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
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
05/07/2022 167.50p 170.00p 160.00p 165.00p 8962
04/07/2022 167.50p 174.77p 163.45p 167.50p 28386
01/07/2022 165.50p 174.85p 163.37p 167.50p 8562
30/06/2022 169.00p 175.00p 156.00p 165.50p 15641
29/06/2022 170.00p 177.80p 170.00p 170.00p 6642
28/06/2022 170.00p 179.80p 165.04p 170.00p 21080
27/06/2022 170.00p 180.00p 170.00p 174.50p 18135
24/06/2022 170.00p 175.00p 170.00p 170.00p 6919
23/06/2022 170.00p 180.00p 160.00p 170.00p 30607
22/06/2022 170.50p 175.00p 170.50p 170.50p 1152
21/06/2022 172.50p 174.90p 172.50p 165.50p 502
20/06/2022 170.00p 180.00p 165.50p 165.50p 2497
17/06/2022 170.00p 178.00p 167.00p 170.00p 5618
16/06/2022 175.00p 179.84p 170.00p 170.00p 40116
15/06/2022 170.00p 179.69p 170.00p 175.00p 14145
14/06/2022 170.00p 179.70p 160.00p 170.00p 23363
13/06/2022 171.00p 179.82p 162.00p 170.00p 22861
10/06/2022 172.50p 180.00p 172.50p 176.50p 21888
09/06/2022 166.00p 176.00p 166.00p 175.00p 41309
08/06/2022 166.00p 174.82p 166.00p 166.00p 17055
07/06/2022 165.50p 175.00p 165.50p 166.00p 5660
06/06/2022 165.50p 171.96p 156.00p 165.50p 28888
03/06/2022 170.00p 175.00p 165.50p 165.50p 22288
02/06/2022 170.00p 175.00p 165.50p 165.50p 22288
01/06/2022 170.00p 175.00p 165.50p 165.50p 22288
31/05/2022 170.00p 173.49p 165.50p 170.00p 5853
30/05/2022 165.50p 174.50p 165.50p 170.00p 21658
27/05/2022 165.00p 173.50p 156.00p 165.50p 13566
26/05/2022 165.25p 173.50p 165.25p 170.00p 27730
25/05/2022 165.50p 172.00p 165.25p 165.25p 19784
24/05/2022 173.50p 173.92p 172.00p 173.50p 22319
23/05/2022 169.00p 175.00p 169.00p 173.50p 23043
20/05/2022 161.50p 172.00p 158.00p 169.00p 34419
19/05/2022 161.00p 166.88p 160.00p 161.00p 33322
18/05/2022 163.00p 167.00p 161.00p 161.00p 36521
17/05/2022 163.00p 170.00p 156.00p 163.00p 23246
16/05/2022 162.25p 167.50p 159.82p 162.50p 28966
13/05/2022 163.50p 167.00p 157.25p 159.00p 58667
12/05/2022 165.00p 166.92p 157.00p 163.50p 40913
11/05/2022 170.00p 170.00p 160.00p 165.00p 38133
10/05/2022 177.50p 177.50p 163.00p 170.50p 53994
09/05/2022 190.00p 190.00p 173.33p 179.50p 31240
06/05/2022 192.00p 192.00p 181.00p 190.00p 8405
05/05/2022 191.50p 200.00p 185.00p 192.00p 7944
04/05/2022 193.00p 199.00p 183.00p 191.00p 30934
03/05/2022 192.00p 194.00p 192.00p 192.00p 13913
02/05/2022 192.00p 200.00p 185.00p 192.50p 28990
29/04/2022 192.00p 200.00p 185.00p 192.50p 28990
28/04/2022 192.00p 197.00p 183.00p 190.50p 20243
27/04/2022 191.00p 200.00p 185.08p 192.00p 1583
26/04/2022 191.00p 191.00p 183.00p 189.50p 8171
25/04/2022 189.50p 190.00p 184.95p 189.50p 19507
22/04/2022 191.00p 200.00p 184.00p 191.00p 25992
21/04/2022 191.00p 194.00p 191.00p 191.00p 18542
20/04/2022 192.50p 193.10p 183.00p 191.00p 21779
19/04/2022 193.00p 199.00p 184.00p 192.00p 94816
18/04/2022 194.50p 197.20p 190.25p 193.00p 18762
15/04/2022 194.50p 197.20p 190.25p 193.00p 18762
