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
19/03/2014 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
28/10/2013 161.25p 161.95p 160.25p 161.25p 57487
25/10/2013 161.25p 162.00p 161.25p 161.25p 27451
24/10/2013 161.25p 162.60p 160.10p 161.25p 51795
23/10/2013 160.50p 161.99p 159.56p 161.00p 24269
22/10/2013 160.25p 163.00p 160.11p 160.50p 39536
21/10/2013 159.25p 162.00p 158.60p 160.25p 79099
18/10/2013 158.75p 160.65p 157.80p 159.25p 51469
17/10/2013 158.25p 159.75p 158.25p 158.75p 90986
16/10/2013 157.75p 158.75p 156.50p 158.25p 43262
15/10/2013 156.50p 158.49p 156.50p 157.75p 40657
14/10/2013 155.75p 157.00p 154.50p 156.00p 134235
11/10/2013 155.50p 155.75p 155.15p 155.75p 52851
10/10/2013 156.00p 156.00p 153.60p 155.50p 95362
09/10/2013 157.25p 157.25p 154.50p 156.00p 29685
08/10/2013 158.00p 158.00p 155.50p 157.25p 31972
07/10/2013 158.25p 158.25p 156.00p 158.00p 66991
04/10/2013 158.75p 158.75p 156.50p 158.75p 15821
03/10/2013 158.75p 158.75p 156.50p 158.75p 45167
02/10/2013 159.25p 159.25p 156.50p 158.75p 5284
01/10/2013 159.25p 159.25p 157.50p 159.25p 6182
30/09/2013 159.75p 159.85p 157.75p 159.25p 30296
27/09/2013 160.00p 160.00p 158.00p 160.00p 29618
26/09/2013 160.00p 160.00p 158.10p 160.00p 41396
25/09/2013 160.50p 160.50p 158.00p 160.00p 70277
24/09/2013 160.50p 160.50p 158.00p 160.50p 46139
23/09/2013 160.50p 160.50p 158.00p 160.50p 30401
20/09/2013 160.50p 160.50p 158.00p 160.50p 34524
19/09/2013 160.25p 160.50p 158.00p 160.50p 34706
18/09/2013 160.00p 160.05p 157.50p 160.00p 41053
17/09/2013 160.00p 160.40p 157.50p 160.00p 17051
16/09/2013 159.50p 161.40p 157.50p 160.00p 89607
13/09/2013 159.50p 159.95p 159.50p 159.50p 48418
12/09/2013 159.50p 160.05p 157.00p 159.50p 47987
11/09/2013 159.50p 160.37p 157.55p 159.50p 71452
10/09/2013 155.25p 160.60p 155.25p 159.00p 162612
09/09/2013 154.75p 157.00p 154.75p 155.25p 50928
06/09/2013 154.75p 155.45p 153.75p 154.75p 19537
05/09/2013 154.25p 155.50p 153.75p 154.75p 11229
04/09/2013 153.75p 154.79p 153.65p 154.25p 36126
03/09/2013 153.50p 155.49p 151.60p 154.25p 49668
02/09/2013 153.50p 155.50p 151.52p 153.50p 49012
30/08/2013 153.50p 155.99p 151.00p 153.50p 22250
29/08/2013 153.50p 155.99p 151.00p 153.50p 43429
28/08/2013 153.50p 155.99p 151.51p 153.50p 22581
27/08/2013 153.75p 155.99p 151.00p 153.50p 52758
23/08/2013 153.75p 156.00p 152.01p 153.75p 45186
22/08/2013 153.50p 156.00p 151.51p 153.75p 71611
21/08/2013 152.75p 155.00p 151.32p 153.50p 75588
20/08/2013 151.50p 154.00p 150.30p 152.25p 65606
19/08/2013 151.50p 153.00p 150.20p 151.50p 34880
16/08/2013 150.00p 151.50p 149.30p 151.50p 90663
15/08/2013 150.00p 151.40p 150.00p 150.00p 6061
14/08/2013 147.50p 150.50p 147.00p 150.00p 78787
13/08/2013 145.25p 148.00p 145.25p 147.50p 42846
12/08/2013 145.25p 145.33p 145.25p 145.25p 16614
09/08/2013 145.25p 145.33p 145.15p 145.25p 16160
08/08/2013 145.25p 145.25p 145.15p 145.25p 9542
07/08/2013 145.50p 145.65p 145.00p 145.25p 37339
06/08/2013 144.75p 145.67p 144.65p 145.50p 76320
05/08/2013 139.25p 144.00p 139.25p 143.75p 57974
02/08/2013 138.00p 139.97p 137.60p 139.25p 49213
01/08/2013 138.00p 138.25p 137.50p 138.00p 35410
31/07/2013 138.00p 138.39p 138.00p 138.00p 26800
30/07/2013 138.00p 138.39p 138.00p 138.00p 7054
29/07/2013 138.00p 138.40p 137.50p 138.00p 16116
26/07/2013 138.00p 138.40p 138.00p 138.00p 8615
25/07/2013 138.00p 138.40p 137.50p 138.00p 12742
24/07/2013 137.50p 138.40p 137.50p 138.00p 28426
23/07/2013 137.25p 137.84p 137.25p 137.50p 22862
22/07/2013 137.25p 137.85p 136.50p 137.25p 16665
19/07/2013 136.25p 137.79p 136.00p 137.25p 16648
18/07/2013 136.25p 136.79p 136.00p 136.25p 15021
17/07/2013 136.25p 136.85p 135.50p 136.25p 8227
16/07/2013 135.25p 136.79p 135.10p 136.25p 21337
15/07/2013 134.50p 136.00p 134.00p 135.25p 64534
12/07/2013 134.50p 134.90p 134.10p 134.50p 14760
11/07/2013 134.00p 135.00p 133.75p 134.50p 36637
10/07/2013 133.75p 134.00p 133.50p 133.75p 23086
09/07/2013 133.12p 133.92p 133.03p 133.62p 28024
08/07/2013 133.12p 133.15p 133.03p 133.12p 17721
05/07/2013 133.12p 133.12p 133.03p 133.12p 15700
04/07/2013 133.12p 133.12p 133.03p 133.12p 12461
03/07/2013 133.25p 133.25p 133.03p 133.12p 12456
02/07/2013 133.50p 134.00p 133.00p 133.25p 24209
01/07/2013 134.00p 134.00p 133.80p 134.00p 11568
28/06/2013 134.00p 134.00p 133.20p 134.00p 7393
27/06/2013 134.00p 134.00p 133.20p 134.00p 23007
26/06/2013 134.00p 135.50p 133.10p 134.00p 15971
25/06/2013 136.25p 136.40p 134.00p 135.50p 47712
24/06/2013 136.75p 137.00p 135.00p 136.25p 23052
21/06/2013 136.75p 137.00p 135.50p 136.75p 10097
20/06/2013 137.00p 137.90p 133.00p 136.75p 48997
19/06/2013 137.00p 138.20p 137.00p 137.00p 7695
18/06/2013 136.00p 138.20p 135.90p 137.00p 19104
17/06/2013 136.00p 137.20p 134.70p 136.00p 28805
14/06/2013 135.75p 136.12p 135.75p 136.00p 17482
13/06/2013 135.75p 136.00p 134.50p 135.75p 44047
12/06/2013 135.75p 136.05p 135.75p 135.75p 8041
11/06/2013 136.00p 136.00p 134.50p 135.75p 5612
10/06/2013 136.00p 136.35p 136.00p 136.00p 8460
07/06/2013 136.00p 136.36p 133.00p 136.00p 11173

*Close Price adjusted for both dividends and splits