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
03/06/2024 163.00p 165.00p 159.00p 163.00p 12601
31/05/2024 162.50p 164.00p 161.00p 163.00p 44102
30/05/2024 159.00p 162.50p 158.00p 162.50p 16627
29/05/2024 158.00p 161.00p 158.00p 159.00p 18398
28/05/2024 160.00p 161.00p 155.00p 158.00p 9249
24/05/2024 157.50p 161.00p 157.50p 160.00p 19994
23/05/2024 157.00p 161.00p 157.00p 157.50p 24328
22/05/2024 157.00p 160.00p 157.00p 157.00p 9839
21/05/2024 157.00p 160.00p 154.00p 157.00p 31071
20/05/2024 156.50p 162.00p 156.50p 157.00p 34127
17/05/2024 157.00p 159.85p 154.00p 156.50p 8518
16/05/2024 157.00p 160.00p 157.00p 157.00p 12027
15/05/2024 157.00p 160.00p 157.00p 157.00p 31457
14/05/2024 155.50p 162.00p 155.00p 157.00p 101184
13/05/2024 148.00p 155.50p 148.00p 155.50p 63554
10/05/2024 147.00p 151.00p 143.00p 148.00p 25646
09/05/2024 147.00p 151.00p 147.00p 147.00p 13504
08/05/2024 147.00p 151.00p 147.00p 147.00p 24585
07/05/2024 147.00p 151.00p 143.00p 147.00p 45231
03/05/2024 146.00p 149.00p 146.00p 146.00p 28150
02/05/2024 145.50p 149.00p 142.00p 146.00p 31161
01/05/2024 145.50p 149.00p 144.70p 145.50p 56846
30/04/2024 148.00p 148.58p 142.00p 145.50p 13166
29/04/2024 143.00p 148.00p 141.00p 148.00p 41769
26/04/2024 142.50p 145.00p 141.00p 143.00p 29672
25/04/2024 138.00p 145.00p 138.00p 142.50p 63083
24/04/2024 139.00p 140.00p 138.00p 138.00p 30665
23/04/2024 137.50p 139.50p 137.01p 138.50p 28753
22/04/2024 136.50p 140.00p 133.49p 137.50p 76106
19/04/2024 136.50p 140.00p 131.00p 140.00p 38537
18/04/2024 137.50p 138.00p 135.00p 137.50p 22425
17/04/2024 136.00p 140.00p 134.00p 137.00p 32470
16/04/2024 138.50p 142.00p 134.00p 142.00p 16274
15/04/2024 139.00p 142.00p 135.00p 139.00p 63996
12/04/2024 139.00p 139.00p 133.00p 133.00p 19947
11/04/2024 139.00p 139.00p 136.00p 139.00p 20042
10/04/2024 139.50p 145.00p 136.00p 139.00p 46236
09/04/2024 139.00p 139.00p 136.18p 139.00p 17628
08/04/2024 139.00p 139.00p 136.01p 139.00p 39991
05/04/2024 139.00p 139.00p 135.00p 139.00p 35699
04/04/2024 140.00p 142.00p 135.00p 139.00p 51998
03/04/2024 140.00p 140.00p 135.00p 140.00p 89365
02/04/2024 140.00p 140.00p 138.00p 140.00p 52160
28/03/2024 140.50p 142.00p 137.00p 139.50p 47382
27/03/2024 140.50p 140.50p 139.00p 140.50p 31903
26/03/2024 140.00p 142.00p 138.00p 140.50p 17464
25/03/2024 140.50p 142.00p 138.00p 142.00p 36616
22/03/2024 140.50p 140.50p 139.00p 140.50p 4259
21/03/2024 140.50p 142.00p 137.00p 139.00p 51428
20/03/2024 141.00p 141.00p 140.50p 140.50p 13719
19/03/2024 141.00p 142.00p 139.01p 140.50p 41380
18/03/2024 141.00p 142.00p 136.00p 136.00p 22053
15/03/2024 141.00p 142.00p 140.00p 141.00p 33298
14/03/2024 141.00p 141.00p 140.00p 141.00p 22993
13/03/2024 141.00p 141.48p 140.00p 141.00p 55746
12/03/2024 140.50p 141.53p 139.06p 141.00p 28716
11/03/2024 141.00p 141.00p 139.00p 140.50p 23540
08/03/2024 141.00p 142.00p 140.00p 141.00p 40955
07/03/2024 143.50p 143.50p 140.00p 141.00p 9374
06/03/2024 143.50p 143.50p 142.00p 143.50p 67361
05/03/2024 143.50p 144.00p 141.00p 143.50p 28162
04/03/2024 142.00p 145.00p 141.00p 143.50p 28627
01/03/2024 145.50p 146.00p 140.10p 142.00p 55967
29/02/2024 146.00p 146.00p 144.00p 146.00p 39734
28/02/2024 145.50p 148.00p 143.10p 146.00p 11122
27/02/2024 145.50p 148.00p 143.00p 145.50p 37062
