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
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
21/12/2020 158.00p 160.34p 150.06p 153.00p 43721
18/12/2020 159.50p 161.00p 158.96p 159.50p 63863
17/12/2020 159.50p 161.00p 158.91p 159.50p 12704
16/12/2020 156.00p 161.00p 154.08p 159.50p 48434
15/12/2020 156.00p 159.00p 153.00p 156.00p 17446
14/12/2020 156.00p 159.00p 153.06p 156.00p 4799
11/12/2020 159.75p 159.75p 153.00p 155.00p 27537
10/12/2020 160.00p 160.28p 155.00p 158.00p 56646
09/12/2020 159.00p 160.90p 158.75p 160.00p 21984
08/12/2020 158.50p 160.00p 156.52p 158.00p 71603
07/12/2020 161.00p 162.00p 145.00p 160.00p 51532
04/12/2020 160.50p 162.00p 158.00p 162.00p 93655
03/12/2020 158.00p 159.98p 157.80p 159.50p 39807
02/12/2020 151.50p 158.85p 151.50p 157.50p 44081
01/12/2020 150.50p 151.94p 150.00p 151.00p 29720
30/11/2020 150.25p 151.94p 149.78p 150.50p 32963
27/11/2020 151.00p 152.00p 149.15p 150.25p 14744
26/11/2020 151.50p 152.00p 148.54p 151.00p 78742
25/11/2020 149.00p 152.00p 149.00p 152.00p 31131
24/11/2020 147.00p 151.00p 146.50p 150.00p 46766
23/11/2020 147.50p 149.00p 146.52p 147.00p 172015
20/11/2020 140.00p 147.93p 140.00p 147.50p 31669
19/11/2020 140.00p 142.00p 139.54p 140.00p 10499
18/11/2020 139.50p 142.00p 138.44p 140.00p 21371
17/11/2020 141.50p 141.99p 136.66p 139.50p 26793
16/11/2020 138.00p 141.95p 138.00p 141.50p 83895
13/11/2020 132.50p 137.00p 132.37p 136.25p 87456
12/11/2020 132.50p 133.00p 132.38p 133.00p 7260
10/11/2020 118.50p 131.00p 117.60p 129.75p 151432
09/11/2020 114.50p 119.00p 114.47p 118.50p 46205
06/11/2020 110.50p 112.50p 110.50p 112.50p 31365
05/11/2020 109.50p 112.00p 108.44p 110.50p 19361
04/11/2020 109.50p 111.00p 106.25p 108.50p 19824
03/11/2020 109.50p 110.00p 108.38p 110.00p 89551
02/11/2020 111.00p 111.00p 108.00p 109.00p 54474
30/10/2020 111.00p 111.36p 110.01p 111.00p 19875
29/10/2020 110.50p 111.00p 109.00p 111.00p 61240
28/10/2020 111.50p 112.07p 110.00p 110.00p 27350
27/10/2020 111.25p 112.50p 110.50p 112.00p 55279
26/10/2020 110.75p 112.38p 110.75p 111.25p 22882
23/10/2020 110.00p 112.50p 109.05p 111.00p 55976
22/10/2020 111.25p 111.25p 108.53p 109.50p 55690
21/10/2020 112.00p 112.17p 109.75p 111.25p 42061
20/10/2020 113.00p 113.00p 111.00p 112.00p 10064
19/10/2020 113.50p 113.50p 110.00p 113.00p 38082
16/10/2020 113.00p 113.38p 112.00p 113.00p 20414
15/10/2020 115.00p 115.60p 111.00p 113.00p 58971
14/10/2020 115.00p 116.80p 114.33p 115.00p 41352
13/10/2020 115.00p 116.80p 114.32p 115.00p 61525
12/10/2020 114.00p 118.00p 112.94p 115.00p 68333
09/10/2020 112.00p 116.00p 111.93p 113.50p 41271
08/10/2020 109.00p 112.50p 108.00p 111.50p 90235
07/10/2020 108.00p 110.00p 106.44p 109.00p 46998
06/10/2020 110.75p 110.75p 107.00p 109.00p 98183
05/10/2020 110.25p 111.00p 110.00p 110.75p 92361
02/10/2020 110.75p 110.75p 109.00p 110.00p 56201
01/10/2020 110.50p 110.89p 109.00p 110.50p 40503
30/09/2020 111.75p 111.75p 110.00p 110.50p 54440
