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
27/09/2021 218.50p 222.97p 216.00p 222.50p 48385
24/09/2021 225.50p 225.50p 215.00p 219.50p 136433
23/09/2021 233.00p 233.00p 222.00p 225.50p 38981
22/09/2021 234.00p 238.00p 226.00p 233.00p 32790
21/09/2021 228.50p 234.00p 226.00p 234.00p 32167
20/09/2021 234.00p 238.00p 226.00p 228.50p 23899
17/09/2021 233.50p 237.00p 232.00p 232.50p 30707
16/09/2021 230.50p 237.90p 230.50p 233.50p 67946
15/09/2021 231.00p 238.00p 231.00p 232.00p 39314
14/09/2021 232.50p 234.00p 230.00p 233.00p 9599
13/09/2021 229.50p 231.00p 229.50p 230.50p 23059
10/09/2021 226.00p 230.00p 226.00p 229.50p 44271
09/09/2021 220.50p 225.50p 219.50p 225.50p 30691
08/09/2021 220.50p 223.00p 217.00p 222.00p 33005
07/09/2021 221.50p 223.00p 220.35p 222.00p 30449
06/09/2021 221.50p 223.00p 219.52p 222.00p 84727
03/09/2021 225.00p 228.00p 217.05p 221.50p 100407
02/09/2021 232.50p 235.00p 221.00p 225.00p 41901
01/09/2021 237.00p 237.00p 231.00p 234.00p 34605
31/08/2021 239.00p 239.00p 232.00p 237.00p 66358
30/08/2021 236.00p 242.00p 234.00p 239.00p 41231
27/08/2021 236.00p 242.00p 234.00p 239.00p 41231
26/08/2021 237.50p 241.00p 232.00p 236.00p 7731
25/08/2021 237.50p 240.86p 233.00p 237.50p 68767
24/08/2021 240.00p 242.00p 237.50p 237.50p 28781
23/08/2021 237.00p 242.00p 237.00p 240.00p 26420
20/08/2021 239.00p 239.00p 237.00p 237.00p 22568
19/08/2021 236.00p 238.08p 234.00p 236.00p 18728
18/08/2021 237.00p 241.90p 237.00p 237.00p 18124
17/08/2021 237.00p 241.90p 237.00p 237.00p 23585
16/08/2021 237.00p 242.00p 237.00p 237.00p 35001
13/08/2021 237.00p 242.00p 233.00p 237.00p 39375
12/08/2021 235.00p 241.00p 232.00p 234.00p 17465
11/08/2021 237.00p 240.00p 235.00p 235.00p 27610
10/08/2021 235.00p 238.89p 235.00p 237.00p 31720
09/08/2021 235.00p 239.00p 229.00p 235.00p 18435
06/08/2021 238.00p 239.36p 229.00p 236.00p 71122
05/08/2021 238.00p 240.00p 236.52p 238.00p 28579
04/08/2021 235.00p 240.00p 235.00p 237.50p 25638
03/08/2021 233.00p 237.80p 232.61p 234.00p 21925
02/08/2021 234.00p 237.92p 231.01p 235.00p 26485
30/07/2021 233.00p 237.00p 228.00p 233.00p 30373
29/07/2021 234.00p 238.00p 231.00p 234.50p 12485
28/07/2021 230.50p 238.00p 228.64p 234.00p 36925
27/07/2021 231.50p 232.28p 228.16p 231.50p 57425
26/07/2021 233.50p 237.00p 228.09p 232.00p 52100
23/07/2021 233.50p 237.00p 230.00p 233.50p 11773
22/07/2021 232.00p 238.00p 220.00p 233.50p 67096
21/07/2021 231.00p 235.00p 228.55p 232.00p 25719
20/07/2021 231.00p 235.60p 227.00p 231.00p 31262
19/07/2021 230.00p 233.92p 226.00p 228.00p 38725
16/07/2021 231.50p 234.93p 228.35p 231.00p 19509
15/07/2021 231.00p 235.10p 229.00p 231.50p 31601
14/07/2021 231.00p 234.00p 228.00p 230.00p 29555
13/07/2021 229.00p 231.98p 229.00p 229.00p 26256
12/07/2021 230.00p 231.96p 229.00p 229.00p 38007
09/07/2021 229.00p 231.95p 229.00p 230.00p 16520
08/07/2021 230.50p 235.00p 229.00p 229.00p 35055
07/07/2021 230.50p 235.00p 230.50p 230.50p 34856
06/07/2021 230.50p 235.00p 230.50p 230.50p 74005
05/07/2021 229.50p 234.00p 229.50p 230.50p 51252
02/07/2021 229.50p 233.60p 229.50p 229.50p 18108
01/07/2021 230.00p 233.90p 229.50p 229.50p 58909
30/06/2021 232.00p 238.00p 232.00p 232.00p 33694
29/06/2021 232.00p 238.00p 232.00p 232.00p 1824
28/06/2021 236.00p 239.70p 230.00p 232.00p 40873
