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
20/09/2010 85.75p 86.50p 85.10p 85.75p 1000
17/09/2010 85.75p 86.50p 85.75p 85.75p 0
16/09/2010 85.50p 87.00p 85.50p 85.75p 6000
15/09/2010 85.25p 86.00p 85.25p 85.50p 0
14/09/2010 85.25p 86.80p 83.50p 85.25p 9081
13/09/2010 83.75p 85.50p 83.75p 85.25p 13781
10/09/2010 84.25p 85.00p 82.25p 83.75p 15001
09/09/2010 84.75p 84.75p 83.00p 84.25p 8500
08/09/2010 85.25p 85.25p 84.75p 84.75p 0
07/09/2010 86.25p 87.20p 86.25p 86.25p 1125
06/09/2010 86.25p 87.25p 85.25p 86.25p 7457
03/09/2010 83.75p 87.00p 83.75p 85.00p 16985
02/09/2010 83.75p 85.00p 83.75p 83.75p 3158
01/09/2010 83.00p 85.00p 83.00p 83.75p 23691
31/08/2010 82.75p 84.50p 82.75p 83.00p 7386
27/08/2010 82.75p 84.25p 81.60p 82.75p 16400
26/08/2010 83.00p 83.00p 81.50p 82.75p 23585
25/08/2010 84.00p 84.75p 83.00p 83.00p 5800
24/08/2010 84.00p 85.00p 82.80p 84.00p 28164
23/08/2010 84.00p 85.50p 84.00p 84.00p 279
20/08/2010 84.00p 85.50p 82.50p 84.00p 26383
19/08/2010 84.00p 84.50p 83.00p 84.00p 3000
18/08/2010 84.00p 84.50p 84.00p 84.00p 0
17/08/2010 84.00p 85.00p 83.10p 84.00p 13018
16/08/2010 84.00p 84.50p 82.80p 84.00p 17595
13/08/2010 84.00p 85.50p 83.10p 84.00p 6511
12/08/2010 84.00p 85.50p 83.50p 84.00p 8919
11/08/2010 84.00p 85.50p 84.00p 84.00p 5760
10/08/2010 84.00p 84.50p 84.00p 84.00p 0
09/08/2010 83.50p 85.50p 82.50p 84.00p 10684
06/08/2010 83.25p 85.00p 83.25p 83.50p 1930
05/08/2010 83.25p 85.00p 82.10p 83.25p 4974
04/08/2010 82.75p 84.75p 82.75p 83.25p 13000
03/08/2010 82.50p 84.00p 82.50p 82.75p 8060
02/08/2010 82.25p 83.75p 81.00p 82.50p 23652
30/07/2010 82.25p 83.74p 82.25p 82.25p 600
29/07/2010 82.00p 83.75p 82.00p 82.25p 6120
28/07/2010 82.00p 83.25p 82.00p 82.00p 6225
27/07/2010 81.50p 82.75p 81.50p 81.75p 2683
26/07/2010 80.25p 82.50p 80.25p 81.25p 4717
23/07/2010 80.50p 82.50p 78.75p 80.25p 31990
22/07/2010 80.50p 82.00p 80.50p 80.50p 2642
21/07/2010 80.25p 82.00p 80.00p 80.50p 28000
20/07/2010 80.25p 82.00p 80.25p 80.25p 4000
19/07/2010 80.00p 80.50p 79.75p 80.25p 0
16/07/2010 81.00p 82.25p 81.00p 81.00p 3700
15/07/2010 81.00p 81.00p 80.50p 81.00p 0
14/07/2010 81.00p 81.25p 80.00p 81.00p 41187
13/07/2010 80.25p 81.00p 79.00p 81.00p 4521
12/07/2010 80.25p 82.00p 80.25p 80.25p 3529
09/07/2010 79.25p 80.50p 79.25p 80.25p 0
08/07/2010 78.25p 80.25p 77.85p 79.25p 7260
07/07/2010 79.25p 79.75p 78.25p 78.25p 20000
06/07/2010 78.25p 80.02p 78.25p 79.25p 18458
05/07/2010 77.75p 80.00p 77.75p 78.25p 75000
02/07/2010 77.75p 78.50p 77.75p 77.75p 0
01/07/2010 78.00p 79.00p 77.75p 77.75p 1500
30/06/2010 78.25p 79.00p 78.00p 78.25p 0
29/06/2010 81.75p 82.75p 81.75p 81.75p 1161
28/06/2010 81.50p 83.00p 81.50p 81.75p 10700
25/06/2010 81.50p 83.00p 80.60p 81.50p 9913
24/06/2010 81.50p 83.00p 81.50p 81.50p 6004
23/06/2010 81.50p 82.00p 81.25p 81.50p 6000
22/06/2010 82.25p 83.25p 81.75p 82.25p 3487
21/06/2010 82.00p 83.25p 82.00p 82.25p 0
18/06/2010 81.50p 83.00p 81.00p 82.00p 5076
