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
18/01/2011 103.50p 104.00p 103.50p 103.75p 0
17/01/2011 104.39p 105.50p 103.50p 103.50p 32953
14/01/2011 101.10p 104.39p 101.10p 102.50p 5605
13/01/2011 101.10p 104.50p 101.10p 102.50p 6478
12/01/2011 101.00p 104.00p 100.75p 102.25p 27003
11/01/2011 99.50p 102.50p 99.50p 100.25p 33287
10/01/2011 100.00p 102.00p 99.50p 100.50p 12325
07/01/2011 99.00p 101.70p 99.00p 100.00p 9198
06/01/2011 97.75p 101.00p 97.00p 99.00p 6584
05/01/2011 96.75p 98.00p 96.75p 97.00p 12500
04/01/2011 96.25p 98.00p 96.25p 96.75p 3304
31/12/2010 95.00p 95.75p 95.00p 95.50p 0
30/12/2010 95.00p 95.00p 95.00p 95.00p 0
29/12/2010 95.00p 95.00p 93.40p 95.00p 10368
24/12/2010 95.00p 95.00p 95.00p 95.00p 0
23/12/2010 95.00p 96.90p 95.00p 95.00p 21600
22/12/2010 95.00p 95.00p 94.00p 95.00p 36000
21/12/2010 95.00p 95.00p 93.00p 95.00p 51333
20/12/2010 95.00p 95.00p 95.00p 95.00p 0
17/12/2010 95.00p 95.00p 95.00p 95.00p 0
16/12/2010 93.50p 96.00p 93.50p 94.50p 15918
15/12/2010 94.00p 95.50p 93.50p 93.50p 3100
14/12/2010 94.25p 96.00p 94.25p 94.50p 2604
13/12/2010 92.00p 95.50p 92.00p 94.25p 24261
10/12/2010 91.50p 92.00p 91.50p 92.00p 0
09/12/2010 91.50p 93.00p 90.26p 91.50p 27072
08/12/2010 89.50p 92.47p 89.50p 91.00p 23298
07/12/2010 90.25p 91.50p 89.30p 89.50p 24041
06/12/2010 90.25p 91.00p 89.30p 90.25p 5000
03/12/2010 90.25p 90.25p 89.50p 90.25p 0
02/12/2010 89.50p 91.00p 89.50p 90.25p 7692
01/12/2010 89.00p 91.00p 89.00p 89.50p 3887
30/11/2010 88.00p 90.50p 88.00p 89.00p 5422
29/11/2010 88.50p 90.00p 87.30p 88.00p 8401
26/11/2010 88.50p 90.00p 88.50p 88.50p 6619
25/11/2010 88.50p 89.00p 88.50p 88.50p 0
24/11/2010 88.50p 89.00p 88.50p 88.50p 0
23/11/2010 88.50p 91.00p 87.30p 88.50p 20360
22/11/2010 87.50p 90.00p 87.50p 88.50p 716
19/11/2010 87.50p 88.50p 87.50p 87.50p 5550
18/11/2010 87.50p 88.00p 87.50p 87.50p 0
17/11/2010 87.50p 87.50p 86.70p 87.50p 196
16/11/2010 88.00p 88.40p 86.80p 87.50p 15110
15/11/2010 88.00p 89.50p 88.00p 88.00p 2027
12/11/2010 89.00p 89.00p 87.25p 88.00p 8000
11/11/2010 89.00p 89.00p 87.80p 89.00p 32811
10/11/2010 89.00p 89.98p 89.00p 89.00p 2798
09/11/2010 87.00p 90.00p 87.00p 89.00p 11727
08/11/2010 87.00p 88.50p 87.00p 87.00p 6689
05/11/2010 85.50p 87.50p 85.50p 87.00p 22225
04/11/2010 85.50p 87.00p 85.50p 85.50p 8466
03/11/2010 85.50p 86.70p 85.50p 85.50p 5000
02/11/2010 85.50p 86.70p 85.50p 85.50p 10000
01/11/2010 85.75p 86.50p 85.50p 85.50p 2600
29/10/2010 85.75p 85.75p 85.50p 85.75p 0
28/10/2010 85.75p 85.75p 84.80p 85.75p 5850
27/10/2010 85.75p 85.75p 85.50p 85.75p 0
26/10/2010 86.00p 86.00p 85.50p 85.75p 0
25/10/2010 86.00p 87.50p 86.00p 86.00p 1442
22/10/2010 86.00p 86.00p 85.10p 86.00p 2750
21/10/2010 86.00p 87.50p 84.80p 86.00p 2020
20/10/2010 86.00p 86.00p 86.00p 86.00p 0
19/10/2010 86.00p 87.50p 84.70p 86.00p 40173
18/10/2010 86.00p 87.20p 86.00p 86.00p 12829
15/10/2010 86.00p 87.25p 86.00p 86.00p 7450
14/10/2010 86.00p 87.50p 86.00p 86.00p 283
13/10/2010 86.00p 87.20p 86.00p 86.00p 2573
12/10/2010 86.00p 86.00p 85.00p 86.00p 4000
11/10/2010 85.00p 86.50p 85.00p 86.00p 55500
08/10/2010 85.00p 86.50p 84.75p 85.00p 16185
07/10/2010 85.00p 85.95p 84.75p 85.00p 10000
06/10/2010 85.50p 85.95p 84.75p 85.00p 1150
05/10/2010 86.00p 86.50p 85.00p 85.50p 10949
04/10/2010 86.00p 86.50p 85.00p 86.00p 7700
01/10/2010 85.75p 86.50p 85.00p 86.00p 50000
30/09/2010 85.75p 85.75p 84.50p 85.75p 0
29/09/2010 85.25p 86.00p 84.50p 85.75p 93
28/09/2010 85.75p 85.75p 84.00p 85.25p 16871
27/09/2010 85.75p 86.00p 84.50p 85.75p 2265
24/09/2010 86.25p 86.25p 83.00p 85.75p 17500
23/09/2010 86.50p 86.50p 85.00p 86.25p 5500
22/09/2010 86.50p 87.50p 85.00p 86.50p 10169
21/09/2010 86.50p 86.75p 85.00p 86.50p 6397
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

*Close Price adjusted for both dividends and splits