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
18/04/2023 175.00p 177.00p 173.60p 175.00p 13239
17/04/2023 175.00p 177.00p 173.00p 175.00p 18932
14/04/2023 175.00p 177.00p 173.20p 175.00p 28853
13/04/2023 176.00p 178.00p 174.00p 175.00p 43866
12/04/2023 176.00p 178.00p 174.01p 176.50p 3673
11/04/2023 176.00p 176.00p 171.00p 171.00p 23160
06/04/2023 175.50p 175.50p 173.00p 175.50p 24583
05/04/2023 175.50p 178.00p 173.00p 175.50p 10153
04/04/2023 177.00p 178.00p 173.00p 175.50p 11031
03/04/2023 177.00p 177.00p 175.00p 177.00p 19544
31/03/2023 177.00p 177.00p 175.00p 177.00p 15884
30/03/2023 177.50p 179.00p 176.00p 177.25p 32927
29/03/2023 183.50p 188.00p 178.00p 178.00p 10635
28/03/2023 181.50p 188.00p 179.00p 183.50p 25636
27/03/2023 178.00p 181.50p 177.00p 181.50p 65010
24/03/2023 177.50p 180.00p 175.00p 177.50p 69701
23/03/2023 177.50p 178.35p 175.75p 177.50p 3161
22/03/2023 178.50p 179.50p 176.00p 177.50p 44070
21/03/2023 178.00p 181.00p 176.76p 178.50p 34918
20/03/2023 181.00p 182.00p 176.65p 178.00p 29083
17/03/2023 182.25p 183.50p 180.48p 181.50p 8247
16/03/2023 179.50p 182.36p 179.50p 182.00p 25664
15/03/2023 183.00p 186.00p 180.00p 181.00p 31235
14/03/2023 183.00p 183.72p 182.40p 183.00p 25525
13/03/2023 185.50p 186.00p 182.46p 183.00p 51919
10/03/2023 185.00p 186.00p 184.00p 185.50p 17128
09/03/2023 186.00p 187.00p 186.00p 186.50p 14435
08/03/2023 186.00p 187.00p 185.00p 186.00p 30233
07/03/2023 187.00p 187.00p 185.00p 185.50p 28754
06/03/2023 184.50p 185.99p 184.50p 184.50p 8050
03/03/2023 184.50p 188.00p 183.00p 184.00p 39864
02/03/2023 184.50p 186.30p 184.25p 184.25p 3138
01/03/2023 185.00p 186.50p 184.25p 184.25p 17936
28/02/2023 184.50p 186.50p 182.00p 184.50p 20560
27/02/2023 183.50p 186.50p 182.00p 184.25p 7417
24/02/2023 185.50p 186.40p 183.50p 183.50p 19682
23/02/2023 185.00p 186.52p 185.00p 185.00p 8428
22/02/2023 186.00p 187.40p 185.00p 185.00p 7426
21/02/2023 188.00p 188.00p 186.00p 186.00p 777
20/02/2023 189.00p 190.00p 187.96p 188.00p 38926
17/02/2023 189.00p 189.64p 188.85p 189.00p 15557
16/02/2023 189.00p 190.00p 188.00p 189.00p 55585
15/02/2023 189.00p 189.50p 188.84p 189.00p 18476
14/02/2023 188.00p 189.61p 188.00p 189.00p 3415
13/02/2023 188.00p 190.00p 186.00p 188.00p 10269
10/02/2023 189.50p 190.99p 187.00p 187.50p 27033
09/02/2023 190.00p 191.00p 190.00p 190.50p 16126
08/02/2023 190.25p 191.41p 190.00p 190.00p 8667
07/02/2023 191.00p 192.00p 189.00p 190.00p 27775
06/02/2023 189.50p 192.40p 185.00p 189.50p 9180
03/02/2023 189.50p 192.00p 189.50p 190.00p 11571
02/02/2023 188.00p 191.96p 188.00p 189.00p 3160
01/02/2023 189.00p 191.92p 188.00p 188.00p 18365
31/01/2023 189.00p 190.96p 188.00p 188.00p 11351
30/01/2023 189.00p 191.00p 188.00p 188.00p 18063
27/01/2023 190.00p 194.00p 187.00p 190.50p 24197
26/01/2023 192.00p 193.68p 191.00p 192.00p 28769
25/01/2023 192.50p 193.80p 190.02p 192.00p 24427
24/01/2023 189.50p 192.00p 189.50p 192.00p 17055
23/01/2023 188.00p 190.50p 187.76p 189.50p 33325
20/01/2023 184.50p 188.00p 184.50p 187.00p 15326
19/01/2023 184.00p 184.10p 184.00p 184.00p 110
18/01/2023 182.00p 184.50p 176.50p 183.75p 12795
17/01/2023 181.00p 184.00p 181.00p 181.00p 20246
16/01/2023 182.00p 182.00p 181.00p 181.00p 11232
13/01/2023 181.00p 181.72p 181.00p 181.00p 5555