17/06/2010 80.75p 81.50p 80.75p 81.50p 0
16/06/2010 80.75p 80.75p 80.50p 80.75p 0
15/06/2010 80.75p 80.75p 79.50p 80.75p 327
14/06/2010 80.75p 80.75p 80.50p 80.75p 0
11/06/2010 80.75p 82.00p 80.00p 80.75p 11355
10/06/2010 80.75p 82.00p 80.50p 80.75p 250
09/06/2010 79.75p 80.75p 79.75p 80.75p 4000
08/06/2010 79.75p 81.50p 79.50p 79.75p 5000
07/06/2010 79.75p 79.75p 78.00p 79.75p 5000
04/06/2010 79.00p 80.00p 79.00p 79.75p 0
03/06/2010 77.00p 79.00p 77.00p 78.75p 2100
02/06/2010 77.00p 78.00p 77.00p 77.00p 0
01/06/2010 78.50p 79.70p 76.50p 77.00p 20947
28/05/2010 78.00p 80.00p 77.00p 78.50p 8235
27/05/2010 77.50p 78.50p 76.00p 77.50p 2342
26/05/2010 77.25p 78.00p 76.00p 77.25p 6925
25/05/2010 78.25p 78.25p 75.00p 76.75p 12471
24/05/2010 79.50p 80.25p 79.50p 79.75p 0
21/05/2010 79.25p 79.50p 79.25p 79.50p 3149
20/05/2010 80.25p 80.25p 79.50p 79.50p 4529
19/05/2010 81.25p 81.25p 80.00p 80.50p 6500
18/05/2010 81.00p 82.80p 81.00p 81.50p 3623
17/05/2010 82.00p 82.60p 81.00p 81.00p 994
14/05/2010 83.50p 84.00p 82.50p 83.50p 22154
13/05/2010 82.50p 83.80p 82.50p 83.50p 1175
12/05/2010 81.00p 83.00p 81.00p 81.50p 46000
11/05/2010 80.25p 82.00p 80.25p 81.00p 3600
10/05/2010 77.50p 82.00p 77.50p 80.25p 46467
07/05/2010 81.25p 81.25p 78.00p 78.00p 17250
06/05/2010 83.25p 84.25p 82.10p 83.25p 10000
05/05/2010 84.50p 84.50p 82.10p 83.25p 18825
04/05/2010 85.25p 86.65p 83.29p 84.50p 2500
30/04/2010 86.50p 88.00p 84.75p 85.50p 7672
29/04/2010 86.50p 87.00p 85.00p 86.50p 8227
28/04/2010 87.25p 87.25p 85.00p 86.50p 33216
27/04/2010 88.75p 88.75p 87.50p 88.00p 21921
26/04/2010 88.25p 90.00p 88.00p 88.75p 17304
23/04/2010 87.75p 89.00p 87.75p 88.00p 15430
22/04/2010 87.75p 88.50p 87.21p 87.75p 12102
21/04/2010 87.25p 88.50p 86.70p 87.50p 23611
20/04/2010 87.00p 87.50p 86.20p 87.00p 2500
19/04/2010 87.75p 88.00p 86.00p 87.00p 46256
16/04/2010 87.50p 90.00p 87.50p 87.75p 47021
15/04/2010 87.00p 88.00p 87.00p 87.25p 12656
14/04/2010 86.25p 88.00p 86.00p 86.75p 7500
13/04/2010 85.75p 87.00p 85.75p 85.75p 2387
12/04/2010 85.25p 86.50p 84.60p 85.50p 3223
09/04/2010 84.50p 86.00p 84.00p 84.50p 9034
08/04/2010 83.50p 86.00p 83.50p 84.50p 258457
07/04/2010 82.50p 85.00p 82.50p 83.50p 16703
06/04/2010 80.50p 83.50p 80.50p 82.50p 4267
01/04/2010 80.50p 82.00p 80.50p 80.50p 1000
31/03/2010 80.50p 82.00p 80.50p 80.50p 15400
30/03/2010 78.75p 82.00p 78.75p 80.50p 14676
29/03/2010 78.50p 81.00p 78.50p 78.75p 2441
26/03/2010 77.00p 80.00p 77.00p 78.00p 25289
25/03/2010 75.50p 78.00p 75.50p 77.00p 20850
24/03/2010 75.50p 76.00p 75.50p 75.50p 0
23/03/2010 75.50p 76.50p 75.50p 75.50p 8500
22/03/2010 76.00p 76.00p 75.50p 75.50p 0
19/03/2010 76.00p 76.50p 75.60p 76.00p 6577
18/03/2010 76.00p 77.50p 75.75p 76.00p 3650
17/03/2010 75.75p 78.00p 75.60p 76.00p 7650
16/03/2010 75.50p 75.50p 75.50p 75.50p 0
15/03/2010 75.25p 77.00p 75.25p 75.50p 4822
12/03/2010 75.25p 75.50p 75.25p 75.25p 0
11/03/2010 75.25p 75.50p 75.25p 75.25p 0
