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
05/01/2015 160.00p 161.19p 159.00p 160.75p 51282
02/01/2015 159.50p 160.37p 157.10p 160.00p 46972
31/12/2014 159.50p 160.37p 157.25p 159.50p 12146
30/12/2014 159.50p 160.37p 157.10p 159.50p 16573
29/12/2014 157.00p 160.37p 156.00p 159.50p 20660
24/12/2014 156.50p 160.50p 156.00p 157.00p 37596
23/12/2014 156.50p 156.75p 154.00p 156.50p 17640
22/12/2014 158.50p 158.50p 155.00p 156.50p 45100
19/12/2014 158.50p 158.50p 156.00p 158.50p 18118
18/12/2014 157.50p 158.59p 156.00p 158.50p 39004
17/12/2014 157.00p 157.00p 155.00p 157.00p 7871
16/12/2014 157.00p 157.00p 155.00p 157.00p 8859
15/12/2014 158.50p 158.50p 155.00p 157.00p 29737
12/12/2014 159.00p 159.00p 153.00p 159.00p 32249
11/12/2014 160.50p 160.50p 156.00p 159.12p 29719
10/12/2014 160.25p 161.25p 158.00p 161.25p 36868
09/12/2014 161.00p 161.00p 156.00p 160.25p 36924
08/12/2014 163.00p 163.00p 158.00p 161.00p 27281
05/12/2014 163.25p 163.68p 157.50p 163.00p 58243
04/12/2014 166.00p 167.00p 160.50p 163.25p 52655
03/12/2014 167.00p 167.00p 164.00p 166.00p 33347
02/12/2014 166.00p 167.00p 165.00p 167.00p 28999
01/12/2014 169.50p 169.50p 165.00p 166.00p 32736
28/11/2014 170.50p 170.50p 169.00p 169.50p 17964
27/11/2014 170.50p 172.00p 169.00p 170.50p 6289
26/11/2014 173.25p 173.25p 168.00p 170.50p 43985
25/11/2014 177.63p 177.63p 172.00p 173.25p 68977
24/11/2014 177.63p 177.63p 176.00p 177.63p 18408
21/11/2014 176.50p 177.63p 175.00p 177.63p 10654
20/11/2014 177.50p 177.50p 174.00p 176.50p 23355
19/11/2014 178.50p 178.50p 176.00p 177.50p 22013
18/11/2014 178.50p 178.50p 177.00p 178.50p 7031
17/11/2014 178.50p 178.50p 177.00p 178.50p 42715
14/11/2014 177.25p 178.50p 177.10p 178.50p 33167
13/11/2014 176.37p 179.70p 176.00p 178.50p 37025
12/11/2014 176.63p 177.70p 175.04p 176.63p 15966
11/11/2014 174.37p 177.75p 174.37p 176.63p 28592
10/11/2014 173.50p 174.55p 173.50p 174.37p 19729
07/11/2014 171.00p 174.65p 171.00p 173.50p 28282
06/11/2014 171.00p 171.70p 169.25p 171.50p 18853
05/11/2014 169.75p 171.00p 169.12p 171.00p 17326
04/11/2014 169.00p 170.90p 169.00p 169.75p 23249
03/11/2014 168.50p 171.00p 168.11p 169.00p 30432
31/10/2014 165.50p 168.50p 165.02p 168.50p 38332
30/10/2014 162.50p 163.50p 162.50p 163.50p 11754
29/10/2014 160.00p 162.50p 159.98p 162.50p 13068
28/10/2014 159.50p 159.50p 159.00p 159.50p 22859
27/10/2014 159.00p 160.00p 159.00p 159.50p 18942
24/10/2014 157.38p 159.50p 157.38p 159.00p 45854
23/10/2014 156.75p 157.79p 156.75p 157.38p 13027
22/10/2014 156.50p 156.97p 156.00p 156.75p 2818
21/10/2014 155.50p 156.50p 155.00p 156.50p 18721
20/10/2014 156.00p 156.00p 155.02p 156.00p 34129
17/10/2014 154.50p 156.50p 154.50p 156.00p 48637
16/10/2014 155.50p 155.50p 153.00p 154.50p 26102
15/10/2014 155.50p 156.00p 155.00p 155.50p 22227
14/10/2014 156.00p 156.50p 155.00p 155.75p 20263
13/10/2014 157.00p 157.50p 156.00p 157.50p 44794
10/10/2014 160.00p 162.20p 156.00p 157.75p 37989
09/10/2014 163.00p 163.49p 163.00p 163.00p 6074
08/10/2014 163.00p 163.00p 162.00p 163.00p 3000
07/10/2014 164.00p 164.00p 163.50p 164.00p 75016
06/10/2014 164.00p 164.75p 161.40p 164.00p 20698
03/10/2014 161.63p 161.63p 159.00p 161.63p 17903
02/10/2014 162.25p 162.25p 161.00p 161.63p 19296
01/10/2014 163.00p 163.00p 162.00p 162.50p 15082
