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
02/10/2019 169.25p 169.25p 165.00p 167.00p 13835
01/10/2019 171.50p 171.50p 167.50p 169.25p 28277
30/09/2019 172.50p 173.55p 168.00p 171.50p 18174
27/09/2019 172.00p 173.26p 169.06p 172.50p 21133
26/09/2019 171.50p 173.26p 168.00p 171.00p 28001
25/09/2019 167.00p 171.00p 167.00p 171.00p 16531
24/09/2019 166.50p 169.00p 164.00p 167.00p 50930
23/09/2019 170.50p 172.05p 166.00p 166.50p 37182
20/09/2019 167.50p 173.00p 166.30p 170.50p 80773
19/09/2019 168.50p 169.45p 165.00p 167.50p 47792
18/09/2019 166.00p 169.85p 166.00p 168.50p 213931
17/09/2019 164.75p 170.00p 163.63p 167.00p 131930
16/09/2019 164.50p 165.25p 163.00p 164.75p 35728
13/09/2019 163.50p 165.50p 162.00p 164.50p 23526
12/09/2019 163.50p 167.00p 161.00p 163.50p 55939
11/09/2019 164.00p 164.50p 162.85p 163.50p 109570
10/09/2019 163.50p 165.60p 160.75p 165.00p 25029
09/09/2019 164.00p 168.00p 160.45p 163.50p 46196
06/09/2019 160.00p 168.00p 159.10p 164.00p 57305
05/09/2019 160.50p 161.50p 158.05p 160.00p 47977
04/09/2019 162.50p 162.66p 160.00p 162.50p 31959
03/09/2019 163.50p 163.50p 158.00p 162.50p 41373
02/09/2019 163.50p 163.50p 159.50p 163.50p 43519
30/08/2019 163.50p 163.50p 160.00p 163.50p 20675
29/08/2019 163.50p 163.50p 160.00p 163.50p 25443
28/08/2019 163.50p 163.50p 160.00p 163.50p 17031
27/08/2019 163.00p 163.00p 160.00p 162.50p 6642
23/08/2019 161.00p 165.34p 160.06p 163.00p 51565
22/08/2019 162.50p 162.50p 158.00p 161.00p 43022
21/08/2019 161.50p 162.45p 158.00p 162.00p 31185
20/08/2019 162.50p 162.50p 158.00p 162.00p 423542
19/08/2019 162.75p 163.60p 159.00p 162.50p 56028
16/08/2019 160.50p 162.57p 160.00p 162.50p 7182
15/08/2019 163.00p 163.68p 159.00p 160.50p 35729
14/08/2019 170.50p 172.00p 161.08p 163.00p 44912
13/08/2019 168.75p 173.42p 163.71p 170.50p 13101
12/08/2019 172.00p 173.90p 163.71p 172.00p 41936
09/08/2019 170.00p 174.90p 165.20p 170.00p 26469
08/08/2019 170.00p 173.90p 165.00p 170.00p 24240
07/08/2019 169.50p 174.00p 164.55p 170.00p 32658
06/08/2019 167.75p 173.79p 164.44p 168.75p 22173
05/08/2019 168.50p 172.00p 163.75p 167.75p 15366
02/08/2019 171.00p 174.00p 165.27p 169.50p 23007
01/08/2019 170.50p 174.82p 166.10p 171.50p 34731
31/07/2019 171.00p 175.80p 166.10p 171.00p 45238
30/07/2019 171.50p 175.84p 167.30p 170.50p 56417
29/07/2019 168.50p 174.82p 167.00p 171.50p 26399
26/07/2019 168.00p 168.50p 165.05p 168.50p 84390
25/07/2019 171.00p 171.00p 163.50p 168.00p 98418
24/07/2019 174.00p 174.00p 168.50p 171.00p 41395
23/07/2019 174.00p 174.16p 168.00p 174.00p 25482
22/07/2019 174.00p 177.13p 170.00p 173.50p 34829
19/07/2019 174.50p 177.00p 170.00p 174.00p 28051
18/07/2019 176.50p 176.66p 170.00p 174.50p 52312
17/07/2019 177.00p 178.35p 173.00p 177.00p 26675
16/07/2019 177.00p 178.30p 173.09p 177.00p 14210
15/07/2019 177.00p 178.52p 173.00p 177.00p 52867
12/07/2019 177.25p 178.67p 173.08p 177.00p 52039
11/07/2019 177.00p 178.92p 173.00p 177.25p 17302
10/07/2019 177.00p 178.92p 173.08p 177.00p 33866
09/07/2019 177.00p 178.92p 173.00p 177.00p 30865
08/07/2019 176.50p 180.12p 173.55p 177.00p 23381
05/07/2019 177.50p 180.17p 174.33p 176.50p 19198
04/07/2019 181.00p 181.38p 173.09p 177.50p 39250