12/01/2023 181.00p 182.00p 180.00p 181.00p 2758
11/01/2023 179.00p 182.00p 179.00p 181.00p 19306
10/01/2023 177.50p 178.94p 177.50p 177.50p 9860
09/01/2023 177.50p 178.50p 177.00p 177.00p 15231
06/01/2023 177.50p 177.50p 176.00p 176.00p 4488
05/01/2023 176.00p 176.76p 175.85p 176.00p 4085
04/01/2023 177.50p 177.50p 172.00p 174.50p 17662
03/01/2023 177.50p 178.50p 176.65p 176.75p 5583
30/12/2022 177.50p 177.50p 176.61p 176.75p 1807
29/12/2022 177.50p 177.50p 176.59p 176.75p 8970
28/12/2022 177.50p 178.60p 176.00p 176.75p 11085
23/12/2022 177.50p 177.50p 175.60p 177.50p 3760
22/12/2022 177.00p 180.94p 175.10p 177.00p 40487
21/12/2022 177.00p 178.40p 174.60p 176.50p 6298
20/12/2022 178.00p 179.00p 173.00p 176.50p 22887
19/12/2022 177.50p 179.00p 176.72p 179.00p 17126
16/12/2022 177.50p 179.00p 177.50p 177.50p 6978
15/12/2022 170.00p 179.90p 170.00p 177.50p 11947
14/12/2022 177.50p 179.00p 175.00p 175.00p 11205
13/12/2022 178.00p 179.96p 178.00p 179.00p 16399
12/12/2022 179.50p 179.98p 179.00p 179.00p 34904
09/12/2022 179.50p 179.50p 179.00p 179.50p 27113
08/12/2022 179.50p 179.50p 179.28p 179.50p 4950
07/12/2022 179.00p 179.77p 179.00p 179.50p 15527
06/12/2022 179.00p 179.64p 178.51p 179.00p 8695
05/12/2022 176.00p 180.00p 176.00p 179.00p 36826
02/12/2022 174.50p 177.00p 174.50p 176.00p 27011
01/12/2022 173.00p 175.00p 173.00p 175.00p 8910
30/11/2022 171.00p 174.90p 171.00p 173.00p 9998
29/11/2022 170.00p 175.00p 170.00p 174.50p 18262
28/11/2022 171.75p 175.00p 170.00p 170.00p 14948
25/11/2022 171.75p 175.00p 168.50p 174.50p 3683
24/11/2022 170.00p 174.19p 170.00p 171.75p 2512
23/11/2022 171.50p 175.00p 170.00p 170.00p 12951
22/11/2022 169.00p 175.00p 168.00p 173.00p 9395
21/11/2022 169.00p 174.00p 169.00p 169.00p 30787
18/11/2022 169.00p 171.10p 166.60p 169.00p 19938
17/11/2022 170.50p 171.25p 169.00p 169.00p 6183
16/11/2022 167.50p 172.00p 166.80p 169.00p 26802
15/11/2022 167.00p 172.00p 162.00p 167.50p 13092
14/11/2022 167.00p 169.92p 163.00p 166.00p 19924
11/11/2022 167.00p 171.90p 164.00p 164.00p 10640
10/11/2022 162.75p 171.00p 156.00p 166.00p 13401
09/11/2022 163.50p 164.78p 162.46p 162.75p 10187
08/11/2022 163.50p 172.00p 163.50p 163.50p 28507
07/11/2022 163.50p 166.90p 162.48p 163.50p 15056
04/11/2022 164.25p 172.00p 162.82p 163.50p 10622
03/11/2022 164.25p 164.25p 157.27p 164.25p 15523
02/11/2022 162.75p 172.00p 157.27p 164.25p 18767
01/11/2022 162.00p 172.00p 155.66p 162.75p 35574
31/10/2022 162.00p 165.80p 162.00p 162.00p 8050
28/10/2022 161.00p 164.60p 161.00p 161.00p 3115
27/10/2022 161.00p 165.00p 154.00p 161.00p 42569
26/10/2022 161.00p 161.00p 157.99p 161.00p 192
25/10/2022 161.00p 170.00p 157.99p 161.00p 6673
24/10/2022 161.00p 161.00p 153.00p 161.00p 5153
21/10/2022 165.00p 165.00p 152.50p 162.00p 60920
20/10/2022 166.00p 166.00p 158.70p 165.00p 7712
19/10/2022 166.00p 166.00p 160.60p 166.00p 13938
18/10/2022 164.50p 166.00p 160.00p 166.00p 16755
17/10/2022 164.50p 172.00p 155.08p 164.00p 12178
14/10/2022 160.00p 164.50p 157.40p 164.50p 7122
13/10/2022 155.00p 168.00p 152.00p 159.00p 1695
12/10/2022 155.00p 158.00p 155.00p 155.00p 1087
11/10/2022 156.00p 160.37p 153.38p 155.00p 16078
10/10/2022 157.50p 157.50p 152.00p 156.00p 14686
07/10/2022 156.00p 159.50p 152.40p 159.50p 31769
06/10/2022 154.50p 158.00p 152.00p 156.00p 9855
