p 208.00p 16867
14/12/2016 203.00p 211.00p 203.00p 208.00p 43617
13/12/2016 202.00p 205.00p 201.79p 203.00p 7617
12/12/2016 202.00p 205.00p 202.00p 202.00p 13764
09/12/2016 199.50p 205.00p 199.50p 202.00p 1000
08/12/2016 201.50p 205.00p 199.50p 199.50p 12817
07/12/2016 199.50p 205.00p 199.50p 202.50p 28065
06/12/2016 199.00p 202.00p 198.20p 199.50p 19613
05/12/2016 199.75p 201.78p 199.12p 199.50p 31436
02/12/2016 199.75p 199.75p 199.16p 199.75p 3015
01/12/2016 199.75p 202.00p 199.16p 199.75p 12637
30/11/2016 199.00p 202.00p 199.00p 199.75p 13312
29/11/2016 198.50p 201.65p 198.16p 199.00p 17998
28/11/2016 198.25p 203.00p 196.71p 198.50p 9199
25/11/2016 196.00p 199.00p 195.00p 198.00p 14354
24/11/2016 196.00p 198.70p 194.92p 196.00p 10938
23/11/2016 195.00p 198.70p 194.92p 196.00p 16191
22/11/2016 195.50p 198.70p 194.05p 196.00p 23846
21/11/2016 196.50p 196.93p 194.55p 195.50p 13118
18/11/2016 189.50p 199.25p 189.50p 196.50p 95572
17/11/2016 189.00p 192.00p 188.70p 189.50p 16698
16/11/2016 188.00p 192.00p 188.00p 189.00p 14065
15/11/2016 187.00p 190.00p 186.50p 188.00p 37183
14/11/2016 187.00p 187.90p 186.90p 187.00p 32954
11/11/2016 185.00p 188.00p 184.34p 187.00p 22567
10/11/2016 185.00p 187.00p 181.50p 185.00p 130262
09/11/2016 185.00p 187.00p 178.00p 184.50p 49200
08/11/2016 189.00p 191.70p 186.00p 187.50p 53519
07/11/2016 187.00p 194.65p 186.00p 189.00p 7179
04/11/2016 189.75p 189.90p 186.78p 187.00p 33858
03/11/2016 190.00p 191.32p 188.10p 189.75p 21221
02/11/2016 191.00p 191.80p 189.24p 190.00p 28208
01/11/2016 191.50p 193.00p 191.00p 191.00p 11355
31/10/2016 192.00p 194.10p 189.00p 191.50p 69175
28/10/2016 192.00p 194.75p 190.85p 192.00p 29158
27/10/2016 192.00p 194.10p 189.00p 192.00p 19026
26/10/2016 193.00p 194.80p 190.75p 192.00p 34737
25/10/2016 196.75p 196.75p 191.75p 193.00p 24880
24/10/2016 197.25p 198.90p 196.75p 196.75p 60659
21/10/2016 196.50p 198.50p 195.50p 197.25p 25656
20/10/2016 196.00p 198.85p 194.85p 196.50p 4933
19/10/2016 193.50p 198.45p 193.25p 196.00p 41215
18/10/2016 193.50p 195.50p 191.60p 193.50p 41179
17/10/2016 193.50p 197.00p 193.00p 193.50p 32141
14/10/2016 193.50p 195.60p 192.10p 193.50p 16152
13/10/2016 198.00p 198.55p 192.60p 193.50p 25856
12/10/2016 199.00p 203.00p 198.00p 198.00p 27482
11/10/2016 202.00p 203.08p 199.00p 199.00p 29056
10/10/2016 200.00p 205.00p 200.00p 202.00p 27722
07/10/2016 200.00p 203.00p 200.00p 200.00p 18570
06/10/2016 199.50p 203.00p 199.50p 200.00p 17046
05/10/2016 201.50p 203.80p 199.50p 199.50p 39598
04/10/2016 201.00p 203.80p 199.00p 201.50p 29380
03/10/2016 203.50p 204.50p 200.82p 201.00p 24566
30/09/2016 202.50p 204.70p 202.50p 203.50p 30189
29/09/2016 196.00p 202.90p 196.00p 202.50p 43602
28/09/2016 195.00p 198.00p 194.30p 196.00p 19811
27/09/2016 197.00p 201.00p 192.00p 195.00p 27726
26/09/2016 199.00p 202.00p 196.00p 196.00p 49719
23/09/2016 196.00p 204.00p 196.00p 199.00p 35643
22/09/2016 199.00p 203.00p 196.00p 196.00p 12324
21/09/2016 199.50p 205.00p 199.50p 200.00p 14587
20/09/2016 198.00p 203.00p 198.00p 199.50p 16818
19/09/2016 193.00p 200.00p 193.00p 198.00p 10541
16/09/2016 193.00p 198.00p 193.00p 193.00p 9980
15/09/2016 195.50p 198.00p 193.00p 193.00p 10890
14/09/2016 193.00p 200.00p 193.00p 195.50p 17971
13/09/2016 194.00p 197.00p 193.00p 193.00p 11601
12/09/2016 194.50p 197.90p 194.00p 194.00p 20343
09/09/2016 197.00p 201.00p 196.00p 196.00p 9074
08/09/2016 197.50p 200.00p 197.00p 197.00p 3874
07/09/2016 195.00p 200.00p 195.00p 197.50p 9419
06/09/2016 192.00p 198.00p 192.00p 195.00p 21897
05/09/2016 191.62p 195.00p 190.62p 192.00p 17215
02/09/2016 192.00p 195.00p 189.25p 191.62p 7294
01/09/2016 190.00p 195.00p 189.50p 192.00p 24567
31/08/2016 190.00p 192.00p 188.00p 190.00p 18857
30/08/2016 189.50p 195.00p 188.00p 190.00p 18592
26/08/2016 190.00p 191.00p 189.50p 189.50p 8698
25/08/2016 191.50p 192.80p 189.30p 190.00p 22556
24/08/2016 191.50p 193.80p 191.15p 191.50p 19536
23/08/2016 191.00p 193.25p 189.00p 191.50p 34936
22/08/2016 192.00p 194.70p 188.30p 191.00p 33183
19/08/2016 193.50p 194.94p 190.00p 192.00p 76159
18/08/2016 193.50p 196.64p 191.60p 193.50p 33834
17/08/2016 194.00p 197.40p 191.60p 193.50p 34132
16/08/2016 197.00p 198.94p 192.80p 194.00p 34304
15/08/2016 197.00p 199.60p 195.00p 197.00p 13743
12/08/2016 196.50p 199.60p 195.80p 197.00p 12785
11/08/2016 195.00p 198.79p 193.00p 196.50p 22196
10/08/2016 195.00p 198.75p 195.00p 195.00p 16190
09/08/2016 195.50p 198.77p 195.00p 195.00p 26787
08/08/2016 195.00p 199.60p 195.00p 196.50p 40205
05/08/2016 193.50p 199.60p 193.50p 195.00p 3578
04/08/2016 193.50p 198.60p 193.50p 193.50p 46963

*Close Price adjusted for both dividends and splits