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
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
02/12/2009 76.75p 76.75p 75.00p 76.00p 26335
01/12/2009 76.75p 77.25p 75.60p 76.75p 2000
30/11/2009 76.50p 77.25p 75.80p 76.75p 5000
27/11/2009 76.00p 78.00p 74.10p 76.50p 8222
26/11/2009 78.25p 78.25p 75.15p 76.50p 500
25/11/2009 78.25p 79.00p 77.15p 78.25p 2000
24/11/2009 78.25p 79.00p 77.00p 78.25p 1100
23/11/2009 77.75p 79.00p 77.00p 78.25p 8038
20/11/2009 77.75p 78.00p 77.75p 77.75p 0
19/11/2009 77.75p 78.00p 77.75p 77.75p 0
18/11/2009 77.75p 78.00p 77.75p 77.75p 0
17/11/2009 77.75p 78.00p 76.00p 77.75p 15958
16/11/2009 77.25p 78.00p 77.25p 77.75p 0
13/11/2009 77.00p 77.50p 77.00p 77.00p 0
12/11/2009 77.00p 77.50p 77.00p 77.00p 0
11/11/2009 76.75p 77.50p 75.25p 77.00p 1329
10/11/2009 76.25p 76.75p 76.00p 76.50p 28000
09/11/2009 75.50p 77.50p 77.50p 75.75p 4531
06/11/2009 75.25p 76.00p 75.25p 75.50p 50200
05/11/2009 75.00p 75.50p 75.00p 75.25p 7187
04/11/2009 74.25p 76.50p 73.25p 75.00p 16334
03/11/2009 74.75p 76.00p 73.00p 74.25p 17707
02/11/2009 74.75p 75.50p 74.75p 74.75p 2864
30/10/2009 73.50p 75.00p 73.50p 74.75p 20540
29/10/2009 74.00p 75.00p 72.50p 73.50p 5284
28/10/2009 74.25p 75.00p 74.25p 74.50p 25170
27/10/2009 74.75p 76.00p 75.50p 74.00p 18191
26/10/2009 74.50p 75.50p 74.50p 74.75p 5590
23/10/2009 74.50p 75.00p 74.50p 74.50p 6397
22/10/2009 75.00p 75.50p 72.75p 74.25p 8222
21/10/2009 76.50p 77.00p 73.75p 75.25p 5716
20/10/2009 77.50p 77.50p 76.50p 76.50p 9849
19/10/2009 76.50p 78.00p 76.50p 77.50p 18433
16/10/2009 75.00p 77.00p 75.00p 76.50p 22192
15/10/2009 73.75p 76.00p 73.75p 75.00p 4000
14/10/2009 73.75p 74.50p 73.75p 73.75p 2500
13/10/2009 73.75p 74.50p 73.75p 74.00p 8089
12/10/2009 73.25p 74.50p 73.25p 73.75p 22569
09/10/2009 73.25p 74.00p 73.25p 73.25p 3133
08/10/2009 73.25p 74.00p 73.25p 73.50p 4242
07/10/2009 74.00p 75.00p 72.00p 73.25p 53722
06/10/2009 74.75p 75.00p 74.00p 74.00p 7170
05/10/2009 76.50p 76.50p 75.00p 75.00p 7500
02/10/2009 78.75p 78.75p 76.50p 76.50p 2500
01/10/2009 78.75p 79.50p 78.75p 78.75p 0
30/09/2009 79.75p 80.50p 79.00p 79.00p 6164
29/09/2009 78.00p 80.50p 78.00p 79.75p 63877
28/09/2009 76.75p 78.00p 76.75p 77.50p 14419
25/09/2009 77.50p 77.75p 76.75p 76.75p 0
24/09/2009 78.00p 78.00p 77.50p 77.50p 3797
23/09/2009 78.50p 79.50p 78.00p 78.00p 0
22/09/2009 79.00p 79.00p 78.00p 78.50p 36987
21/09/2009 79.50p 80.50p 79.00p 79.00p 3800

*Close Price adjusted for both dividends and splits