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
08/07/2020 121.75p 123.94p 118.00p 121.50p 13212
07/07/2020 125.00p 126.63p 120.50p 120.50p 26708
06/07/2020 126.00p 127.94p 122.06p 125.00p 32217
03/07/2020 125.50p 126.88p 122.33p 123.50p 33792
02/07/2020 124.50p 127.00p 122.55p 125.50p 25505
01/07/2020 126.50p 127.82p 125.10p 126.00p 44335
30/06/2020 127.00p 128.00p 126.02p 126.50p 47798
29/06/2020 128.00p 129.80p 126.02p 127.00p 27260
26/06/2020 132.50p 132.50p 126.04p 128.00p 21872
25/06/2020 131.75p 132.50p 131.20p 132.50p 6952
24/06/2020 132.50p 132.50p 131.00p 131.75p 53283
23/06/2020 130.50p 132.94p 130.50p 132.00p 49106
22/06/2020 128.50p 131.92p 128.50p 130.00p 113198
19/06/2020 130.50p 133.00p 129.50p 129.50p 102900
18/06/2020 129.25p 130.17p 127.67p 129.50p 16477
17/06/2020 134.00p 134.00p 125.00p 129.25p 42104
16/06/2020 136.00p 136.00p 135.02p 135.25p 24732
15/06/2020 136.50p 137.55p 133.00p 135.25p 27493
12/06/2020 136.00p 137.64p 135.00p 137.00p 29469
11/06/2020 142.50p 142.68p 134.00p 136.00p 81295
10/06/2020 141.50p 143.52p 141.00p 142.50p 19831
09/06/2020 141.00p 143.25p 141.00p 141.50p 36348
08/06/2020 139.00p 141.00p 139.00p 140.50p 140080
05/06/2020 136.25p 140.00p 136.25p 139.00p 51561
04/06/2020 132.50p 137.00p 132.50p 135.25p 18844
03/06/2020 126.00p 133.00p 126.00p 132.00p 271917
02/06/2020 126.00p 130.00p 126.00p 126.00p 18755
01/06/2020 125.00p 132.00p 125.00p 126.00p 43998
29/05/2020 122.00p 127.40p 122.00p 124.00p 12491
28/05/2020 121.00p 126.00p 119.00p 122.00p 54150
27/05/2020 119.75p 124.00p 119.75p 121.00p 66407
26/05/2020 119.00p 123.00p 119.00p 119.75p 39842
25/05/2020 117.50p 122.00p 117.50p 119.00p 14640
22/05/2020 117.50p 122.00p 117.50p 119.00p 14640
21/05/2020 118.50p 123.00p 118.50p 119.00p 16993
20/05/2020 118.00p 122.00p 118.00p 118.50p 7678
19/05/2020 117.00p 122.00p 117.00p 118.00p 9596
18/05/2020 117.00p 120.00p 117.00p 117.00p 40031
15/05/2020 117.00p 122.00p 117.00p 117.00p 22783
14/05/2020 117.00p 119.94p 117.00p 117.00p 38512
13/05/2020 118.00p 122.00p 118.00p 118.00p 11790
12/05/2020 118.00p 122.00p 118.00p 118.00p 32428
11/05/2020 118.00p 122.00p 118.00p 118.00p 23029
08/05/2020 119.50p 122.00p 117.00p 118.00p 46572
07/05/2020 119.50p 122.00p 117.00p 118.00p 46572
06/05/2020 120.00p 123.00p 119.50p 119.50p 25841
05/05/2020 120.50p 124.00p 120.00p 120.00p 37286
04/05/2020 120.50p 124.00p 118.75p 120.50p 31261
01/05/2020 126.50p 127.70p 120.50p 120.50p 34624
30/04/2020 132.50p 135.00p 126.00p 127.50p 103083
29/04/2020 129.00p 136.00p 128.36p 132.50p 37730
28/04/2020 119.50p 131.00p 119.50p 129.00p 63460
27/04/2020 105.00p 121.00p 105.00p 119.50p 15667
24/04/2020 110.00p 120.00p 105.00p 105.00p 37541
23/04/2020 105.00p 123.00p 90.00p 105.00p 51179
22/04/2020 104.50p 122.00p 104.50p 105.00p 26283
21/04/2020 101.50p 122.00p 101.50p 117.50p 31720
20/04/2020 98.00p 115.00p 98.00p 101.50p 9702
17/04/2020 97.00p 112.97p 97.00p 98.00p 9869
16/04/2020 105.50p 111.00p 95.50p 95.50p 19731
15/04/2020 110.00p 115.84p 102.94p 105.50p 27594
14/04/2020 103.00p 130.00p 103.00p 110.00p 114039
13/04/2020 100.00p 119.00p 100.00p 103.00p 13252
10/04/2020 100.00p 119.00p 100.00p 103.00p 13252
09/04/2020 100.00p 119.00p 100.00p 103.00p 13252
08/04/2020 100.00p 116.00p 99.50p 99.50p 12169