29/09/2020 113.00p 113.25p 109.00p 111.75p 49271
28/09/2020 113.50p 113.50p 110.00p 113.00p 68800
25/09/2020 115.75p 115.75p 112.06p 112.50p 26465
24/09/2020 116.00p 116.34p 114.50p 115.75p 32887
23/09/2020 117.50p 117.50p 115.00p 116.00p 39449
22/09/2020 116.50p 117.14p 115.00p 116.00p 75386
21/09/2020 119.00p 119.00p 116.00p 116.50p 47185
18/09/2020 121.00p 121.00p 118.00p 119.00p 19325
17/09/2020 125.75p 125.75p 118.00p 121.00p 36713
16/09/2020 126.00p 126.00p 123.00p 125.75p 26382
15/09/2020 126.50p 127.80p 124.00p 126.00p 25319
14/09/2020 129.00p 129.99p 125.00p 126.50p 60710
11/09/2020 126.00p 130.70p 124.00p 128.00p 60434
10/09/2020 128.00p 131.46p 126.00p 127.50p 54034
09/09/2020 123.00p 128.00p 123.00p 128.00p 30989
08/09/2020 123.00p 123.78p 122.00p 123.00p 55758
07/09/2020 123.00p 123.68p 122.05p 123.00p 24771
04/09/2020 123.00p 123.00p 120.00p 122.00p 29295
03/09/2020 121.00p 123.90p 117.77p 123.00p 20687
02/09/2020 121.50p 124.60p 118.77p 121.00p 11923
01/09/2020 122.75p 124.68p 118.77p 121.50p 22360
31/08/2020 122.50p 125.50p 120.40p 122.75p 24648
28/08/2020 122.50p 125.50p 120.40p 122.75p 24648
27/08/2020 126.50p 127.55p 122.50p 122.50p 35494
26/08/2020 126.00p 128.00p 124.20p 126.50p 11794
25/08/2020 126.50p 128.00p 125.15p 126.50p 12963
24/08/2020 126.50p 127.55p 125.15p 126.50p 27903
21/08/2020 126.00p 128.00p 124.00p 126.00p 20322
20/08/2020 125.50p 126.00p 120.64p 126.00p 25624
19/08/2020 126.50p 129.70p 124.06p 126.00p 14147
18/08/2020 121.00p 127.00p 115.88p 125.50p 32237
17/08/2020 124.50p 130.00p 118.77p 121.00p 49832
14/08/2020 127.00p 127.69p 118.00p 123.50p 29474
13/08/2020 132.50p 132.50p 122.00p 125.00p 20961
12/08/2020 128.00p 136.23p 127.25p 132.50p 60813
11/08/2020 122.00p 129.95p 122.00p 128.00p 19694
10/08/2020 121.00p 125.28p 121.00p 122.00p 30536
07/08/2020 119.00p 123.84p 119.00p 120.00p 11935
06/08/2020 120.00p 123.00p 116.00p 117.00p 30620
05/08/2020 120.00p 124.00p 120.00p 120.00p 27320
04/08/2020 110.00p 121.56p 110.00p 120.00p 14679
03/08/2020 106.50p 114.00p 106.50p 111.00p 54104
31/07/2020 105.50p 110.00p 103.96p 106.50p 40278
30/07/2020 107.50p 109.00p 103.75p 105.50p 37122
29/07/2020 110.00p 110.00p 106.24p 107.50p 71376
28/07/2020 109.00p 109.90p 108.10p 109.50p 39417
27/07/2020 111.50p 111.50p 106.06p 109.00p 72598
24/07/2020 111.00p 111.50p 108.00p 111.50p 56472
23/07/2020 117.25p 118.31p 113.00p 113.50p 50873
22/07/2020 119.50p 119.50p 114.00p 117.25p 49854
21/07/2020 122.00p 122.00p 115.00p 119.50p 64345
20/07/2020 121.50p 122.00p 119.00p 122.00p 47349
17/07/2020 121.50p 121.50p 116.50p 121.50p 43032
16/07/2020 122.50p 123.00p 118.25p 120.50p 29007
15/07/2020 122.50p 124.80p 120.05p 122.50p 24596
14/07/2020 122.50p 125.00p 120.00p 122.50p 41212
13/07/2020 122.50p 125.00p 121.00p 123.25p 16910
10/07/2020 120.00p 122.50p 119.36p 122.50p 20733
09/07/2020 122.00p 124.00p 119.10p 121.00p 73514

*Close Price adjusted for both dividends and splits