26/02/2024 145.50p 146.00p 142.00p 146.00p 28484
23/02/2024 145.00p 145.50p 143.05p 145.50p 17375
22/02/2024 145.00p 146.00p 143.00p 145.50p 13401
21/02/2024 144.50p 148.00p 143.00p 145.50p 1070
20/02/2024 146.00p 147.00p 144.01p 144.50p 21295
19/02/2024 146.00p 146.00p 144.40p 146.00p 8059
16/02/2024 146.00p 148.00p 144.00p 146.00p 2972
15/02/2024 146.00p 148.00p 144.40p 146.00p 27710
14/02/2024 146.00p 146.00p 144.40p 146.00p 21076
13/02/2024 147.00p 148.00p 144.00p 146.00p 42232
12/02/2024 147.50p 147.50p 146.00p 147.00p 14835
09/02/2024 147.50p 147.50p 146.00p 147.50p 9083
08/02/2024 147.50p 149.00p 146.00p 147.50p 37698
07/02/2024 147.00p 147.50p 145.60p 147.50p 23350
06/02/2024 148.50p 148.50p 144.00p 147.00p 15864
05/02/2024 150.50p 151.00p 147.00p 148.00p 32548
02/02/2024 151.00p 151.00p 149.18p 150.50p 12593
01/02/2024 150.50p 152.00p 149.00p 150.50p 9440
31/01/2024 152.00p 152.00p 149.03p 150.50p 9006
30/01/2024 151.00p 154.00p 149.01p 151.50p 12581
29/01/2024 151.00p 151.00p 150.64p 151.00p 7370
26/01/2024 149.00p 151.00p 146.94p 151.00p 17969
25/01/2024 148.00p 150.00p 144.72p 147.00p 21114
24/01/2024 148.00p 148.00p 146.20p 148.00p 13084
23/01/2024 149.50p 151.00p 144.00p 147.00p 19377
22/01/2024 149.50p 149.50p 148.00p 149.50p 60750
19/01/2024 149.50p 151.00p 149.00p 149.50p 15726
18/01/2024 147.50p 152.00p 147.50p 148.50p 35675
17/01/2024 149.50p 152.00p 145.00p 147.50p 5770
16/01/2024 151.50p 154.00p 150.00p 150.50p 10882
15/01/2024 152.50p 155.00p 151.40p 152.50p 21067
12/01/2024 150.50p 155.00p 150.50p 152.50p 13963
11/01/2024 152.50p 157.00p 150.50p 150.50p 15593
10/01/2024 153.00p 154.59p 153.00p 153.00p 10735
09/01/2024 154.50p 155.00p 151.00p 153.50p 13990
08/01/2024 154.50p 154.97p 154.32p 154.50p 13379
05/01/2024 154.50p 154.98p 154.30p 154.50p 11491
04/01/2024 153.00p 155.00p 153.00p 154.50p 9580
03/01/2024 152.50p 157.00p 152.50p 157.00p 3691
02/01/2024 152.00p 155.00p 152.00p 154.00p 26194
29/12/2023 152.00p 152.00p 151.50p 152.00p 783
28/12/2023 152.00p 153.00p 149.00p 152.00p 30074
27/12/2023 152.00p 152.48p 151.25p 152.00p 11846
22/12/2023 150.00p 152.62p 150.00p 152.00p 29032
21/12/2023 146.50p 150.00p 146.50p 149.50p 21776
20/12/2023 147.00p 149.00p 146.72p 147.00p 38244
19/12/2023 147.00p 149.00p 146.00p 147.00p 19667
18/12/2023 145.50p 151.00p 143.00p 151.00p 34320
15/12/2023 145.50p 146.00p 145.00p 145.50p 9792
14/12/2023 145.50p 145.88p 145.02p 145.50p 38888
13/12/2023 146.50p 147.63p 146.11p 146.50p 24904
12/12/2023 147.00p 148.00p 146.00p 146.00p 56848
11/12/2023 146.50p 148.00p 146.00p 147.00p 33234
08/12/2023 146.50p 146.50p 145.45p 146.50p 8218
07/12/2023 144.00p 146.50p 144.00p 146.50p 3456
06/12/2023 143.50p 147.00p 139.00p 144.00p 36090
05/12/2023 143.50p 147.00p 142.50p 142.50p 6361
04/12/2023 143.50p 144.58p 142.69p 143.50p 2542
01/12/2023 143.50p 151.00p 142.60p 143.50p 10021
30/11/2023 146.00p 148.00p 143.50p 143.50p 10773
29/11/2023 146.00p 151.00p 141.00p 146.00p 13701
28/11/2023 146.00p 146.00p 144.00p 146.00p 16304
27/11/2023 142.00p 146.00p 142.00p 146.00p 27860
24/11/2023 141.50p 143.00p 141.00p 142.00p 19970
23/11/2023 139.00p 142.85p 138.92p 141.50p 7306
22/11/2023 139.00p 140.00p 138.55p 139.00p 28702
21/11/2023 138.00p 139.00p 137.10p 139.00p 16983