05/10/2022 161.50p 161.50p 153.00p 154.50p 34445
04/10/2022 163.50p 168.00p 155.50p 161.50p 69111
03/10/2022 163.00p 163.10p 155.90p 162.50p 34317
30/09/2022 157.00p 162.50p 155.75p 162.50p 12811
29/09/2022 159.00p 159.00p 155.28p 157.00p 15479
28/09/2022 163.00p 163.00p 158.00p 159.00p 9246
27/09/2022 166.00p 172.00p 156.00p 163.00p 37875
26/09/2022 165.00p 166.00p 161.44p 166.00p 11888
23/09/2022 169.00p 169.00p 160.00p 165.00p 27225
22/09/2022 172.50p 175.00p 163.00p 169.00p 50194
21/09/2022 169.50p 175.00p 169.50p 172.50p 11870
20/09/2022 170.50p 175.00p 166.00p 169.50p 27086
19/09/2022 170.50p 174.55p 167.79p 170.50p 28396
16/09/2022 170.50p 174.55p 167.79p 170.50p 28396
15/09/2022 170.50p 172.97p 166.00p 170.50p 2226
14/09/2022 170.00p 172.97p 167.50p 170.50p 13960
13/09/2022 170.00p 174.50p 167.00p 170.00p 20379
12/09/2022 166.00p 175.00p 160.00p 170.00p 8529
09/09/2022 164.25p 172.00p 162.76p 164.50p 24711
08/09/2022 164.50p 170.35p 160.10p 163.50p 3683
07/09/2022 164.50p 170.90p 160.00p 163.75p 15643
06/09/2022 165.25p 170.02p 163.75p 163.75p 6479
05/09/2022 166.00p 167.80p 158.80p 164.50p 15391
02/09/2022 165.00p 172.00p 157.10p 164.50p 27419
01/09/2022 165.50p 171.00p 155.00p 163.50p 44207
31/08/2022 165.00p 170.11p 156.00p 165.50p 4673
30/08/2022 164.50p 169.91p 155.00p 165.00p 33922
29/08/2022 169.00p 175.00p 164.50p 164.50p 30076
26/08/2022 169.00p 175.00p 164.50p 164.50p 30076
25/08/2022 165.00p 175.00p 165.00p 167.50p 13661
24/08/2022 170.50p 171.30p 156.00p 165.00p 24308
23/08/2022 172.50p 173.30p 170.50p 170.50p 7953
22/08/2022 172.50p 173.50p 170.75p 172.50p 15075
19/08/2022 171.50p 173.11p 168.84p 172.50p 11072
18/08/2022 172.50p 173.25p 167.00p 171.50p 15665
17/08/2022 167.50p 174.00p 167.50p 172.50p 29845
16/08/2022 166.00p 173.02p 166.00p 167.50p 22750
15/08/2022 172.50p 174.00p 166.00p 166.00p 5952
12/08/2022 172.50p 175.00p 170.00p 172.50p 21774
11/08/2022 173.50p 174.40p 170.00p 172.50p 36130
10/08/2022 165.00p 173.95p 165.00p 173.50p 26302
09/08/2022 165.50p 175.00p 156.00p 165.00p 13847
08/08/2022 165.25p 172.00p 162.00p 168.50p 86491
05/08/2022 165.25p 172.00p 165.25p 165.25p 19284
04/08/2022 165.25p 172.00p 165.25p 165.25p 9847
03/08/2022 165.25p 175.00p 165.25p 165.25p 15923
02/08/2022 165.00p 170.80p 165.00p 165.25p 2772
01/08/2022 171.50p 175.00p 166.50p 166.50p 32409
29/07/2022 171.50p 173.25p 168.91p 171.50p 6787
28/07/2022 171.50p 175.00p 168.84p 175.00p 6423
27/07/2022 171.50p 173.53p 168.36p 172.50p 995
26/07/2022 170.00p 173.78p 168.07p 171.50p 4831
25/07/2022 167.25p 175.00p 166.00p 170.00p 14606
22/07/2022 167.25p 172.69p 165.50p 167.25p 15314
21/07/2022 172.25p 174.50p 167.32p 170.00p 27752
20/07/2022 167.25p 174.50p 160.00p 172.25p 3071
19/07/2022 171.25p 172.70p 167.25p 167.25p 22472
18/07/2022 171.25p 172.16p 170.00p 171.25p 10270
15/07/2022 165.00p 174.00p 155.00p 164.50p 13009
14/07/2022 167.50p 172.70p 160.00p 165.00p 38794
13/07/2022 165.00p 172.70p 165.00p 167.50p 23479
12/07/2022 165.00p 173.00p 165.00p 165.00p 2269
11/07/2022 165.00p 171.00p 165.00p 165.00p 4844
08/07/2022 165.00p 169.00p 165.00p 165.00p 9472
07/07/2022 165.00p 169.00p 165.00p 165.00p 4948
06/07/2022 165.00p 169.00p 161.00p 165.00p 9105

*Close Price adjusted for both dividends and splits