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
20/08/2012 93.50p 95.00p 93.50p 93.50p 0
17/08/2012 93.50p 95.00p 93.50p 93.50p 5096
16/08/2012 93.50p 95.00p 92.50p 93.50p 34268
15/08/2012 93.50p 95.00p 93.10p 93.50p 43928
14/08/2012 93.50p 95.00p 93.00p 93.50p 12950
13/08/2012 93.50p 95.00p 92.60p 93.50p 11233
10/08/2012 93.50p 94.70p 92.60p 93.50p 14782
09/08/2012 93.50p 94.60p 93.50p 93.50p 1503
08/08/2012 93.50p 94.70p 92.40p 93.50p 76344
07/08/2012 93.50p 94.70p 92.50p 93.50p 15414
06/08/2012 93.50p 95.00p 92.50p 93.50p 0
03/08/2012 93.50p 95.00p 92.50p 93.50p 29978
02/08/2012 93.50p 95.00p 92.30p 93.50p 11868
01/08/2012 93.25p 94.44p 93.25p 93.50p 2000
31/07/2012 93.00p 93.94p 92.25p 93.25p 5502
30/07/2012 93.00p 94.20p 93.00p 93.00p 1734
27/07/2012 91.50p 94.00p 91.50p 92.75p 5518
26/07/2012 91.50p 92.70p 90.51p 91.75p 18845
25/07/2012 91.50p 92.70p 90.50p 91.50p 0
24/07/2012 91.50p 92.70p 90.50p 91.50p 21900
23/07/2012 93.25p 94.40p 90.11p 91.50p 40313
20/07/2012 93.25p 94.60p 93.25p 93.25p 13356
19/07/2012 92.50p 93.60p 92.50p 93.25p 10298
18/07/2012 93.25p 93.25p 90.00p 92.50p 29586
17/07/2012 93.25p 93.25p 91.50p 93.25p 30324
16/07/2012 93.25p 94.60p 91.50p 93.25p 15606
13/07/2012 93.12p 94.40p 93.12p 93.25p 33
12/07/2012 93.12p 94.40p 93.12p 93.12p 4540
11/07/2012 93.12p 94.30p 91.60p 93.12p 12208
10/07/2012 93.12p 94.30p 91.50p 93.12p 5646
09/07/2012 93.12p 94.30p 93.12p 93.12p 1600
06/07/2012 93.75p 94.30p 93.00p 93.12p 28850
05/07/2012 93.25p 94.60p 93.00p 93.75p 23784
04/07/2012 93.25p 93.25p 92.10p 93.25p 3269
03/07/2012 93.25p 94.65p 92.10p 93.25p 3421
02/07/2012 93.25p 94.65p 93.25p 93.25p 3641
29/06/2012 93.25p 94.65p 93.25p 93.25p 528
28/06/2012 93.25p 94.65p 92.10p 93.25p 4888
27/06/2012 93.50p 94.65p 91.75p 93.25p 14355
26/06/2012 95.25p 96.65p 95.25p 95.25p 4434
25/06/2012 95.50p 97.50p 95.25p 95.25p 13353
22/06/2012 95.50p 97.50p 94.00p 95.50p 4900
21/06/2012 95.75p 97.50p 95.50p 95.50p 152
20/06/2012 95.75p 95.75p 94.75p 95.75p 6000
19/06/2012 95.50p 97.50p 95.50p 95.75p 3865
18/06/2012 95.50p 97.50p 94.50p 95.50p 21522
15/06/2012 95.50p 97.50p 94.25p 95.50p 26392
14/06/2012 95.50p 97.50p 94.25p 95.50p 0
13/06/2012 95.50p 97.50p 94.25p 95.50p 13606
12/06/2012 95.50p 97.50p 95.50p 95.50p 5672
11/06/2012 93.00p 97.50p 93.00p 95.50p 44413
08/06/2012 92.75p 94.50p 91.25p 92.75p 0
07/06/2012 92.50p 94.50p 91.25p 92.75p 14200
06/06/2012 92.50p 94.00p 92.50p 92.50p 7928
01/06/2012 92.50p 93.99p 92.50p 92.50p 10215
31/05/2012 92.50p 93.99p 90.90p 92.50p 16006
30/05/2012 93.00p 94.49p 91.00p 92.75p 23452
29/05/2012 93.00p 94.49p 91.51p 93.00p 3233
28/05/2012 93.00p 94.50p 91.75p 93.00p 25302
25/05/2012 93.00p 95.00p 93.00p 93.00p 31809
24/05/2012 93.12p 95.00p 92.25p 93.00p 0
23/05/2012 93.25p 95.00p 92.25p 93.00p 12610
22/05/2012 93.50p 95.00p 93.37p 93.37p 10090
21/05/2012 94.00p 96.00p 93.50p 93.50p 3300
18/05/2012 95.75p 95.75p 94.00p 94.00p 4500
17/05/2012 95.75p 97.50p 94.50p 95.75p 3996
