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
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
06/06/2013 135.75p 137.25p 133.00p 136.00p 30675
05/06/2013 135.75p 135.75p 134.50p 135.75p 15252
04/06/2013 135.75p 136.66p 135.75p 135.75p 1452
03/06/2013 135.25p 136.67p 134.60p 135.75p 14723
31/05/2013 135.25p 136.00p 134.50p 135.25p 9837
30/05/2013 134.75p 135.50p 134.36p 135.25p 5941
29/05/2013 134.75p 135.50p 134.36p 134.75p 5202
28/05/2013 134.00p 135.50p 134.00p 134.75p 17274
24/05/2013 134.00p 134.65p 134.00p 134.00p 2079
23/05/2013 134.00p 134.66p 133.14p 134.00p 25929
22/05/2013 133.50p 135.07p 132.30p 134.25p 5294
21/05/2013 133.50p 134.49p 132.30p 133.50p 12791
20/05/2013 133.00p 134.07p 133.00p 133.50p 23962
17/05/2013 132.75p 133.99p 132.42p 133.00p 12652
16/05/2013 132.25p 133.57p 132.25p 132.75p 12544
15/05/2013 131.50p 133.10p 131.50p 132.25p 12182
14/05/2013 131.50p 132.65p 130.35p 131.50p 13587
13/05/2013 131.25p 132.75p 131.25p 131.50p 14250
10/05/2013 131.00p 132.50p 129.50p 131.25p 46948
09/05/2013 130.50p 132.50p 130.50p 131.00p 32066
08/05/2013 130.50p 132.00p 130.15p 130.50p 26440
07/05/2013 130.50p 131.80p 129.00p 130.50p 45661
03/05/2013 129.50p 131.80p 128.50p 130.50p 34767
02/05/2013 129.00p 130.50p 128.61p 129.50p 6325
01/05/2013 128.50p 129.85p 128.50p 129.00p 6250
30/04/2013 128.50p 130.00p 128.15p 128.50p 3548
29/04/2013 128.50p 131.00p 128.01p 128.50p 40615
26/04/2013 128.50p 129.90p 127.70p 128.50p 19723
25/04/2013 128.50p 129.90p 127.70p 128.50p 5983
24/04/2013 128.00p 128.50p 127.70p 128.50p 4418
23/04/2013 125.25p 129.00p 125.20p 128.00p 32670
22/04/2013 124.00p 126.00p 124.00p 125.25p 28270
19/04/2013 123.00p 124.60p 123.00p 123.75p 23246
18/04/2013 123.00p 123.00p 122.20p 123.00p 7757
17/04/2013 123.00p 124.30p 121.50p 123.00p 27525
16/04/2013 123.00p 124.30p 122.20p 123.00p 7634
15/04/2013 123.50p 123.80p 122.20p 123.00p 5981
12/04/2013 122.75p 124.30p 122.75p 123.50p 16964
11/04/2013 122.00p 123.18p 121.47p 122.75p 21192
10/04/2013 121.75p 122.50p 121.08p 122.00p 19508
09/04/2013 121.75p 122.50p 121.75p 121.75p 8914
08/04/2013 121.25p 122.60p 120.58p 121.75p 23931
05/04/2013 122.25p 123.20p 120.00p 121.25p 22530
04/04/2013 122.75p 123.80p 122.08p 122.25p 6000
03/04/2013 122.25p 123.90p 122.00p 122.75p 19568
02/04/2013 121.75p 123.90p 121.75p 122.75p 14359
28/03/2013 121.75p 122.90p 121.10p 121.75p 10221
27/03/2013 121.25p 123.00p 121.10p 121.75p 20116
26/03/2013 121.25p 122.50p 121.25p 121.25p 5000
25/03/2013 121.25p 122.50p 121.25p 121.25p 15023
22/03/2013 121.25p 121.25p 120.60p 121.25p 18100
21/03/2013 121.25p 122.30p 120.60p 121.25p 10740
20/03/2013 121.25p 122.30p 120.50p 121.25p 18573
19/03/2013 121.00p 121.85p 120.31p 121.25p 23470
18/03/2013 121.25p 121.87p 120.47p 121.00p 21998
15/03/2013 121.75p 122.83p 121.10p 121.75p 3091
14/03/2013 121.75p 123.00p 120.75p 121.75p 46807
13/03/2013 122.00p 122.00p 121.70p 121.75p 5422
12/03/2013 122.50p 123.50p 122.00p 122.00p 29502
11/03/2013 122.00p 123.50p 122.00p 122.50p 9224
08/03/2013 121.00p 122.00p 121.00p 122.00p 1826
07/03/2013 121.00p 122.00p 120.50p 121.00p 20123
06/03/2013 120.00p 122.00p 119.45p 121.00p 13904
05/03/2013 120.00p 121.00p 119.75p 120.00p 13950
04/03/2013 120.00p 121.00p 119.30p 120.00p 7668
01/03/2013 120.00p 121.00p 120.00p 120.00p 8411
28/02/2013 119.25p 120.50p 118.50p 119.75p 19345
27/02/2013 117.75p 118.80p 117.10p 118.50p 13569
26/02/2013 118.75p 119.24p 117.75p 117.75p 63596
25/02/2013 117.75p 119.00p 117.75p 118.75p 13461
22/02/2013 117.75p 119.00p 117.75p 117.75p 4871
21/02/2013 117.75p 119.00p 117.75p 117.75p 9662
20/02/2013 117.75p 119.00p 117.75p 118.00p 24557
19/02/2013 117.75p 119.00p 117.75p 117.75p 10017
18/02/2013 118.00p 118.80p 117.20p 118.00p 22786
15/02/2013 117.25p 118.00p 116.65p 118.00p 11940
14/02/2013 116.50p 118.00p 116.15p 117.25p 23360
13/02/2013 116.50p 116.50p 116.50p 116.50p 12874
12/02/2013 116.50p 116.75p 116.10p 116.50p 11796
11/02/2013 115.50p 116.50p 115.50p 116.50p 23195
08/02/2013 116.00p 116.20p 115.50p 115.50p 2000
07/02/2013 115.75p 116.50p 115.75p 116.00p 21490
06/02/2013 115.50p 116.50p 115.10p 115.75p 26661
05/02/2013 114.25p 116.00p 114.25p 115.50p 9364
04/02/2013 114.25p 115.50p 114.25p 114.25p 4095
01/02/2013 113.50p 115.00p 113.50p 114.25p 8963
31/01/2013 113.50p 115.00p 113.00p 113.50p 15756
30/01/2013 113.25p 114.50p 113.00p 113.25p 15234
29/01/2013 112.25p 114.50p 112.25p 113.25p 89161
28/01/2013 112.25p 114.50p 112.25p 112.25p 5711
25/01/2013 112.25p 114.25p 110.50p 112.25p 73536
24/01/2013 112.00p 114.50p 112.00p 112.00p 7545
23/01/2013 111.50p 114.50p 110.74p 112.00p 14706
22/01/2013 111.50p 114.00p 110.20p 111.50p 22688
21/01/2013 110.50p 114.00p 109.75p 111.50p 56916
18/01/2013 108.00p 111.00p 106.00p 110.50p 83751
17/01/2013 107.50p 109.60p 107.50p 108.00p 39750
16/01/2013 107.00p 107.50p 106.50p 107.50p 15393
15/01/2013 106.50p 109.00p 105.30p 107.00p 46263

*Close Price adjusted for both dividends and splits