07/04/2020 93.75p 116.00p 93.75p 100.00p 78905
06/04/2020 85.00p 107.00p 85.00p 91.00p 53370
03/04/2020 84.00p 95.00p 81.14p 84.50p 45662
02/04/2020 84.00p 95.00p 80.48p 84.00p 34064
01/04/2020 88.00p 97.80p 81.67p 84.00p 34185
31/03/2020 90.00p 105.00p 78.30p 97.50p 49789
30/03/2020 92.00p 105.00p 79.74p 90.00p 8081
27/03/2020 93.50p 110.00p 86.90p 93.00p 19414
26/03/2020 97.00p 109.71p 87.83p 95.00p 16824
25/03/2020 96.25p 110.00p 91.52p 97.00p 15141
24/03/2020 87.50p 100.00p 83.15p 93.00p 52471
23/03/2020 95.00p 95.00p 75.00p 82.50p 21463
20/03/2020 100.00p 112.50p 95.00p 103.75p 100666
19/03/2020 102.50p 105.00p 90.00p 100.00p 49307
18/03/2020 110.00p 110.00p 100.00p 102.50p 124475
17/03/2020 125.00p 125.00p 118.00p 120.50p 22678
16/03/2020 148.50p 148.50p 118.70p 125.00p 36587
13/03/2020 147.00p 156.86p 137.00p 149.00p 61017
12/03/2020 152.50p 158.20p 137.50p 145.00p 37065
11/03/2020 159.00p 173.89p 154.05p 159.00p 14509
10/03/2020 155.50p 173.85p 152.00p 159.00p 97241
09/03/2020 161.25p 165.68p 145.25p 155.50p 34336
06/03/2020 173.50p 177.13p 165.00p 171.25p 29080
05/03/2020 184.50p 187.39p 167.16p 173.50p 11795
04/03/2020 179.00p 192.58p 173.80p 183.50p 33530
03/03/2020 170.00p 188.50p 168.64p 179.00p 40375
02/03/2020 161.00p 176.00p 158.10p 168.00p 66827
28/02/2020 164.25p 172.82p 145.00p 160.00p 63988
27/02/2020 185.00p 190.00p 161.21p 171.75p 45002
26/02/2020 188.50p 195.13p 173.18p 188.50p 77368
25/02/2020 200.50p 200.50p 184.00p 189.50p 64782
24/02/2020 207.00p 207.00p 195.99p 201.00p 69553
21/02/2020 209.00p 212.00p 206.95p 208.00p 16161
20/02/2020 209.00p 212.00p 206.00p 206.00p 39419
19/02/2020 204.00p 209.95p 203.20p 209.00p 38067
18/02/2020 207.50p 209.19p 202.16p 204.00p 44156
17/02/2020 207.50p 209.90p 203.10p 206.00p 26112
14/02/2020 206.00p 210.56p 203.00p 207.50p 27126
13/02/2020 210.50p 210.50p 203.00p 206.00p 27250
12/02/2020 212.50p 212.60p 208.00p 210.50p 32066
11/02/2020 207.00p 209.96p 205.65p 208.50p 33619
10/02/2020 206.00p 209.87p 205.10p 207.00p 49531
07/02/2020 206.00p 209.92p 205.44p 206.00p 34422
06/02/2020 206.50p 209.92p 204.31p 206.00p 22109
05/02/2020 206.00p 210.00p 203.28p 206.50p 16770
04/02/2020 206.00p 210.00p 203.21p 206.00p 18288
03/02/2020 204.50p 209.91p 201.00p 206.00p 9474
31/01/2020 204.00p 208.00p 200.50p 203.00p 13041
30/01/2020 200.00p 210.00p 198.00p 204.00p 42251
29/01/2020 203.50p 206.02p 195.60p 201.00p 14146
28/01/2020 203.00p 207.04p 201.18p 203.50p 15212
27/01/2020 208.00p 212.57p 194.65p 200.00p 33399
24/01/2020 206.50p 214.00p 206.50p 208.00p 19263
23/01/2020 205.00p 211.00p 201.65p 206.50p 8687
22/01/2020 203.00p 207.99p 201.21p 205.50p 49168
21/01/2020 213.00p 213.00p 200.18p 203.00p 38378
20/01/2020 215.00p 216.00p 208.00p 214.00p 11861
17/01/2020 211.50p 215.00p 209.59p 215.00p 12981
16/01/2020 210.50p 211.74p 207.00p 210.50p 20124
15/01/2020 210.50p 212.73p 207.49p 210.00p 8827
14/01/2020 213.00p 216.48p 207.00p 210.50p 37759
13/01/2020 212.50p 218.02p 207.00p 213.00p 55432
10/01/2020 217.50p 220.05p 209.13p 211.00p 24823
09/01/2020 216.50p 221.20p 211.25p 217.50p 26464
08/01/2020 219.00p 220.20p 210.12p 216.50p 11150
07/01/2020 214.50p 221.78p 211.08p 218.50p 50158
06/01/2020 208.50p 216.91p 208.50p 214.00p 43092
03/01/2020 212.50p 214.39p 205.80p 209.50p 47317
