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
19/10/2015 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
23/06/2015 177.75p 178.00p 177.50p 177.75p 24360
22/06/2015 177.50p 177.99p 177.50p 177.75p 9705
19/06/2015 177.00p 177.38p 176.10p 177.00p 8702
18/06/2015 176.00p 177.00p 175.00p 177.00p 26164
17/06/2015 174.50p 174.90p 174.00p 174.00p 47814
16/06/2015 175.50p 176.07p 174.00p 174.50p 10889
15/06/2015 177.50p 177.78p 171.00p 175.00p 70923
12/06/2015 176.75p 177.80p 175.80p 177.50p 49691
11/06/2015 177.50p 177.75p 176.75p 176.75p 31893
10/06/2015 177.00p 177.75p 176.00p 177.50p 28220
09/06/2015 176.50p 177.52p 175.40p 177.00p 46587
08/06/2015 177.00p 177.95p 176.40p 176.50p 78191
05/06/2015 177.00p 177.80p 176.40p 177.00p 31850
04/06/2015 175.75p 177.80p 175.00p 177.00p 66016
03/06/2015 175.00p 176.50p 173.03p 175.75p 46910
02/06/2015 175.00p 175.00p 173.00p 175.00p 33817
01/06/2015 175.50p 175.80p 173.00p 175.00p 35951
29/05/2015 175.00p 176.00p 173.00p 175.00p 56796
28/05/2015 174.50p 175.00p 173.00p 175.00p 18993
27/05/2015 174.50p 174.50p 173.00p 174.50p 27713
26/05/2015 175.00p 175.00p 173.00p 174.50p 51133
22/05/2015 174.00p 175.00p 172.00p 175.00p 17581
21/05/2015 173.00p 174.00p 172.00p 174.00p 24659
20/05/2015 172.50p 173.00p 172.00p 173.00p 15842
19/05/2015 172.00p 172.70p 171.00p 172.50p 56289
18/05/2015 172.00p 173.00p 172.00p 172.00p 9949
15/05/2015 172.00p 173.00p 171.76p 172.00p 12396
14/05/2015 172.00p 172.00p 171.00p 172.00p 26723
13/05/2015 171.00p 172.00p 169.10p 172.00p 10416
12/05/2015 173.50p 173.50p 170.50p 171.00p 21511
11/05/2015 173.00p 173.50p 173.00p 173.50p 54485
08/05/2015 164.50p 175.00p 164.50p 173.00p 66601
07/05/2015 162.50p 163.00p 161.80p 162.00p 13201
06/05/2015 162.25p 163.00p 162.15p 162.50p 38972
05/05/2015 162.25p 163.00p 162.15p 162.25p 23553
01/05/2015 162.25p 162.70p 162.15p 162.25p 17703
30/04/2015 162.00p 163.00p 162.00p 162.25p 14030
29/04/2015 162.00p 164.50p 162.00p 162.00p 17672
28/04/2015 163.75p 163.95p 162.00p 162.00p 41000
27/04/2015 162.50p 164.00p 162.50p 163.75p 55082
24/04/2015 161.25p 162.96p 161.25p 162.50p 27332
23/04/2015 161.25p 161.50p 161.03p 161.25p 9589
22/04/2015 161.00p 161.92p 161.00p 161.25p 30987
21/04/2015 163.75p 163.75p 160.87p 161.00p 22428
20/04/2015 163.63p 164.75p 162.31p 163.75p 37509
17/04/2015 164.00p 164.50p 163.00p 163.63p 71211
16/04/2015 163.13p 164.00p 160.00p 164.00p 19848
15/04/2015 163.13p 163.25p 163.01p 163.13p 34584
14/04/2015 163.25p 163.75p 163.00p 163.13p 26971
13/04/2015 164.50p 164.50p 162.00p 163.25p 73804
10/04/2015 166.00p 166.00p 164.00p 164.50p 51966
09/04/2015 167.00p 167.00p 164.00p 166.00p 89688
08/04/2015 167.00p 167.00p 165.00p 167.00p 39753
07/04/2015 168.50p 170.00p 163.00p 167.00p 114537
02/04/2015 168.50p 168.60p 168.00p 168.50p 27057
01/04/2015 170.00p 170.00p 165.00p 168.50p 24112
31/03/2015 169.50p 170.00p 169.00p 170.00p 28191
30/03/2015 167.75p 169.50p 167.10p 169.50p 18544
