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
03/08/2016 193.50p 198.70p 193.39p 193.50p 45591
02/08/2016 193.50p 199.00p 193.39p 193.50p 26849
01/08/2016 193.50p 198.89p 193.50p 193.50p 46597
29/07/2016 190.00p 201.00p 190.00p 193.50p 57871
28/07/2016 190.00p 195.00p 190.00p 190.00p 31696
27/07/2016 190.00p 195.00p 190.00p 190.00p 28231
26/07/2016 187.00p 194.00p 187.00p 190.00p 22123
25/07/2016 185.00p 192.00p 185.00p 187.00p 31523
22/07/2016 184.50p 189.97p 184.50p 185.00p 10896
21/07/2016 184.50p 189.00p 184.50p 184.50p 6000
20/07/2016 185.50p 190.00p 184.41p 184.50p 29751
19/07/2016 186.00p 187.99p 185.47p 185.50p 30940
18/07/2016 186.00p 188.00p 185.80p 186.00p 59633
15/07/2016 185.00p 188.00p 184.30p 186.00p 27484
14/07/2016 184.00p 189.00p 183.35p 185.00p 29827
13/07/2016 182.00p 186.00p 182.00p 184.00p 68360
12/07/2016 178.50p 183.96p 178.20p 182.00p 79016
11/07/2016 176.50p 180.00p 175.20p 178.50p 166237
08/07/2016 180.00p 180.00p 174.00p 177.00p 114950
07/07/2016 179.50p 181.40p 174.00p 180.00p 51644
06/07/2016 183.50p 183.50p 175.00p 179.50p 42310
05/07/2016 184.50p 184.50p 179.50p 183.50p 40000
04/07/2016 187.00p 190.00p 179.00p 184.50p 48951
01/07/2016 185.00p 190.00p 182.11p 187.00p 35399
30/06/2016 185.00p 186.00p 181.26p 183.00p 38801
29/06/2016 183.50p 187.00p 183.00p 185.00p 54238
28/06/2016 183.50p 184.00p 183.09p 183.50p 31831
27/06/2016 188.00p 191.00p 183.00p 183.50p 29382
24/06/2016 173.25p 191.00p 168.00p 188.00p 134262
23/06/2016 189.50p 197.00p 189.50p 194.00p 55133
22/06/2016 195.50p 197.50p 193.60p 196.50p 96715
21/06/2016 193.00p 197.70p 193.00p 195.50p 46012
20/06/2016 190.50p 193.78p 187.70p 193.00p 104076
17/06/2016 188.50p 189.00p 185.00p 189.00p 33630
16/06/2016 192.00p 192.00p 185.20p 189.00p 41176
15/06/2016 190.50p 197.00p 189.00p 194.00p 66940
14/06/2016 195.50p 195.50p 189.00p 190.50p 123709
13/06/2016 195.50p 196.04p 194.33p 195.50p 28300
10/06/2016 195.00p 196.10p 194.33p 195.50p 106549
09/06/2016 196.50p 197.49p 192.50p 195.00p 12890
08/06/2016 195.75p 197.50p 194.00p 196.50p 21687
07/06/2016 194.50p 196.85p 193.01p 195.75p 30866
06/06/2016 193.00p 195.77p 191.00p 194.50p 63083
03/06/2016 193.00p 194.20p 191.00p 193.00p 25923
02/06/2016 193.00p 194.20p 193.00p 193.00p 8452
01/06/2016 193.25p 194.30p 191.50p 193.00p 23300
31/05/2016 192.00p 192.70p 191.71p 192.25p 25814
27/05/2016 192.00p 192.55p 192.00p 192.00p 5399
26/05/2016 192.00p 192.55p 191.00p 192.00p 12331
25/05/2016 192.00p 192.75p 191.00p 192.00p 56246
24/05/2016 191.75p 192.00p 191.00p 192.00p 37202
23/05/2016 191.75p 192.00p 190.50p 191.75p 60352
20/05/2016 191.25p 191.83p 190.00p 191.75p 12683
19/05/2016 191.25p 191.77p 189.75p 191.25p 43395
18/05/2016 189.00p 192.40p 189.00p 191.50p 164069
17/05/2016 189.00p 192.17p 187.50p 189.00p 20481
16/05/2016 185.50p 188.00p 185.11p 188.00p 24403
13/05/2016 183.50p 184.76p 181.00p 184.50p 48880
12/05/2016 183.50p 184.45p 183.50p 183.50p 2710
11/05/2016 185.00p 185.00p 183.00p 183.50p 7490
10/05/2016 183.50p 185.00p 182.70p 185.00p 22095
09/05/2016 183.00p 183.00p 181.00p 183.00p 6809
06/05/2016 183.50p 183.50p 181.00p 183.00p 12203
05/05/2016 185.00p 185.00p 181.50p 183.50p 8646
04/05/2016 188.50p 188.50p 183.00p 185.00p 6776
03/05/2016 190.50p 192.59p 186.00p 188.50p 21092
29/04/2016 190.50p 192.60p 187.00p 190.50p 30834
28/04/2016 190.50p 192.70p 190.50p 190.50p 5359
27/04/2016 190.50p 192.81p 187.00p 190.50p 13305
26/04/2016 190.50p 193.22p 188.00p 190.50p 35970
25/04/2016 190.00p 192.33p 187.00p 190.00p 24770
22/04/2016 190.00p 192.20p 187.00p 190.00p 15407
21/04/2016 190.00p 192.35p 187.00p 190.00p 30622
20/04/2016 190.00p 192.39p 187.20p 190.00p 12099
19/04/2016 187.50p 192.40p 187.00p 190.00p 41050
18/04/2016 189.00p 189.69p 184.00p 187.50p 11247
15/04/2016 189.00p 192.69p 186.00p 189.50p 32570
14/04/2016 189.00p 189.00p 186.00p 189.00p 9960
13/04/2016 186.50p 190.99p 185.50p 188.00p 18377
12/04/2016 183.50p 187.53p 183.50p 186.00p 18501
11/04/2016 184.50p 186.53p 180.25p 183.50p 64772
08/04/2016 182.50p 186.90p 181.00p 184.50p 21005
07/04/2016 182.50p 183.95p 180.50p 182.50p 20134
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

*Close Price adjusted for both dividends and splits