16/05/2012 96.50p 98.00p 95.50p 95.75p 0
15/05/2012 96.50p 98.00p 95.50p 96.50p 56000
14/05/2012 95.50p 97.70p 94.60p 96.50p 11552
11/05/2012 95.50p 98.00p 95.50p 95.50p 0
10/05/2012 96.00p 98.00p 96.00p 96.00p 11220
09/05/2012 97.75p 97.75p 95.10p 96.00p 2063
08/05/2012 98.00p 99.60p 96.60p 97.75p 6346
04/05/2012 98.00p 99.60p 96.60p 98.00p 4064
03/05/2012 98.00p 99.80p 98.00p 98.00p 17000
02/05/2012 98.00p 99.80p 96.50p 98.00p 5470
01/05/2012 98.00p 99.80p 97.50p 98.00p 9839
30/04/2012 98.50p 99.40p 96.20p 98.00p 82123
27/04/2012 98.50p 99.90p 96.50p 98.50p 12729
26/04/2012 98.25p 99.80p 98.25p 98.50p 19038
25/04/2012 98.50p 100.30p 96.50p 98.25p 55325
24/04/2012 98.50p 98.50p 96.80p 98.50p 7501
23/04/2012 98.00p 100.00p 98.00p 98.50p 1970
20/04/2012 98.00p 99.80p 98.00p 98.00p 298
19/04/2012 98.00p 99.75p 96.20p 98.00p 35112
18/04/2012 98.00p 99.40p 96.50p 98.00p 18434
17/04/2012 98.00p 99.50p 96.00p 98.00p 29068
16/04/2012 97.75p 99.50p 97.75p 98.00p 10492
13/04/2012 98.25p 99.70p 96.00p 97.75p 19512
12/04/2012 98.25p 99.70p 98.25p 98.25p 6031
11/04/2012 99.25p 99.70p 98.25p 98.25p 4713
10/04/2012 99.25p 100.70p 97.50p 99.25p 11789
05/04/2012 99.25p 100.70p 99.25p 99.25p 1342
04/04/2012 100.00p 101.20p 97.70p 99.25p 22904
03/04/2012 100.25p 102.00p 100.00p 100.00p 500
02/04/2012 99.00p 101.70p 98.20p 100.25p 19541
30/03/2012 98.50p 100.20p 98.50p 99.00p 6998
29/03/2012 98.50p 98.50p 96.50p 98.50p 16440
28/03/2012 99.75p 100.20p 96.50p 98.50p 64034
27/03/2012 100.75p 102.50p 99.20p 100.75p 10553
26/03/2012 100.00p 102.30p 100.00p 100.75p 17050
23/03/2012 99.50p 101.70p 99.50p 100.00p 2392
22/03/2012 98.50p 100.75p 97.35p 99.50p 12647
21/03/2012 98.25p 99.90p 98.25p 98.50p 36771
20/03/2012 98.50p 99.40p 97.00p 98.25p 20299
19/03/2012 97.75p 99.90p 97.75p 98.50p 13550
16/03/2012 97.50p 99.50p 96.25p 97.75p 10293
15/03/2012 97.50p 99.00p 95.60p 97.50p 32230
14/03/2012 97.50p 97.50p 95.80p 97.50p 3259
13/03/2012 97.00p 99.00p 94.80p 97.50p 0
12/03/2012 96.25p 99.00p 94.80p 97.00p 10730
09/03/2012 96.25p 98.00p 94.80p 96.25p 7753
08/03/2012 95.50p 97.75p 95.50p 96.25p 4568
07/03/2012 95.00p 97.50p 95.00p 95.50p 13743
06/03/2012 95.00p 97.00p 93.50p 95.00p 0
05/03/2012 94.50p 97.00p 93.50p 95.00p 55218
02/03/2012 94.25p 95.50p 92.70p 94.25p 35229
01/03/2012 94.75p 95.50p 92.70p 94.25p 5352
29/02/2012 95.75p 96.50p 94.50p 94.75p 16709
28/02/2012 96.25p 96.75p 94.70p 96.25p 11725
27/02/2012 96.50p 98.40p 94.70p 96.25p 16845
24/02/2012 96.50p 98.40p 96.50p 96.50p 1894
23/02/2012 96.50p 98.40p 95.00p 96.50p 1529
22/02/2012 96.50p 98.40p 96.50p 96.50p 5546
21/02/2012 96.50p 98.40p 94.50p 96.50p 25751
20/02/2012 96.25p 97.90p 96.25p 96.25p 18603
17/02/2012 96.00p 97.50p 94.00p 96.25p 22544
16/02/2012 96.00p 97.80p 96.00p 96.00p 5066
15/02/2012 94.25p 97.00p 94.25p 96.00p 15328
14/02/2012 94.13p 96.00p 94.13p 94.25p 0
13/02/2012 94.13p 96.00p 94.13p 94.13p 2063
10/02/2012 94.25p 96.00p 92.50p 94.13p 0
09/02/2012 94.00p 96.00p 92.50p 94.13p 8600
