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
16/08/2023 153.00p 155.00p 153.00p 153.00p 12839
15/08/2023 153.00p 155.00p 153.00p 153.00p 7514
14/08/2023 153.00p 155.00p 153.00p 153.00p 9199
11/08/2023 153.50p 155.45p 153.40p 153.50p 26014
10/08/2023 155.00p 156.00p 153.40p 156.00p 15505
09/08/2023 153.00p 154.00p 151.48p 154.00p 14423
08/08/2023 156.00p 156.00p 151.44p 153.00p 55302
07/08/2023 157.50p 159.00p 155.00p 156.00p 14899
04/08/2023 157.50p 159.00p 157.50p 159.00p 2070
03/08/2023 158.00p 159.00p 158.00p 159.00p 6316
02/08/2023 159.00p 161.00p 158.00p 159.50p 7234
01/08/2023 159.50p 159.50p 158.00p 159.50p 5090
31/07/2023 160.00p 160.00p 158.00p 159.50p 14207
28/07/2023 159.50p 160.00p 159.00p 160.00p 8435
27/07/2023 158.00p 161.00p 157.70p 159.50p 8673
26/07/2023 157.50p 160.00p 156.10p 158.00p 18600
25/07/2023 157.50p 160.00p 156.00p 157.50p 2628
24/07/2023 155.00p 160.00p 155.00p 157.50p 10571
21/07/2023 157.00p 160.00p 155.00p 157.50p 380
20/07/2023 157.00p 160.00p 155.00p 157.50p 27459
19/07/2023 158.00p 158.00p 156.00p 158.00p 33653
18/07/2023 158.00p 160.00p 156.00p 158.00p 19342
17/07/2023 158.00p 158.00p 156.00p 158.00p 4303
14/07/2023 158.00p 158.00p 156.00p 158.00p 18601
13/07/2023 157.50p 160.00p 155.90p 158.00p 3285
12/07/2023 158.00p 158.00p 154.00p 157.50p 12684
11/07/2023 160.00p 160.00p 156.00p 158.00p 5166
10/07/2023 160.00p 160.00p 158.04p 160.00p 9303
07/07/2023 162.00p 166.00p 158.00p 160.00p 9058
06/07/2023 162.00p 162.00p 158.00p 158.00p 16345
05/07/2023 162.00p 162.00p 159.19p 162.00p 6951
04/07/2023 162.00p 166.00p 159.19p 162.00p 7379
03/07/2023 164.00p 170.00p 158.08p 159.00p 776
30/06/2023 163.50p 164.00p 158.11p 164.00p 1421
29/06/2023 165.00p 169.00p 161.09p 163.50p 8479
28/06/2023 165.00p 170.00p 160.00p 162.00p 16394
27/06/2023 165.50p 170.00p 160.00p 165.00p 8304
26/06/2023 164.00p 168.00p 160.00p 165.50p 24430
23/06/2023 163.00p 169.00p 158.00p 164.00p 27026
22/06/2023 167.50p 167.50p 165.00p 165.00p 14547
21/06/2023 168.00p 168.50p 165.10p 167.50p 24202
20/06/2023 168.00p 168.92p 167.21p 168.00p 22024
19/06/2023 168.00p 168.98p 166.00p 168.00p 1438
16/06/2023 168.00p 170.00p 166.88p 168.00p 14479
15/06/2023 167.50p 168.30p 166.00p 168.00p 4801
14/06/2023 167.50p 168.40p 165.90p 167.50p 14858
13/06/2023 167.50p 168.85p 167.50p 167.50p 3220
12/06/2023 166.50p 168.83p 164.05p 166.50p 15939
09/06/2023 165.00p 168.83p 165.00p 166.50p 8020
08/06/2023 166.00p 168.00p 158.00p 165.00p 531
07/06/2023 163.50p 170.00p 160.00p 166.00p 10676
06/06/2023 163.50p 169.00p 158.00p 163.50p 5520
05/06/2023 163.50p 163.90p 158.11p 163.50p 26887
02/06/2023 163.50p 169.00p 159.32p 163.50p 27885
01/06/2023 163.50p 165.48p 159.10p 163.50p 7458
31/05/2023 163.50p 166.00p 160.20p 163.50p 7493
30/05/2023 163.50p 169.00p 158.00p 163.50p 22380
26/05/2023 163.50p 169.00p 163.00p 163.50p 6407
25/05/2023 164.50p 169.00p 163.00p 163.50p 4969
24/05/2023 164.50p 169.00p 163.24p 164.50p 22055
23/05/2023 166.50p 168.00p 162.80p 164.00p 6082
22/05/2023 165.50p 168.00p 164.00p 166.00p 20133
19/05/2023 168.00p 168.00p 164.40p 166.00p 29126
18/05/2023 169.00p 171.00p 166.00p 166.00p 48151
17/05/2023 170.50p 171.00p 168.00p 169.50p 24703
16/05/2023 170.00p 170.50p 168.05p 170.50p 20365
15/05/2023 172.50p 174.00p 168.35p 170.00p 21833
12/05/2023 172.50p 172.50p 170.02p 172.00p 11809
11/05/2023 172.50p 175.00p 167.00p 172.00p 29495
10/05/2023 171.50p 177.00p 169.35p 177.00p 19471
09/05/2023 171.50p 171.75p 169.25p 171.50p 7536
05/05/2023 171.00p 171.84p 169.38p 171.00p 6750
04/05/2023 171.00p 172.10p 168.00p 171.00p 6741
03/05/2023 174.00p 174.00p 169.14p 171.00p 21605
02/05/2023 174.50p 175.00p 173.00p 174.00p 41394
28/04/2023 175.00p 177.00p 173.05p 174.50p 12396
27/04/2023 175.00p 175.00p 173.04p 175.00p 9003
26/04/2023 176.00p 176.00p 173.00p 175.00p 22749
25/04/2023 176.00p 177.00p 175.20p 176.00p 12127
24/04/2023 176.00p 177.00p 175.00p 176.00p 17592
21/04/2023 176.50p 178.00p 175.30p 176.00p 13305
20/04/2023 176.00p 178.00p 175.84p 176.50p 7799
19/04/2023 176.00p 176.00p 174.00p 176.00p 38238
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

*Close Price adjusted for both dividends and splits