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
21/01/2022 207.00p 210.00p 203.00p 207.00p 36009
20/01/2022 207.00p 212.00p 207.00p 207.00p 28685
19/01/2022 208.00p 211.00p 207.00p 207.00p 22021
18/01/2022 210.00p 211.44p 208.00p 208.00p 25237
17/01/2022 207.50p 212.00p 206.26p 210.00p 22759
14/01/2022 207.00p 210.00p 205.55p 207.50p 14638
13/01/2022 199.50p 210.00p 198.10p 207.00p 43815
12/01/2022 205.00p 208.00p 200.00p 200.00p 102345
10/01/2022 204.00p 206.20p 195.00p 202.00p 107243
07/01/2022 201.00p 208.00p 197.32p 204.00p 43433
06/01/2022 205.00p 208.00p 200.00p 200.00p 119600
05/01/2022 206.00p 208.00p 200.00p 206.50p 42269
04/01/2022 208.00p 208.00p 204.00p 208.00p 52633
03/01/2022 208.00p 210.00p 202.00p 208.00p 43539
31/12/2021 208.00p 210.00p 202.00p 208.00p 43539
30/12/2021 208.00p 210.72p 204.00p 208.00p 50613
29/12/2021 206.50p 211.00p 203.75p 208.00p 69931
28/12/2021 207.50p 209.00p 201.83p 206.00p 18732
27/12/2021 207.50p 209.00p 201.83p 206.00p 18732
24/12/2021 207.50p 209.00p 201.83p 206.00p 18732
23/12/2021 207.50p 210.00p 203.00p 207.50p 38184
22/12/2021 206.00p 208.49p 205.00p 207.50p 10738
21/12/2021 207.50p 209.03p 202.00p 207.50p 34675
20/12/2021 210.50p 212.00p 203.00p 207.50p 26314
17/12/2021 210.50p 213.57p 210.50p 210.50p 2150
16/12/2021 210.50p 210.50p 208.47p 210.50p 7247
15/12/2021 210.50p 213.57p 208.68p 210.50p 30863
14/12/2021 210.50p 214.00p 208.47p 210.50p 5930
13/12/2021 211.00p 214.00p 208.77p 210.50p 53381
10/12/2021 211.00p 213.64p 209.26p 211.00p 10236
09/12/2021 211.00p 213.52p 209.20p 211.00p 17430
08/12/2021 210.00p 214.00p 208.19p 211.00p 25263
07/12/2021 207.00p 213.40p 207.00p 210.00p 12025
06/12/2021 209.00p 213.50p 205.60p 209.00p 28891
03/12/2021 209.00p 213.50p 205.50p 209.00p 20766
02/12/2021 210.50p 214.00p 204.06p 209.00p 36523
01/12/2021 209.50p 210.85p 202.01p 210.50p 56192
30/11/2021 208.50p 213.00p 208.00p 209.50p 14442
29/11/2021 207.00p 212.80p 203.22p 209.00p 20811
26/11/2021 210.00p 214.00p 202.00p 207.00p 63400
25/11/2021 215.00p 215.00p 212.30p 215.00p 15448
24/11/2021 215.00p 215.00p 212.30p 215.00p 37762
23/11/2021 215.00p 217.50p 211.00p 215.00p 22955
22/11/2021 213.00p 215.00p 212.30p 215.00p 29031
19/11/2021 216.50p 219.00p 210.10p 215.00p 20803
18/11/2021 215.50p 216.50p 212.00p 216.50p 28042
17/11/2021 215.00p 216.00p 210.00p 216.00p 46901
16/11/2021 215.00p 215.00p 210.12p 215.00p 29028
15/11/2021 215.00p 217.00p 210.00p 216.00p 40975
12/11/2021 221.50p 221.50p 212.00p 214.50p 32047
11/11/2021 220.50p 220.50p 218.00p 219.50p 7172
10/11/2021 220.50p 220.50p 218.13p 219.50p 8706
09/11/2021 221.00p 222.18p 218.00p 221.00p 31976
08/11/2021 223.00p 224.00p 218.00p 221.00p 35991
05/11/2021 223.50p 224.00p 222.00p 224.00p 76644
04/11/2021 223.00p 224.00p 222.08p 223.50p 71224
03/11/2021 218.00p 224.00p 218.00p 224.00p 36533
02/11/2021 217.00p 219.87p 217.00p 218.00p 14836
01/11/2021 214.00p 220.00p 212.00p 217.00p 26996
29/10/2021 215.00p 218.00p 210.00p 214.00p 24909
28/10/2021 216.00p 218.00p 213.00p 215.00p 20923
27/10/2021 217.00p 220.00p 214.00p 216.00p 20195
26/10/2021 210.00p 216.50p 206.90p 216.50p 104508
25/10/2021 207.00p 214.00p 207.00p 210.00p 55676
22/10/2021 205.00p 207.10p 205.00p 207.00p 32735
21/10/2021 203.00p 208.00p 200.10p 205.00p 22500
20/10/2021 201.50p 207.00p 196.62p 204.00p 71582
19/10/2021 198.00p 204.00p 194.32p 200.00p 47196
18/10/2021 205.00p 208.90p 194.00p 198.00p 148497
15/10/2021 205.00p 205.00p 202.06p 205.00p 28468
14/10/2021 204.00p 208.00p 198.00p 205.00p 66722
13/10/2021 204.00p 206.00p 200.00p 204.00p 14366
12/10/2021 206.00p 207.00p 196.00p 204.00p 66682
11/10/2021 206.00p 206.40p 202.00p 206.00p 48082
08/10/2021 203.50p 209.00p 200.07p 206.00p 17928
07/10/2021 206.00p 207.00p 200.00p 203.50p 23962
06/10/2021 208.00p 208.00p 204.04p 206.00p 19537
05/10/2021 214.00p 218.00p 206.08p 208.00p 38414
04/10/2021 215.00p 215.48p 212.04p 214.00p 23285
01/10/2021 223.00p 228.00p 206.00p 215.00p 88877
30/09/2021 223.00p 224.79p 216.00p 223.00p 61991
29/09/2021 221.00p 223.00p 216.00p 223.00p 21602
28/09/2021 222.50p 222.70p 216.00p 221.00p 17129
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

*Close Price adjusted for both dividends and splits