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
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
19/03/2014 176.00p 179.00p 176.00p 177.00p 14459
18/03/2014 178.00p 180.00p 177.50p 178.00p 49939
17/03/2014 175.25p 180.00p 175.20p 178.00p 38434
14/03/2014 175.50p 177.00p 174.15p 175.25p 35514
13/03/2014 175.75p 177.50p 175.10p 175.75p 22177
12/03/2014 175.25p 177.43p 175.25p 175.75p 42944
11/03/2014 175.25p 176.00p 174.08p 175.25p 31597
10/03/2014 175.25p 176.37p 174.08p 175.25p 74109
07/03/2014 175.50p 176.85p 174.10p 175.25p 45663
06/03/2014 178.00p 180.40p 174.00p 175.50p 97415
05/03/2014 178.00p 180.40p 177.39p 178.00p 36872
04/03/2014 176.25p 180.50p 175.00p 178.00p 56822
03/03/2014 180.25p 180.75p 175.00p 176.25p 75752
28/02/2014 181.25p 183.50p 180.30p 180.75p 48716
27/02/2014 181.75p 184.50p 180.30p 181.25p 24951
26/02/2014 181.75p 184.50p 180.30p 181.75p 11905
25/02/2014 183.75p 184.50p 180.00p 181.75p 71055
24/02/2014 183.75p 186.20p 182.00p 183.75p 64897
21/02/2014 183.75p 186.40p 182.00p 183.75p 26677
20/02/2014 183.75p 186.40p 182.00p 183.75p 35742
19/02/2014 182.50p 186.50p 182.50p 183.75p 64038
18/02/2014 180.25p 185.00p 180.00p 182.50p 52357
17/02/2014 179.50p 182.00p 179.50p 180.00p 25377
14/02/2014 179.50p 181.00p 179.30p 179.50p 41532
13/02/2014 183.50p 183.50p 178.60p 179.50p 20813
12/02/2014 182.00p 186.00p 181.00p 183.50p 60931
11/02/2014 180.25p 183.50p 180.10p 181.25p 47250
10/02/2014 179.25p 182.50p 179.10p 180.25p 30069
07/02/2014 176.75p 182.00p 176.75p 179.25p 25593
06/02/2014 169.50p 179.00p 168.38p 176.75p 45442
05/02/2014 167.00p 171.00p 164.61p 169.50p 61704
04/02/2014 172.13p 174.25p 164.00p 167.00p 158466
03/02/2014 176.50p 177.84p 173.00p 174.25p 39349
31/01/2014 180.00p 182.50p 177.00p 177.00p 115562
30/01/2014 180.25p 182.20p 177.04p 180.00p 60821
29/01/2014 181.25p 184.00p 180.00p 180.25p 231030
28/01/2014 175.25p 182.00p 173.50p 180.50p 89699
27/01/2014 184.50p 184.60p 165.00p 175.50p 271915
24/01/2014 191.50p 192.20p 184.00p 185.00p 124830
23/01/2014 194.50p 195.70p 190.25p 191.50p 125702
22/01/2014 194.00p 195.70p 193.45p 194.50p 48514
21/01/2014 193.50p 195.60p 192.40p 194.00p 92876
20/01/2014 193.25p 193.84p 191.50p 193.50p 132301
17/01/2014 193.25p 193.75p 191.50p 193.25p 226227
16/01/2014 193.25p 194.00p 191.50p 193.25p 85201
15/01/2014 190.25p 194.98p 190.25p 193.25p 132418
14/01/2014 188.50p 192.50p 187.10p 190.25p 75885
13/01/2014 187.25p 190.75p 187.10p 188.50p 393754
10/01/2014 185.25p 189.00p 185.25p 187.25p 76498
09/01/2014 185.00p 187.00p 184.30p 185.25p 193116
08/01/2014 184.25p 187.00p 183.85p 185.00p 53042
07/01/2014 181.50p 186.00p 181.30p 184.00p 45631
06/01/2014 178.50p 182.00p 178.50p 181.50p 37047
03/01/2014 177.50p 180.10p 176.80p 178.50p 39234
02/01/2014 176.50p 178.93p 175.70p 177.50p 48554
31/12/2013 175.50p 177.43p 174.20p 176.00p 24916
30/12/2013 174.00p 176.14p 172.10p 175.50p 48277
27/12/2013 174.00p 175.51p 172.10p 174.00p 24283
24/12/2013 174.00p 175.52p 174.00p 174.00p 4423
23/12/2013 174.37p 175.60p 172.10p 174.00p 178700
20/12/2013 173.87p 176.00p 173.20p 174.37p 24298
19/12/2013 173.37p 175.00p 172.87p 173.87p 73289
18/12/2013 172.87p 173.00p 172.75p 172.87p 80305
17/12/2013 172.50p 172.91p 172.11p 172.87p 93614
16/12/2013 172.25p 172.63p 171.59p 172.50p 40370
13/12/2013 172.25p 172.45p 171.50p 172.25p 50390
12/12/2013 172.25p 172.50p 172.25p 172.25p 21862
11/12/2013 172.25p 172.50p 171.70p 172.25p 10317
10/12/2013 172.25p 172.53p 171.70p 172.25p 33838
09/12/2013 172.25p 173.00p 171.70p 172.25p 84581
06/12/2013 170.50p 172.37p 170.50p 172.25p 95822
05/12/2013 171.75p 172.09p 171.75p 171.75p 41527
04/12/2013 171.75p 172.13p 170.60p 171.75p 123885
03/12/2013 171.75p 172.19p 170.50p 171.75p 230544
02/12/2013 171.75p 172.21p 170.65p 171.75p 35339
29/11/2013 171.75p 172.25p 171.75p 171.75p 36026
28/11/2013 171.75p 172.39p 170.65p 171.75p 111002
27/11/2013 171.75p 172.65p 170.65p 171.75p 43575
26/11/2013 171.75p 172.40p 170.50p 171.62p 65180
25/11/2013 171.50p 172.50p 170.50p 171.75p 26363
22/11/2013 170.75p 171.00p 169.50p 171.00p 45753
21/11/2013 171.00p 171.98p 167.00p 170.75p 82600
20/11/2013 172.75p 172.95p 169.00p 171.00p 79604
19/11/2013 171.75p 173.36p 171.75p 172.75p 134640
18/11/2013 171.25p 172.35p 170.60p 171.75p 107266
15/11/2013 169.75p 172.15p 169.75p 171.00p 75279
14/11/2013 168.75p 170.75p 168.75p 169.75p 64982
13/11/2013 168.75p 170.15p 167.77p 168.75p 50443
12/11/2013 168.00p 170.15p 167.77p 168.75p 67636
11/11/2013 166.75p 168.75p 166.75p 168.00p 46771
08/11/2013 166.25p 166.95p 166.25p 166.75p 57303
07/11/2013 165.50p 165.95p 165.50p 165.75p 63963
06/11/2013 165.50p 165.80p 165.00p 165.50p 53508
05/11/2013 164.25p 165.80p 163.75p 165.00p 26657
04/11/2013 163.25p 163.85p 163.20p 163.75p 48236
01/11/2013 162.75p 163.70p 162.50p 163.25p 29759
31/10/2013 161.75p 163.58p 161.75p 162.75p 60077
30/10/2013 161.50p 162.00p 161.50p 161.75p 17843
29/10/2013 161.25p 162.89p 160.30p 161.50p 64907

*Close Price adjusted for both dividends and splits