02/01/2020 213.50p 217.00p 210.15p 213.50p 30382
01/01/2020 213.50p 217.02p 210.15p 213.50p 18614
31/12/2019 213.50p 217.02p 210.15p 213.50p 18614
30/12/2019 211.00p 218.12p 208.34p 213.50p 55022
27/12/2019 208.00p 213.33p 205.54p 211.00p 36469
26/12/2019 209.00p 212.50p 205.40p 208.00p 14963
25/12/2019 209.00p 212.50p 205.40p 208.00p 14963
24/12/2019 209.00p 212.50p 205.40p 208.00p 14963
23/12/2019 211.00p 218.20p 205.16p 209.00p 16212
20/12/2019 211.00p 218.20p 203.16p 211.00p 21325
19/12/2019 211.00p 215.00p 203.16p 211.00p 24738
18/12/2019 210.50p 216.00p 205.00p 211.00p 18759
17/12/2019 211.50p 218.00p 204.50p 210.50p 52266
16/12/2019 199.50p 214.00p 197.20p 209.00p 53758
13/12/2019 201.00p 206.04p 197.00p 199.50p 25115
12/12/2019 193.00p 194.50p 187.00p 194.50p 12699
11/12/2019 193.50p 196.98p 193.50p 196.00p 38064
10/12/2019 193.50p 197.00p 192.05p 193.50p 18328
09/12/2019 189.00p 197.00p 188.50p 192.50p 34336
06/12/2019 185.50p 190.00p 185.50p 189.00p 8428
05/12/2019 184.50p 189.92p 184.50p 185.50p 23241
04/12/2019 183.75p 189.00p 180.72p 184.50p 26575
03/12/2019 189.00p 193.00p 183.42p 183.75p 20411
02/12/2019 191.00p 191.24p 187.47p 189.00p 7287
29/11/2019 190.75p 194.60p 186.97p 190.50p 40605
28/11/2019 190.50p 195.00p 186.50p 190.75p 27602
27/11/2019 190.50p 190.76p 186.00p 190.50p 9696
26/11/2019 191.75p 194.28p 188.50p 189.50p 42788
25/11/2019 192.00p 194.14p 188.82p 191.75p 41474
22/11/2019 191.00p 193.50p 189.16p 192.00p 26613
21/11/2019 190.75p 193.65p 188.26p 190.00p 29458
20/11/2019 191.00p 193.88p 187.88p 191.00p 25274
19/11/2019 188.50p 192.50p 188.33p 191.00p 40257
18/11/2019 187.50p 190.00p 187.50p 188.50p 17992
15/11/2019 188.00p 189.95p 187.50p 187.50p 8977
14/11/2019 189.00p 190.00p 186.05p 188.00p 30347
13/11/2019 187.00p 190.00p 186.64p 189.00p 41639
12/11/2019 187.00p 189.73p 185.74p 188.50p 32663
11/11/2019 186.25p 190.00p 183.33p 187.00p 29475
08/11/2019 186.50p 188.13p 182.88p 186.00p 4053
07/11/2019 184.00p 189.23p 182.92p 186.50p 9789
06/11/2019 184.00p 185.00p 182.34p 183.50p 13755
05/11/2019 184.00p 185.56p 182.44p 184.00p 44031
04/11/2019 184.00p 184.16p 183.24p 184.00p 25160
01/11/2019 182.50p 185.00p 181.81p 183.50p 20516
31/10/2019 182.50p 182.50p 181.38p 182.50p 121
30/10/2019 182.75p 184.50p 180.50p 182.50p 30922
29/10/2019 183.00p 185.00p 182.00p 183.50p 22846
28/10/2019 182.50p 184.56p 180.80p 183.00p 10243
25/10/2019 182.50p 184.45p 180.25p 182.50p 34398
24/10/2019 182.50p 182.95p 180.00p 182.50p 18417
23/10/2019 185.00p 185.00p 176.24p 182.50p 43256
22/10/2019 184.00p 186.45p 181.84p 184.50p 27792
21/10/2019 182.50p 185.61p 180.00p 184.00p 35323
18/10/2019 180.50p 183.95p 180.00p 182.50p 70810
17/10/2019 177.00p 180.50p 176.75p 180.50p 107037
16/10/2019 175.50p 178.96p 175.04p 177.00p 23067
15/10/2019 173.75p 177.65p 172.53p 175.50p 41378
14/10/2019 173.50p 175.00p 172.00p 173.75p 47766
11/10/2019 170.50p 174.56p 169.00p 173.50p 47186
10/10/2019 169.50p 171.13p 169.50p 170.00p 8900
09/10/2019 169.50p 171.45p 167.05p 169.50p 950
08/10/2019 169.50p 172.40p 166.50p 168.50p 37425
07/10/2019 168.50p 172.50p 166.16p 169.50p 39303
04/10/2019 168.50p 170.84p 166.53p 168.50p 4016
03/10/2019 167.00p 170.34p 165.44p 169.00p 29258

*Close Price adjusted for both dividends and splits