20/11/2023 138.00p 140.00p 137.00p 138.00p 10458
17/11/2023 136.00p 140.00p 131.00p 136.00p 27457
16/11/2023 135.50p 138.60p 133.88p 135.50p 14033
15/11/2023 133.00p 140.00p 130.00p 135.50p 7513
14/11/2023 134.50p 137.00p 130.00p 133.00p 4978
13/11/2023 134.00p 134.50p 132.10p 134.50p 31281
10/11/2023 134.00p 134.00p 132.00p 134.00p 21949
09/11/2023 134.00p 134.00p 132.16p 134.00p 23584
08/11/2023 135.50p 141.00p 132.00p 134.00p 16494
07/11/2023 135.50p 135.50p 133.15p 135.50p 2855
06/11/2023 135.50p 135.50p 133.00p 135.50p 36279
03/11/2023 135.50p 138.00p 133.00p 138.00p 9068
02/11/2023 131.50p 138.00p 131.04p 135.00p 53851
01/11/2023 131.50p 132.00p 130.03p 131.50p 13316
31/10/2023 133.50p 134.00p 130.00p 131.00p 18936
30/10/2023 134.00p 134.00p 132.00p 133.50p 8553
27/10/2023 134.00p 134.00p 133.02p 134.00p 16150
26/10/2023 137.00p 138.00p 130.00p 134.00p 10853
25/10/2023 137.50p 142.00p 136.00p 137.00p 9809
24/10/2023 139.50p 139.50p 137.00p 137.50p 15254
23/10/2023 142.50p 144.00p 138.00p 139.00p 30050
20/10/2023 142.50p 145.00p 140.00p 142.50p 4145
19/10/2023 144.00p 148.00p 139.56p 141.00p 15222
18/10/2023 142.50p 142.50p 140.00p 141.00p 7689
17/10/2023 142.50p 142.50p 140.05p 142.50p 30707
16/10/2023 143.00p 143.00p 140.40p 142.50p 22336
13/10/2023 142.50p 145.00p 141.25p 143.00p 50442
12/10/2023 142.50p 145.00p 142.50p 143.50p 3244
11/10/2023 142.50p 143.90p 142.50p 142.50p 9256
10/10/2023 141.50p 144.35p 141.10p 143.50p 30878
09/10/2023 144.00p 145.00p 138.20p 139.00p 22243
06/10/2023 151.00p 151.00p 141.00p 144.50p 21582
05/10/2023 151.50p 151.50p 150.00p 151.50p 756
04/10/2023 151.50p 151.50p 150.00p 151.50p 2453
03/10/2023 151.50p 153.00p 150.00p 151.50p 12304
02/10/2023 156.50p 157.00p 150.00p 151.50p 33371
29/09/2023 156.50p 158.00p 155.00p 156.50p 9188
28/09/2023 156.50p 158.00p 155.00p 156.50p 12864
27/09/2023 156.00p 158.00p 155.00p 156.50p 17834
26/09/2023 156.00p 156.00p 154.36p 156.00p 9893
25/09/2023 156.00p 156.00p 154.60p 156.00p 12657
22/09/2023 155.50p 158.00p 153.00p 156.00p 7660
21/09/2023 154.50p 156.50p 152.21p 155.50p 23790
20/09/2023 157.00p 158.90p 157.00p 157.00p 19481
19/09/2023 160.00p 163.00p 157.00p 160.00p 34631
18/09/2023 160.00p 160.00p 157.06p 160.00p 10586
15/09/2023 160.00p 163.00p 157.00p 160.00p 17128
14/09/2023 159.50p 163.00p 153.00p 160.00p 1470
13/09/2023 159.00p 159.50p 156.00p 159.50p 27592
12/09/2023 159.00p 159.00p 156.00p 158.00p 20620
11/09/2023 159.00p 159.00p 156.02p 159.00p 16074
08/09/2023 159.00p 162.00p 156.00p 159.00p 2370
07/09/2023 159.00p 165.00p 156.84p 159.00p 3348
06/09/2023 159.00p 159.00p 156.00p 159.00p 8479
05/09/2023 158.00p 162.00p 156.50p 159.00p 16658
04/09/2023 157.00p 160.00p 155.00p 157.00p 36695
01/09/2023 154.50p 160.00p 150.00p 157.00p 23928
31/08/2023 154.50p 154.70p 153.48p 154.50p 665
30/08/2023 154.50p 156.00p 153.00p 154.50p 9921
29/08/2023 154.00p 154.74p 153.36p 154.00p 46214
25/08/2023 154.00p 154.56p 154.00p 154.00p 4244
24/08/2023 153.50p 154.00p 152.00p 154.00p 2276
23/08/2023 154.00p 156.00p 149.00p 153.50p 4417
22/08/2023 155.00p 155.69p 154.00p 154.00p 28792
21/08/2023 155.00p 155.72p 154.25p 155.00p 11944
18/08/2023 153.50p 155.72p 153.50p 155.00p 6549
17/08/2023 153.00p 155.00p 151.00p 153.50p 16249

*Close Price adjusted for both dividends and splits