30/09/2014 164.00p 164.00p 163.00p 163.00p 10439
29/09/2014 163.50p 163.63p 163.01p 163.50p 28294
26/09/2014 163.50p 163.50p 162.00p 163.50p 18158
25/09/2014 166.00p 166.00p 161.00p 165.00p 31723
24/09/2014 167.25p 167.25p 166.00p 166.00p 13379
23/09/2014 167.50p 168.01p 165.00p 167.00p 17493
22/09/2014 167.50p 168.76p 165.15p 168.00p 29013
19/09/2014 165.00p 167.00p 163.75p 166.50p 87048
18/09/2014 162.00p 163.00p 162.00p 163.00p 3976
17/09/2014 159.25p 163.00p 156.50p 162.00p 104819
16/09/2014 161.00p 161.00p 158.00p 159.25p 24687
15/09/2014 161.75p 161.90p 159.50p 161.25p 23076
12/09/2014 162.00p 162.25p 160.00p 162.25p 17099
11/09/2014 160.00p 162.00p 159.00p 162.00p 27783
10/09/2014 157.50p 159.10p 157.00p 157.00p 69381
09/09/2014 158.25p 158.25p 155.00p 155.00p 101341
08/09/2014 162.50p 162.50p 153.00p 158.25p 48771
05/09/2014 167.50p 167.50p 163.00p 164.00p 19242
04/09/2014 168.75p 168.75p 164.00p 167.50p 15307
03/09/2014 169.00p 169.00p 167.00p 168.75p 23169
02/09/2014 172.25p 172.25p 168.00p 170.50p 36101
01/09/2014 172.25p 172.25p 170.00p 172.25p 17937
29/08/2014 172.25p 172.25p 170.00p 172.25p 7704
28/08/2014 173.00p 173.00p 169.00p 172.25p 30820
27/08/2014 173.25p 173.25p 170.50p 173.00p 27134
26/08/2014 170.00p 173.25p 170.00p 173.25p 43774
22/08/2014 167.00p 169.00p 167.00p 169.00p 29868
21/08/2014 163.00p 166.00p 162.03p 166.00p 80849
20/08/2014 163.25p 163.25p 161.00p 163.00p 49236
19/08/2014 161.50p 163.37p 159.50p 163.25p 39725
18/08/2014 161.00p 161.00p 158.00p 161.00p 62286
15/08/2014 161.50p 161.50p 158.25p 161.00p 32776
14/08/2014 162.50p 162.50p 157.00p 161.50p 41289
13/08/2014 164.25p 164.25p 159.50p 162.50p 17032
12/08/2014 164.25p 164.25p 161.00p 164.25p 15704
11/08/2014 163.75p 164.25p 161.50p 164.25p 10438
08/08/2014 165.00p 165.00p 162.00p 163.75p 13555
07/08/2014 166.25p 166.25p 163.00p 166.25p 21653
06/08/2014 166.25p 166.25p 164.00p 166.25p 45487
05/08/2014 166.00p 166.50p 163.00p 166.25p 20444
04/08/2014 170.50p 170.50p 163.00p 166.00p 52612
01/08/2014 175.50p 175.50p 168.00p 170.50p 26379
31/07/2014 178.50p 178.50p 172.00p 175.50p 62751
30/07/2014 179.50p 179.50p 176.00p 178.50p 38334
29/07/2014 180.50p 180.50p 177.00p 179.50p 14769
28/07/2014 181.00p 181.00p 177.00p 180.50p 70970
25/07/2014 182.00p 182.00p 179.00p 181.00p 36943
24/07/2014 183.00p 183.00p 180.00p 182.00p 22032
23/07/2014 182.50p 183.00p 180.00p 183.00p 25001
22/07/2014 182.50p 182.70p 180.00p 182.50p 42810
21/07/2014 182.50p 182.90p 180.00p 182.50p 16182
18/07/2014 182.50p 183.00p 180.50p 182.50p 5437
17/07/2014 182.50p 183.00p 180.80p 182.50p 3753
16/07/2014 180.75p 183.00p 179.22p 182.50p 25196
15/07/2014 180.75p 181.31p 179.20p 180.75p 13401
14/07/2014 180.00p 181.75p 178.50p 180.75p 31889
11/07/2014 180.00p 180.89p 178.25p 180.00p 42236
10/07/2014 181.50p 182.25p 178.00p 180.00p 29493
09/07/2014 182.75p 182.75p 180.15p 181.50p 59176
08/07/2014 183.00p 183.70p 182.00p 182.75p 16612
07/07/2014 183.00p 183.90p 182.20p 183.00p 19203
04/07/2014 183.75p 184.39p 182.30p 183.00p 7663
03/07/2014 183.75p 184.39p 183.15p 183.75p 12012
02/07/2014 183.75p 184.38p 183.15p 183.75p 5270
01/07/2014 183.75p 184.38p 183.12p 183.75p 17087
30/06/2014 184.00p 184.40p 183.00p 183.75p 37222
27/06/2014 184.00p 184.00p 183.08p 184.00p 6777
26/06/2014 185.00p 185.00p 183.25p 184.00p 32908
