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
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
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

*Close Price adjusted for both dividends and splits