08/02/2012 93.00p 95.50p 93.00p 94.00p 33910
07/02/2012 92.50p 94.50p 91.00p 93.00p 19633
06/02/2012 92.75p 94.00p 91.50p 92.50p 12500
03/02/2012 92.50p 94.00p 92.50p 92.75p 4000
02/02/2012 91.50p 92.75p 91.50p 92.50p 8133
01/02/2012 90.50p 92.50p 90.50p 91.50p 6718
31/01/2012 90.50p 92.00p 90.50p 90.50p 2000
30/01/2012 90.50p 92.00p 88.50p 90.50p 2048
27/01/2012 90.50p 92.00p 90.50p 90.50p 215
26/01/2012 90.50p 90.50p 88.50p 90.50p 9500
25/01/2012 90.50p 92.00p 90.50p 90.50p 535
24/01/2012 90.75p 92.00p 90.50p 90.50p 10000
23/01/2012 90.75p 92.00p 89.00p 90.75p 11747
20/01/2012 90.75p 92.00p 89.00p 90.75p 29753
19/01/2012 90.75p 92.15p 90.75p 90.75p 6162
18/01/2012 90.75p 92.15p 90.75p 90.75p 3177
17/01/2012 90.50p 92.15p 89.25p 90.75p 8485
16/01/2012 90.50p 92.00p 88.50p 90.50p 14299
13/01/2012 90.75p 92.50p 89.50p 90.50p 9777
12/01/2012 91.00p 92.00p 89.50p 90.75p 16864
11/01/2012 91.00p 92.20p 91.00p 91.00p 200
10/01/2012 90.75p 92.00p 90.75p 91.00p 2645
09/01/2012 90.75p 92.15p 89.25p 90.75p 22538
06/01/2012 91.00p 92.60p 89.00p 90.75p 35720
05/01/2012 92.25p 93.75p 90.60p 91.00p 0
04/01/2012 92.25p 93.75p 90.60p 92.25p 11056
03/01/2012 92.25p 92.25p 90.00p 92.25p 0
30/12/2011 92.00p 92.00p 90.00p 92.00p 0
29/12/2011 92.00p 92.00p 90.00p 92.00p 99
28/12/2011 92.00p 93.50p 90.00p 92.00p 7720
23/12/2011 91.50p 93.10p 91.50p 92.00p 368
22/12/2011 91.00p 92.50p 91.00p 91.37p 1160
21/12/2011 90.75p 91.90p 90.75p 91.00p 0
20/12/2011 90.75p 91.90p 90.75p 90.75p 0
19/12/2011 91.50p 91.90p 90.75p 90.75p 1276
16/12/2011 91.75p 91.75p 89.00p 91.50p 10000
15/12/2011 91.75p 92.90p 90.00p 91.75p 2125
14/12/2011 93.00p 94.00p 89.50p 91.75p 21000
13/12/2011 93.50p 94.50p 91.50p 93.25p 19197
12/12/2011 94.00p 94.00p 91.50p 93.50p 3474
09/12/2011 94.00p 96.00p 92.00p 94.00p 0
08/12/2011 94.00p 96.00p 92.00p 94.00p 15459
07/12/2011 92.50p 96.00p 92.00p 94.00p 3046
06/12/2011 91.50p 93.00p 91.50p 92.50p 2664
05/12/2011 90.00p 93.50p 90.00p 91.50p 21297
02/12/2011 89.75p 91.00p 89.75p 90.00p 2000
01/12/2011 89.50p 89.75p 88.50p 89.75p 14500
30/11/2011 89.00p 91.00p 87.50p 89.25p 24328
29/11/2011 89.00p 90.60p 89.00p 89.00p 326
28/11/2011 88.00p 90.00p 87.00p 88.25p 5333
25/11/2011 88.00p 89.50p 86.50p 88.00p 46545
24/11/2011 88.25p 89.78p 88.00p 88.00p 0
23/11/2011 89.38p 89.78p 88.25p 88.25p 1253
22/11/2011 89.38p 90.68p 89.38p 89.38p 163
21/11/2011 90.75p 90.75p 89.38p 89.38p 2975
18/11/2011 91.00p 92.60p 89.50p 91.00p 607
17/11/2011 91.00p 91.00p 89.50p 91.00p 175
16/11/2011 91.00p 91.00p 89.25p 91.00p 4250
15/11/2011 91.00p 92.20p 91.00p 91.00p 206
14/11/2011 91.00p 92.20p 90.00p 91.00p 1900
11/11/2011 90.50p 90.75p 89.50p 90.75p 1892
10/11/2011 90.25p 91.50p 90.25p 90.50p 8340
09/11/2011 90.50p 90.50p 88.75p 90.25p 0
08/11/2011 88.75p 90.50p 88.75p 90.50p 0
07/11/2011 89.00p 90.15p 88.75p 88.75p 109
04/11/2011 89.00p 90.50p 89.00p 89.00p 10000
03/11/2011 89.00p 90.15p 89.00p 89.00p 600

*Close Price adjusted for both dividends and splits