25/06/2021 233.00p 240.00p 233.00p 233.00p 22623
24/06/2021 230.00p 234.00p 230.00p 230.00p 37779
23/06/2021 236.50p 240.00p 228.60p 232.00p 83116
22/06/2021 230.00p 239.00p 230.00p 236.50p 47131
21/06/2021 231.00p 235.34p 230.00p 232.00p 65619
18/06/2021 235.00p 240.00p 234.00p 234.00p 34956
17/06/2021 235.00p 240.00p 232.50p 235.00p 35913
16/06/2021 238.00p 242.00p 236.00p 236.00p 45853
15/06/2021 240.50p 244.00p 238.00p 238.00p 86190
14/06/2021 232.00p 241.70p 232.00p 237.00p 97822
11/06/2021 229.50p 233.96p 229.50p 232.00p 40382
10/06/2021 229.50p 234.00p 228.24p 229.50p 13196
09/06/2021 231.00p 235.00p 227.34p 229.50p 60242
08/06/2021 227.00p 232.00p 225.00p 231.00p 50295
07/06/2021 226.00p 229.96p 224.60p 227.00p 73595
04/06/2021 225.50p 227.96p 224.62p 226.00p 11486
03/06/2021 226.50p 228.00p 224.00p 226.00p 34977
02/06/2021 227.00p 228.14p 224.42p 226.50p 23231
01/06/2021 228.00p 228.47p 224.18p 227.50p 40620
31/05/2021 225.50p 230.00p 224.30p 227.50p 7286
28/05/2021 225.50p 230.00p 224.30p 227.50p 7286
27/05/2021 229.50p 233.00p 222.00p 227.50p 35068
26/05/2021 229.50p 229.75p 226.00p 229.50p 49927
25/05/2021 229.50p 229.50p 225.00p 229.50p 22898
24/05/2021 226.00p 234.00p 225.00p 229.50p 48599
21/05/2021 226.00p 226.00p 224.00p 226.00p 16993
20/05/2021 225.50p 226.00p 224.00p 226.00p 30740
19/05/2021 227.00p 229.34p 220.25p 225.50p 43872
18/05/2021 221.00p 229.00p 221.00p 227.00p 57107
17/05/2021 217.50p 223.00p 215.62p 220.00p 97321
14/05/2021 216.00p 223.00p 213.60p 223.00p 9385
13/05/2021 219.00p 228.00p 212.65p 222.00p 16275
12/05/2021 215.50p 222.00p 211.75p 219.00p 36362
11/05/2021 219.50p 221.78p 210.12p 217.50p 85402
10/05/2021 220.50p 223.00p 218.00p 223.00p 61534
07/05/2021 217.50p 223.00p 211.60p 220.50p 59879
06/05/2021 215.00p 221.00p 211.25p 215.00p 25721
05/05/2021 216.50p 219.92p 210.66p 216.00p 49532
04/05/2021 215.50p 220.00p 210.00p 213.00p 137297
03/05/2021 217.50p 224.00p 210.00p 220.00p 48446
30/04/2021 217.50p 224.00p 210.00p 220.00p 48446
29/04/2021 215.50p 220.00p 212.00p 220.00p 41980
28/04/2021 218.00p 224.00p 212.00p 216.00p 47773
27/04/2021 220.00p 221.92p 212.00p 218.00p 80311
26/04/2021 219.00p 224.00p 216.00p 224.00p 78825
23/04/2021 220.00p 222.72p 216.50p 219.00p 26319
22/04/2021 219.50p 224.00p 218.08p 222.00p 79173
21/04/2021 210.00p 222.99p 209.71p 222.00p 53708
20/04/2021 220.00p 220.55p 198.13p 209.00p 211110
19/04/2021 229.50p 229.94p 220.77p 223.00p 89728
16/04/2021 231.00p 231.96p 226.00p 226.00p 120514
15/04/2021 223.50p 238.00p 223.50p 232.00p 193386
14/04/2021 221.50p 225.00p 221.26p 223.00p 36092
13/04/2021 221.50p 221.96p 221.21p 221.50p 63860
12/04/2021 220.50p 222.00p 219.33p 221.50p 169788
09/04/2021 219.00p 225.00p 218.69p 220.00p 79236
08/04/2021 213.50p 220.00p 213.50p 217.00p 65921
07/04/2021 210.50p 214.95p 210.50p 213.50p 75744
06/04/2021 209.50p 213.00p 206.00p 210.50p 83929
05/04/2021 212.00p 212.00p 206.00p 210.00p 25874
02/04/2021 212.00p 212.00p 206.00p 210.00p 25874
01/04/2021 212.00p 212.00p 206.00p 210.00p 25874
31/03/2021 211.50p 213.00p 211.02p 212.00p 76477
30/03/2021 210.50p 212.88p 210.50p 211.50p 88355
29/03/2021 208.50p 212.00p 206.00p 206.00p 91134
26/03/2021 203.50p 210.00p 203.50p 208.50p 54100
25/03/2021 201.50p 205.00p 201.50p 205.00p 124061
24/03/2021 199.00p 205.00p 199.00p 201.50p 62513