03/07/2019 180.00p 181.23p 179.58p 181.00p 10432
02/07/2019 180.50p 183.00p 178.36p 179.50p 30035
01/07/2019 181.50p 184.00p 178.33p 180.50p 43405
28/06/2019 181.75p 183.72p 178.50p 181.00p 146737
27/06/2019 181.50p 183.10p 179.54p 181.75p 23495
26/06/2019 181.00p 184.00p 179.25p 182.00p 27740
25/06/2019 181.00p 184.00p 178.31p 181.50p 48706
24/06/2019 181.00p 194.00p 179.00p 181.00p 49352
21/06/2019 181.00p 182.92p 176.00p 181.00p 42400
20/06/2019 181.50p 181.50p 178.00p 181.00p 30943
19/06/2019 183.50p 183.74p 178.00p 181.50p 38107
18/06/2019 182.50p 183.50p 180.00p 183.50p 39023
17/06/2019 184.00p 184.00p 178.00p 183.00p 22726
14/06/2019 182.00p 184.00p 178.00p 184.00p 14922
13/06/2019 185.50p 185.50p 178.00p 183.00p 32050
12/06/2019 192.50p 192.50p 180.00p 186.00p 33587
11/06/2019 193.00p 195.00p 190.55p 192.50p 38038
10/06/2019 193.00p 195.00p 191.44p 193.00p 44486
07/06/2019 191.00p 195.00p 190.55p 192.50p 20668
06/06/2019 191.00p 191.58p 190.82p 191.00p 18715
05/06/2019 190.00p 191.74p 190.00p 191.00p 41871
04/06/2019 185.00p 190.00p 185.00p 188.00p 24462
03/06/2019 183.00p 190.00p 183.00p 185.00p 46338
31/05/2019 182.00p 187.00p 182.00p 183.00p 24190
30/05/2019 182.00p 184.00p 181.32p 182.00p 24868
29/05/2019 183.00p 184.32p 181.32p 182.00p 25395
28/05/2019 183.00p 186.00p 181.00p 183.00p 28925
24/05/2019 183.00p 186.50p 183.00p 183.50p 23237
23/05/2019 183.00p 185.00p 182.50p 182.50p 16932
22/05/2019 182.50p 186.00p 180.00p 183.00p 35411
21/05/2019 182.00p 185.00p 180.44p 182.50p 60941
20/05/2019 182.50p 185.00p 180.00p 182.00p 54475
17/05/2019 183.00p 186.50p 180.72p 182.50p 51303
16/05/2019 181.50p 186.00p 181.50p 183.00p 27485
15/05/2019 179.00p 185.91p 175.99p 183.00p 91191
14/05/2019 176.50p 182.20p 173.00p 178.50p 27203
13/05/2019 175.50p 180.00p 172.77p 176.50p 113958
10/05/2019 177.00p 178.36p 176.20p 178.00p 73160
09/05/2019 176.50p 178.25p 172.42p 176.00p 67206
08/05/2019 176.50p 179.70p 174.29p 177.50p 55474
07/05/2019 176.25p 179.62p 172.00p 176.50p 40660
03/05/2019 176.50p 180.00p 175.36p 179.00p 45284
02/05/2019 175.50p 179.23p 173.05p 176.50p 51420
01/05/2019 173.50p 176.00p 172.00p 176.00p 105424
30/04/2019 174.50p 174.50p 172.00p 173.50p 64231
29/04/2019 176.00p 176.00p 172.50p 175.00p 185313
26/04/2019 180.50p 180.50p 171.00p 176.50p 112081
25/04/2019 180.00p 180.50p 175.00p 180.50p 83969
24/04/2019 178.00p 181.70p 173.40p 179.50p 72417
23/04/2019 178.50p 180.70p 173.00p 178.00p 49811
18/04/2019 178.00p 178.50p 172.00p 178.50p 99181
17/04/2019 179.00p 179.00p 172.50p 178.00p 78176
16/04/2019 179.00p 179.00p 173.00p 179.00p 68399
15/04/2019 178.75p 179.00p 173.00p 179.00p 140715
12/04/2019 178.50p 178.50p 174.00p 178.00p 82162
11/04/2019 177.50p 178.50p 175.00p 178.50p 65932
10/04/2019 180.50p 180.50p 176.00p 176.00p 48986
09/04/2019 181.00p 181.00p 176.00p 180.50p 39771
08/04/2019 180.50p 181.00p 176.00p 181.00p 48867
05/04/2019 180.75p 180.75p 175.00p 180.50p 52841
04/04/2019 181.50p 184.28p 176.50p 182.00p 54589
03/04/2019 182.50p 182.50p 178.00p 182.50p 10190
02/04/2019 182.50p 184.40p 180.00p 182.50p 38624
01/04/2019 182.00p 186.04p 177.00p 182.50p 68919
29/03/2019 182.00p 184.04p 177.00p 178.50p 16708