10/03/2010 75.25p 75.25p 74.50p 75.25p 0
09/03/2010 75.25p 75.50p 75.25p 75.25p 0
08/03/2010 75.00p 77.00p 74.51p 75.25p 7900
05/03/2010 74.50p 76.00p 74.50p 74.50p 17971
04/03/2010 74.50p 76.00p 74.50p 74.50p 9000
03/03/2010 74.50p 77.00p 74.50p 74.50p 10000
02/03/2010 75.50p 77.00p 75.50p 75.50p 4102
01/03/2010 74.75p 77.00p 74.75p 75.50p 11671
26/02/2010 75.00p 75.25p 74.50p 74.75p 0
25/02/2010 75.00p 76.75p 74.00p 75.50p 4000
24/02/2010 75.00p 77.00p 73.62p 75.00p 13700
23/02/2010 75.00p 76.00p 74.61p 75.00p 17962
22/02/2010 74.25p 77.00p 73.62p 75.00p 25112
19/02/2010 74.25p 75.00p 73.58p 74.25p 4812
18/02/2010 74.00p 74.75p 74.00p 74.25p 0
17/02/2010 73.25p 74.50p 73.25p 74.00p 8926
16/02/2010 72.75p 74.25p 72.75p 73.00p 11600
15/02/2010 70.50p 73.50p 70.47p 72.25p 29952
12/02/2010 70.00p 72.00p 70.00p 70.50p 5500
11/02/2010 70.00p 71.00p 70.00p 70.00p 0
10/02/2010 70.00p 71.00p 70.00p 70.00p 2550
09/02/2010 69.75p 71.00p 69.75p 70.00p 0
08/02/2010 69.75p 70.50p 69.75p 69.75p 5068
05/02/2010 71.00p 71.00p 69.46p 70.25p 14185
04/02/2010 72.75p 75.00p 71.25p 71.25p 22065
03/02/2010 72.50p 73.50p 71.75p 72.50p 4636
02/02/2010 72.25p 72.75p 72.00p 72.25p 0
01/02/2010 72.25p 72.50p 72.00p 72.00p 0
29/01/2010 72.00p 73.50p 72.00p 72.25p 700
28/01/2010 72.00p 73.00p 72.00p 72.00p 1140
27/01/2010 75.00p 75.00p 71.15p 72.50p 5200
26/01/2010 75.00p 76.25p 75.00p 75.00p 0
25/01/2010 75.25p 76.25p 75.00p 75.00p 0
22/01/2010 75.50p 76.50p 74.75p 75.50p 111542
21/01/2010 75.50p 76.50p 75.50p 75.50p 7195
20/01/2010 75.00p 76.50p 75.00p 75.50p 14644
19/01/2010 74.00p 76.00p 73.50p 75.00p 2650
18/01/2010 74.00p 74.00p 74.00p 74.00p 0
15/01/2010 74.00p 74.00p 74.00p 74.00p 0
14/01/2010 75.50p 77.00p 73.50p 74.00p 27597
13/01/2010 75.75p 76.25p 74.50p 76.00p 11931
12/01/2010 75.25p 76.25p 74.15p 75.75p 34568
11/01/2010 74.50p 76.00p 74.50p 75.00p 9379
08/01/2010 74.00p 75.00p 74.00p 74.00p 0
07/01/2010 73.50p 75.00p 73.50p 74.00p 14584
06/01/2010 73.50p 74.00p 73.00p 73.00p 12863
05/01/2010 73.00p 74.50p 73.00p 73.50p 10911
04/01/2010 73.00p 73.50p 72.10p 73.00p 2839
31/12/2009 73.00p 73.50p 73.00p 73.00p 0
30/12/2009 73.00p 73.50p 72.10p 73.00p 5943
29/12/2009 73.00p 73.00p 72.10p 73.00p 1324
24/12/2009 73.00p 73.50p 72.50p 72.50p 0
23/12/2009 73.50p 75.00p 72.10p 73.00p 23072
22/12/2009 73.50p 74.00p 73.50p 73.50p 0
21/12/2009 72.75p 75.00p 72.75p 73.50p 1000
18/12/2009 72.50p 75.00p 71.30p 72.75p 27191
17/12/2009 72.50p 74.00p 72.00p 72.50p 8679
16/12/2009 72.50p 73.00p 71.30p 72.50p 2000
15/12/2009 72.50p 74.00p 72.50p 72.50p 3000
14/12/2009 72.25p 73.00p 72.25p 72.50p 0
11/12/2009 72.25p 72.50p 72.25p 72.25p 0
10/12/2009 71.75p 72.50p 71.75p 72.25p 0
09/12/2009 71.50p 73.00p 71.50p 71.75p 4631
08/12/2009 74.75p 75.50p 73.00p 73.25p 6352
07/12/2009 76.00p 76.00p 74.75p 74.75p 7581
04/12/2009 76.00p 76.50p 74.80p 76.25p 12400
03/12/2009 76.00p 76.50p 76.00p 76.00p 0

*Close Price adjusted for both dividends and splits