27/03/2015 167.75p 168.49p 165.50p 167.75p 24572
26/03/2015 168.75p 168.75p 165.50p 167.75p 35224
25/03/2015 168.75p 169.10p 166.50p 168.75p 22086
24/03/2015 168.75p 169.14p 166.50p 168.75p 18030
23/03/2015 168.75p 169.34p 166.50p 168.75p 44379
20/03/2015 168.75p 169.27p 167.00p 168.75p 23156
19/03/2015 169.75p 169.75p 167.00p 168.75p 47948
18/03/2015 170.50p 171.25p 169.05p 170.75p 60125
17/03/2015 170.50p 171.25p 169.00p 170.50p 32239
16/03/2015 169.00p 170.00p 167.04p 170.00p 5570
13/03/2015 169.00p 169.00p 167.05p 169.00p 22259
12/03/2015 168.00p 169.00p 167.04p 169.00p 15915
11/03/2015 167.00p 168.80p 166.03p 168.00p 89800
10/03/2015 168.50p 168.50p 165.00p 167.00p 95258
09/03/2015 170.50p 170.50p 167.15p 169.00p 101253
06/03/2015 170.50p 170.60p 168.00p 170.50p 13159
05/03/2015 170.50p 170.70p 168.50p 170.50p 15022
04/03/2015 170.50p 171.00p 168.00p 170.50p 31837
03/03/2015 171.50p 171.80p 168.00p 170.50p 22944
02/03/2015 170.00p 172.40p 170.00p 171.50p 30834
27/02/2015 165.50p 172.00p 165.50p 170.00p 42457
26/02/2015 163.50p 167.00p 162.50p 165.50p 45213
25/02/2015 159.50p 165.50p 159.50p 163.50p 75450
24/02/2015 156.50p 159.80p 155.10p 159.00p 81124
23/02/2015 156.50p 156.90p 155.00p 156.50p 59175
20/02/2015 158.00p 158.00p 153.00p 156.50p 42318
19/02/2015 159.50p 159.50p 156.50p 159.00p 48814
18/02/2015 159.50p 159.90p 158.10p 159.50p 29506
17/02/2015 159.50p 159.90p 158.00p 159.50p 89011
16/02/2015 159.00p 160.90p 158.00p 159.50p 103728
13/02/2015 157.00p 159.50p 156.50p 159.00p 67544
12/02/2015 156.50p 157.00p 153.00p 157.00p 51618
11/02/2015 156.50p 156.50p 155.00p 156.50p 53836
10/02/2015 155.50p 156.50p 153.00p 156.50p 43416
09/02/2015 156.50p 156.50p 152.00p 155.50p 71905
06/02/2015 158.00p 158.00p 154.00p 156.50p 27597
05/02/2015 158.75p 158.75p 157.75p 158.00p 20388
04/02/2015 159.75p 159.75p 156.00p 158.75p 20965
03/02/2015 157.50p 159.75p 157.11p 159.75p 59629
02/02/2015 154.00p 159.15p 153.00p 157.50p 101412
30/01/2015 155.00p 155.00p 152.00p 154.00p 43124
29/01/2015 157.00p 157.00p 152.00p 155.00p 95485
28/01/2015 157.00p 157.00p 156.00p 157.00p 24470
27/01/2015 157.00p 159.00p 155.00p 157.00p 85701
26/01/2015 158.25p 158.25p 154.00p 157.00p 110630
23/01/2015 159.25p 160.00p 156.00p 158.25p 73322
22/01/2015 159.25p 159.25p 156.00p 159.25p 14492
21/01/2015 159.00p 159.25p 155.00p 159.25p 72887
20/01/2015 159.00p 159.00p 155.00p 159.00p 110179
19/01/2015 161.00p 161.00p 156.00p 159.00p 57401
16/01/2015 161.00p 161.00p 159.00p 161.00p 6945
15/01/2015 160.50p 161.38p 157.00p 161.00p 27472
14/01/2015 161.50p 161.50p 159.00p 160.50p 26748
13/01/2015 161.50p 161.50p 159.00p 161.50p 87253
12/01/2015 162.75p 162.75p 160.00p 161.50p 43186
09/01/2015 163.00p 163.00p 161.50p 162.75p 28853
08/01/2015 161.50p 163.42p 161.50p 163.25p 44517
07/01/2015 160.75p 161.23p 160.75p 161.00p 22900
06/01/2015 160.75p 161.10p 159.50p 160.75p 30694

*Close Price adjusted for both dividends and splits