25/06/2014 186.00p 191.00p 183.25p 185.00p 14400
24/06/2014 191.00p 191.39p 190.20p 191.00p 34520
23/06/2014 190.75p 191.50p 190.75p 191.00p 10523
20/06/2014 190.75p 191.50p 190.20p 190.75p 14349
19/06/2014 190.75p 191.50p 190.75p 190.75p 7199
18/06/2014 190.75p 191.50p 190.15p 190.75p 15051
17/06/2014 190.75p 191.50p 190.30p 190.75p 13988
16/06/2014 190.75p 191.50p 189.00p 190.75p 31008
13/06/2014 191.50p 192.85p 190.00p 190.75p 30455
12/06/2014 191.50p 193.00p 191.00p 191.50p 16397
11/06/2014 192.00p 193.00p 191.50p 191.50p 24943
10/06/2014 191.50p 194.00p 191.50p 192.00p 25240
09/06/2014 190.50p 194.00p 190.50p 191.50p 37686
06/06/2014 190.50p 192.00p 190.25p 190.50p 14163
05/06/2014 190.00p 192.00p 189.30p 190.25p 9924
04/06/2014 190.00p 191.40p 189.10p 190.00p 28932
03/06/2014 190.00p 191.50p 188.50p 190.00p 30434
02/06/2014 189.75p 191.45p 188.00p 190.00p 59097
30/05/2014 190.00p 190.50p 187.25p 189.75p 35302
29/05/2014 191.00p 191.00p 187.00p 190.00p 51699
28/05/2014 190.50p 191.65p 188.25p 191.00p 41367
27/05/2014 189.00p 192.20p 188.00p 190.50p 49875
23/05/2014 189.50p 190.40p 187.00p 189.00p 47159
22/05/2014 189.25p 190.40p 187.00p 189.50p 20382
21/05/2014 191.00p 191.00p 187.00p 189.25p 23697
20/05/2014 193.50p 194.00p 189.00p 191.00p 33175
19/05/2014 194.50p 195.20p 192.00p 193.50p 82167
16/05/2014 194.75p 195.62p 193.00p 194.50p 61215
15/05/2014 192.75p 197.00p 192.75p 194.75p 67157
14/05/2014 192.00p 194.50p 192.00p 192.75p 24763
13/05/2014 191.75p 193.90p 191.00p 192.00p 28741
12/05/2014 191.50p 193.40p 191.50p 191.75p 32157
09/05/2014 190.75p 192.80p 190.50p 191.50p 33455
08/05/2014 190.25p 191.98p 189.64p 190.50p 12929
07/05/2014 190.00p 191.98p 189.00p 190.25p 23670
06/05/2014 189.00p 191.50p 188.80p 190.00p 41603
02/05/2014 189.00p 190.00p 188.50p 189.00p 17030
01/05/2014 188.25p 188.70p 187.70p 188.50p 45880
30/04/2014 187.37p 188.80p 187.25p 188.00p 20919
29/04/2014 186.50p 188.00p 186.21p 187.25p 32259
28/04/2014 186.00p 187.38p 185.25p 186.50p 15917
25/04/2014 186.00p 186.59p 185.25p 186.00p 26235
24/04/2014 185.75p 187.00p 185.30p 186.00p 26550
23/04/2014 185.00p 186.50p 184.25p 185.75p 18616
22/04/2014 182.50p 184.67p 182.50p 184.25p 33162
17/04/2014 182.50p 182.75p 182.00p 182.50p 29376
16/04/2014 182.50p 182.70p 182.00p 182.50p 15835
15/04/2014 183.00p 183.00p 181.00p 182.50p 36464
14/04/2014 184.00p 184.00p 182.00p 183.00p 63803
11/04/2014 184.50p 185.19p 183.00p 184.00p 53016
10/04/2014 184.00p 184.50p 183.20p 184.50p 62407
09/04/2014 183.00p 184.22p 182.13p 183.50p 37971
08/04/2014 182.50p 183.73p 181.12p 182.75p 13901
07/04/2014 182.50p 183.90p 181.00p 182.50p 78897
04/04/2014 182.50p 183.74p 181.00p 182.50p 36120
03/04/2014 181.75p 183.00p 181.50p 182.50p 44026
02/04/2014 181.75p 182.00p 181.50p 181.75p 45606
01/04/2014 181.25p 182.00p 180.80p 181.75p 50974
31/03/2014 181.25p 182.00p 180.50p 181.25p 51215
28/03/2014 179.50p 181.90p 179.50p 181.25p 22947
27/03/2014 178.00p 180.20p 178.00p 179.50p 38178
26/03/2014 177.00p 179.00p 176.75p 176.75p 28462
25/03/2014 176.25p 178.00p 176.25p 177.00p 21073
24/03/2014 175.50p 178.00p 175.50p 176.25p 80249
21/03/2014 176.25p 177.00p 175.45p 175.50p 27199
20/03/2014 177.00p 179.00p 176.10p 176.25p 13069

*Close Price adjusted for both dividends and splits