23/03/2021 197.00p 202.00p 194.00p 199.00p 25425
22/03/2021 196.50p 200.00p 195.00p 198.00p 45087
19/03/2021 195.50p 198.75p 195.50p 196.50p 26625
18/03/2021 197.00p 197.83p 193.00p 195.50p 33598
17/03/2021 196.00p 199.00p 196.00p 197.00p 57335
16/03/2021 195.50p 200.00p 195.50p 197.50p 58803
15/03/2021 190.50p 195.00p 188.00p 194.50p 23306
12/03/2021 190.00p 193.00p 190.00p 190.50p 45151
11/03/2021 183.50p 192.00p 183.50p 190.50p 84916
10/03/2021 182.50p 185.00p 182.26p 183.50p 46815
09/03/2021 180.50p 182.00p 180.50p 181.50p 47321
08/03/2021 177.50p 181.10p 177.18p 180.50p 58460
05/03/2021 177.00p 186.00p 176.00p 177.50p 60421
04/03/2021 176.50p 178.00p 176.50p 177.00p 38721
03/03/2021 173.75p 177.00p 173.53p 176.50p 22484
02/03/2021 172.50p 173.78p 172.50p 173.25p 19889
01/03/2021 170.75p 174.00p 168.05p 172.50p 38721
26/02/2021 172.00p 173.50p 169.45p 173.50p 17198
25/02/2021 174.00p 174.20p 171.00p 173.00p 22629
24/02/2021 174.50p 176.45p 173.00p 173.00p 3613
23/02/2021 177.00p 180.00p 173.80p 175.00p 61857
22/02/2021 175.50p 179.00p 173.55p 176.50p 37871
19/02/2021 175.50p 175.50p 173.00p 175.50p 6864
18/02/2021 178.00p 180.00p 175.00p 180.00p 3910
17/02/2021 177.00p 179.00p 176.16p 177.50p 36829
16/02/2021 175.00p 178.76p 174.75p 177.00p 19433
15/02/2021 172.50p 175.00p 172.50p 174.75p 27765
12/02/2021 169.00p 171.50p 168.80p 171.50p 14590
11/02/2021 167.00p 169.60p 166.80p 169.00p 16342
10/02/2021 169.00p 170.00p 166.35p 170.00p 10964
09/02/2021 169.50p 169.98p 168.48p 169.00p 22878
08/02/2021 168.50p 171.00p 167.48p 169.00p 20906
05/02/2021 167.50p 169.20p 165.56p 168.50p 35148
04/02/2021 167.00p 167.64p 165.55p 167.50p 6800
03/02/2021 168.50p 169.46p 166.84p 167.25p 24144
02/02/2021 167.50p 169.46p 165.00p 168.50p 44590
01/02/2021 166.00p 167.50p 165.00p 167.50p 14127
29/01/2021 166.00p 166.50p 164.00p 166.50p 10666
28/01/2021 168.25p 171.00p 165.00p 167.00p 15958
27/01/2021 175.50p 175.50p 168.00p 170.00p 42820
26/01/2021 172.25p 175.00p 172.25p 173.00p 59368
25/01/2021 166.00p 172.50p 166.00p 172.25p 78458
22/01/2021 166.00p 168.00p 164.12p 166.00p 27215
21/01/2021 166.00p 168.00p 164.04p 166.00p 21199
20/01/2021 165.50p 167.50p 163.11p 166.00p 39177
19/01/2021 165.50p 167.15p 163.10p 165.50p 6197
18/01/2021 165.00p 167.20p 162.11p 165.50p 31323
15/01/2021 165.00p 167.04p 162.06p 165.00p 21778
14/01/2021 163.00p 167.00p 154.50p 165.00p 49663
13/01/2021 164.50p 165.09p 160.00p 163.00p 26845
12/01/2021 167.00p 167.96p 164.00p 164.50p 36088
11/01/2021 166.75p 169.00p 164.25p 168.00p 41080
08/01/2021 166.50p 169.00p 166.50p 166.50p 38882
07/01/2021 166.00p 169.00p 166.00p 166.50p 17808
06/01/2021 165.50p 167.02p 165.13p 166.00p 56697
05/01/2021 166.50p 169.00p 165.50p 165.50p 29092
04/01/2021 161.50p 167.00p 160.63p 166.00p 61546
01/01/2021 162.75p 164.00p 161.00p 161.00p 907
31/12/2020 162.75p 164.00p 161.00p 161.00p 907
30/12/2020 164.50p 166.00p 160.00p 162.75p 30234
29/12/2020 164.00p 165.70p 163.33p 164.50p 17570
28/12/2020 156.50p 168.00p 156.33p 164.00p 32542
25/12/2020 156.50p 168.00p 156.33p 164.00p 32542
24/12/2020 156.50p 168.00p 156.33p 164.00p 32542
23/12/2020 153.00p 156.00p 150.00p 154.00p 29578
22/12/2020 151.00p 154.02p 149.99p 153.00p 41169

*Close Price adjusted for both dividends and splits