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
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
14/01/2013 106.00p 107.90p 105.00p 106.50p 34091
11/01/2013 106.00p 107.90p 106.00p 106.00p 41967
10/01/2013 106.00p 107.50p 104.50p 106.00p 31972
09/01/2013 105.25p 106.80p 105.25p 106.00p 13812
08/01/2013 104.75p 106.20p 103.50p 105.25p 79695
07/01/2013 104.75p 105.90p 103.39p 104.75p 117539
04/01/2013 105.00p 106.50p 103.50p 104.75p 45216
03/01/2013 105.00p 107.50p 102.50p 105.00p 50325
02/01/2013 103.25p 107.00p 103.25p 105.00p 16050
31/12/2012 102.50p 104.80p 102.50p 103.00p 18939
28/12/2012 102.50p 104.79p 102.00p 102.50p 11266
27/12/2012 102.50p 104.79p 101.20p 102.50p 6041
24/12/2012 102.50p 104.79p 102.50p 102.50p 1864
21/12/2012 102.50p 104.79p 101.20p 102.50p 2121
20/12/2012 102.50p 104.79p 102.50p 102.50p 2189
19/12/2012 102.50p 104.79p 102.50p 102.50p 3400
18/12/2012 102.00p 102.00p 100.80p 102.00p 10987
17/12/2012 102.00p 104.50p 100.63p 102.00p 80595
14/12/2012 101.75p 103.50p 100.55p 102.00p 0
13/12/2012 101.75p 103.50p 100.55p 101.75p 25387
12/12/2012 101.25p 103.50p 100.50p 101.75p 16578
11/12/2012 101.75p 104.00p 100.50p 102.50p 32659
10/12/2012 100.50p 102.45p 99.65p 101.75p 16834
07/12/2012 100.50p 102.35p 100.50p 100.50p 10003
06/12/2012 100.50p 102.25p 99.05p 100.50p 25567
05/12/2012 100.50p 102.05p 100.50p 100.50p 2547
04/12/2012 100.50p 102.05p 100.50p 100.50p 2800
03/12/2012 100.50p 102.09p 99.05p 100.50p 8895
30/11/2012 100.50p 102.40p 99.05p 100.50p 30757
29/11/2012 100.25p 101.65p 99.02p 100.50p 29637
28/11/2012 100.50p 102.00p 98.95p 100.25p 11920
27/11/2012 100.50p 102.00p 99.00p 100.50p 60433
26/11/2012 100.50p 102.10p 98.81p 100.50p 21530
23/11/2012 100.50p 102.00p 100.50p 100.50p 509
22/11/2012 100.50p 102.00p 99.02p 100.50p 1746
21/11/2012 100.50p 100.50p 99.02p 100.50p 660
20/11/2012 100.50p 102.00p 100.50p 100.50p 500
19/11/2012 100.50p 102.00p 98.60p 100.50p 12355
16/11/2012 100.75p 100.75p 99.08p 100.50p 10490
15/11/2012 100.50p 102.00p 99.02p 100.75p 0
14/11/2012 100.50p 102.00p 99.02p 100.50p 8816
13/11/2012 100.75p 102.00p 100.50p 100.50p 1500
12/11/2012 100.75p 102.55p 99.08p 100.75p 2977
09/11/2012 100.75p 102.55p 100.75p 100.75p 4841
08/11/2012 100.75p 100.75p 99.10p 100.75p 3500
07/11/2012 100.50p 102.55p 99.08p 100.75p 18537
06/11/2012 100.25p 102.89p 100.25p 100.50p 33904
05/11/2012 100.25p 102.39p 98.60p 100.25p 38500
02/11/2012 100.25p 102.05p 100.00p 100.25p 0
01/11/2012 100.25p 102.05p 100.00p 100.25p 8337
31/10/2012 100.25p 102.05p 100.25p 100.25p 0
30/10/2012 100.25p 102.05p 100.25p 100.25p 0
29/10/2012 100.25p 102.05p 100.25p 100.25p 2131
26/10/2012 100.00p 100.25p 97.80p 100.25p 26712
25/10/2012 100.25p 102.00p 100.00p 100.00p 1485
24/10/2012 100.25p 102.20p 98.52p 100.25p 8521
23/10/2012 100.75p 102.55p 100.25p 100.25p 315
22/10/2012 100.75p 102.70p 99.00p 100.75p 20073
19/10/2012 101.00p 101.00p 99.00p 100.75p 11400
18/10/2012 101.25p 103.20p 100.00p 101.25p 36504
17/10/2012 100.25p 102.50p 99.60p 101.25p 23354
16/10/2012 100.00p 102.50p 98.60p 100.25p 13153
15/10/2012 98.75p 101.00p 98.10p 99.87p 14818
12/10/2012 98.75p 100.55p 97.10p 98.75p 8600
11/10/2012 98.75p 100.00p 97.10p 98.75p 8326
10/10/2012 98.75p 101.00p 97.10p 98.75p 5334
09/10/2012 98.75p 101.00p 97.10p 98.75p 9030
08/10/2012 98.75p 101.00p 98.75p 98.75p 5702
05/10/2012 98.50p 101.00p 97.10p 98.75p 45915
04/10/2012 98.50p 101.00p 96.60p 98.50p 11701
03/10/2012 97.00p 99.40p 96.60p 98.50p 1214
02/10/2012 96.00p 97.70p 96.00p 96.75p 7226
01/10/2012 95.50p 97.70p 95.10p 96.00p 2610
28/09/2012 95.25p 95.60p 95.25p 95.50p 80000
27/09/2012 95.00p 96.50p 94.50p 95.25p 18673
26/09/2012 95.00p 96.50p 94.50p 95.00p 15394
25/09/2012 94.88p 96.24p 93.81p 95.00p 7726
24/09/2012 95.00p 96.24p 95.00p 95.00p 642
21/09/2012 95.00p 96.50p 94.25p 95.00p 31680
20/09/2012 95.00p 96.24p 93.75p 95.00p 16143
19/09/2012 95.00p 95.00p 93.80p 95.00p 14235
18/09/2012 95.00p 96.24p 94.10p 95.00p 35684
17/09/2012 95.00p 96.25p 94.10p 95.00p 15761
14/09/2012 95.00p 96.50p 94.00p 95.00p 36447
13/09/2012 95.00p 95.00p 94.00p 95.00p 6100
12/09/2012 94.75p 96.00p 94.00p 95.00p 2381
11/09/2012 94.75p 96.00p 94.25p 94.75p 9612
10/09/2012 94.75p 94.75p 94.00p 94.75p 6482
07/09/2012 94.50p 95.75p 94.50p 94.75p 30005
06/09/2012 93.62p 95.45p 93.62p 94.38p 11741
05/09/2012 93.50p 95.60p 93.50p 93.50p 52185
04/09/2012 95.00p 97.00p 94.01p 95.25p 29868
03/09/2012 94.50p 96.25p 93.50p 95.00p 31293
31/08/2012 94.25p 96.00p 94.25p 94.50p 39620
30/08/2012 94.00p 95.50p 94.00p 94.25p 2518
29/08/2012 94.00p 95.40p 93.50p 94.00p 7935
28/08/2012 93.75p 95.50p 93.60p 94.00p 3000
24/08/2012 94.25p 94.25p 93.60p 94.00p 2260
23/08/2012 93.50p 95.50p 93.50p 94.25p 18075
22/08/2012 93.50p 95.00p 93.00p 93.50p 13766
21/08/2012 93.50p 95.00p 93.50p 93.50p 6275

*Close Price adjusted for both dividends and splits