14/04/2022 194.50p 197.20p 190.25p 193.00p 18762
13/04/2022 191.50p 200.00p 186.40p 192.00p 62022
12/04/2022 191.50p 194.00p 191.00p 191.50p 4128
11/04/2022 195.00p 196.00p 190.50p 194.00p 16203
08/04/2022 188.50p 198.32p 186.12p 195.00p 61672
07/04/2022 190.50p 197.00p 184.01p 188.50p 20882
06/04/2022 195.00p 199.00p 190.20p 190.50p 43040
05/04/2022 195.00p 198.42p 191.00p 195.00p 45204
04/04/2022 190.00p 197.00p 187.00p 195.00p 20116
01/04/2022 190.00p 194.70p 185.00p 190.00p 38744
31/03/2022 192.50p 194.65p 190.00p 190.00p 22926
30/03/2022 192.50p 194.65p 191.25p 192.50p 25897
29/03/2022 192.50p 194.65p 191.25p 192.50p 10697
28/03/2022 192.50p 194.75p 190.30p 192.50p 7271
25/03/2022 197.00p 197.00p 190.00p 192.50p 22069
24/03/2022 192.50p 194.00p 190.00p 192.50p 26465
23/03/2022 192.50p 194.49p 190.00p 192.50p 9649
22/03/2022 191.00p 194.49p 190.00p 192.50p 21282
21/03/2022 185.50p 195.00p 185.50p 192.00p 28396
18/03/2022 184.00p 189.70p 183.53p 185.50p 10019
17/03/2022 177.50p 190.00p 177.50p 184.00p 29777
16/03/2022 170.50p 186.81p 167.00p 177.50p 34107
15/03/2022 168.00p 175.84p 166.40p 168.00p 25412
14/03/2022 170.00p 175.00p 160.00p 168.00p 58559
11/03/2022 168.75p 174.56p 166.10p 170.00p 19639
10/03/2022 168.50p 174.24p 164.96p 168.75p 9081
09/03/2022 168.00p 174.40p 162.99p 168.50p 35317
08/03/2022 174.00p 178.00p 160.00p 168.00p 69221
07/03/2022 180.00p 180.00p 168.00p 174.00p 36997
04/03/2022 182.00p 188.00p 173.00p 180.00p 65081
03/03/2022 186.00p 186.00p 177.14p 182.00p 40357
02/03/2022 189.00p 189.00p 184.00p 186.00p 9215
01/03/2022 192.00p 198.50p 183.50p 189.00p 40247
28/02/2022 194.00p 199.00p 186.00p 192.00p 24148
25/02/2022 193.00p 195.00p 186.00p 194.00p 35591
24/02/2022 195.00p 195.00p 189.00p 193.00p 17717
23/02/2022 195.00p 199.00p 192.00p 199.00p 24162
22/02/2022 198.50p 200.00p 192.50p 192.50p 17019
21/02/2022 199.00p 199.00p 193.67p 199.00p 30834
18/02/2022 199.50p 204.00p 194.99p 195.00p 40236
17/02/2022 202.50p 207.00p 196.00p 199.50p 47145
16/02/2022 202.50p 202.50p 197.22p 202.50p 22175
15/02/2022 202.00p 202.50p 197.22p 202.50p 3269
14/02/2022 202.50p 202.50p 197.00p 202.00p 21593
11/02/2022 203.00p 207.00p 198.00p 205.00p 21602
10/02/2022 205.00p 205.00p 203.26p 205.00p 22263
09/02/2022 204.00p 205.00p 199.80p 205.00p 28794
08/02/2022 203.00p 204.00p 201.28p 204.00p 5546
07/02/2022 203.00p 203.00p 198.80p 203.00p 11641
04/02/2022 203.00p 203.20p 198.50p 203.00p 45522
03/02/2022 203.00p 203.50p 198.50p 203.00p 12322
02/02/2022 204.00p 204.00p 199.00p 203.00p 21816
01/02/2022 203.50p 204.00p 200.00p 204.00p 25693
31/01/2022 203.50p 203.50p 199.00p 203.50p 29674
28/01/2022 203.00p 204.20p 198.00p 203.00p 28457
27/01/2022 203.00p 204.59p 198.60p 203.00p 27676
26/01/2022 202.00p 203.00p 198.38p 203.00p 22762
25/01/2022 205.00p 206.00p 195.00p 202.00p 53463
24/01/2022 207.00p 209.00p 200.00p 204.00p 58052

*Close Price adjusted for both dividends and splits