28/03/2019 182.00p 185.80p 175.00p 182.00p 43336
27/03/2019 185.00p 185.00p 177.00p 181.50p 19187
26/03/2019 182.50p 188.90p 181.25p 185.00p 28702
25/03/2019 186.50p 186.69p 180.00p 180.00p 8023
22/03/2019 187.50p 188.00p 183.00p 187.50p 6749
21/03/2019 188.50p 188.50p 183.00p 187.50p 17043
20/03/2019 189.00p 192.90p 184.00p 189.00p 12698
19/03/2019 188.00p 190.63p 185.00p 189.50p 25767
18/03/2019 189.00p 190.78p 185.35p 188.00p 14002
15/03/2019 187.50p 189.35p 184.47p 188.00p 35810
14/03/2019 187.00p 193.00p 184.94p 187.50p 39891
13/03/2019 184.00p 190.00p 181.00p 186.50p 30330
12/03/2019 184.00p 187.44p 180.72p 184.00p 10719
11/03/2019 182.00p 188.08p 180.49p 184.00p 38226
08/03/2019 182.50p 184.80p 180.00p 181.00p 38615
07/03/2019 183.00p 186.41p 180.00p 182.50p 38531
06/03/2019 188.00p 188.74p 182.00p 185.00p 31000
05/03/2019 189.50p 190.00p 184.75p 188.00p 68133
04/03/2019 185.00p 190.00p 185.00p 189.50p 59548
01/03/2019 184.00p 188.00p 180.20p 185.00p 50346
28/02/2019 180.50p 187.00p 176.44p 183.00p 20733
27/02/2019 184.50p 184.50p 176.00p 181.00p 22297
26/02/2019 185.00p 185.00p 180.00p 185.00p 11016
25/02/2019 186.00p 186.00p 180.20p 185.00p 22311
22/02/2019 187.50p 190.00p 180.01p 185.00p 23729
21/02/2019 189.50p 189.50p 182.00p 186.50p 37939
20/02/2019 188.50p 189.50p 183.00p 189.50p 21554
19/02/2019 190.00p 190.00p 185.00p 188.50p 5571
18/02/2019 191.50p 192.80p 185.00p 190.00p 35103
15/02/2019 192.00p 192.00p 185.10p 191.50p 17843
14/02/2019 193.00p 193.00p 190.00p 193.00p 9349
13/02/2019 192.50p 193.20p 189.00p 193.00p 16909
12/02/2019 192.50p 194.88p 189.00p 192.50p 25176
11/02/2019 193.50p 194.60p 190.00p 192.50p 19977
08/02/2019 192.50p 193.65p 190.00p 192.50p 9930
07/02/2019 193.00p 194.11p 191.00p 193.50p 12895
06/02/2019 194.50p 194.88p 192.33p 193.00p 9618
05/02/2019 194.00p 195.10p 193.66p 194.50p 24679
04/02/2019 192.50p 194.88p 192.50p 194.00p 9329
01/02/2019 192.00p 193.88p 191.32p 192.50p 36715
31/01/2019 191.50p 194.00p 191.50p 192.00p 27885
30/01/2019 188.50p 191.32p 188.50p 190.50p 12350
29/01/2019 184.00p 187.44p 184.00p 187.00p 13132
28/01/2019 185.00p 185.24p 184.33p 184.50p 50957
25/01/2019 184.00p 185.33p 184.00p 185.00p 12649
24/01/2019 184.50p 186.00p 184.00p 184.00p 16248
23/01/2019 186.25p 186.50p 184.00p 185.00p 28369
22/01/2019 189.00p 189.00p 186.25p 186.25p 27020
21/01/2019 188.50p 190.00p 188.50p 189.00p 20115
18/01/2019 183.50p 189.00p 183.50p 188.50p 15413
17/01/2019 183.50p 184.00p 183.11p 183.50p 2297
16/01/2019 184.00p 184.02p 182.22p 183.50p 41263
15/01/2019 181.00p 185.00p 181.00p 184.50p 14804
14/01/2019 184.00p 184.67p 180.00p 181.00p 55034
11/01/2019 186.50p 186.91p 184.10p 184.50p 15815
10/01/2019 186.00p 186.92p 184.00p 186.50p 15291
09/01/2019 184.50p 189.00p 184.50p 188.00p 11783
08/01/2019 174.00p 190.00p 174.00p 185.00p 39747
07/01/2019 173.00p 176.00p 170.45p 175.50p 66961
04/01/2019 171.00p 176.00p 171.00p 172.50p 25890
03/01/2019 171.00p 174.00p 168.66p 171.00p 60050
02/01/2019 170.75p 171.00p 167.75p 171.00p 45765
31/12/2018 170.50p 170.75p 167.50p 170.75p 77252
28/12/2018 170.00p 170.50p 166.56p 170.50p 53760
27/12/2018 170.00p 170.00p 166.00p 169.75p 34108
24/12/2018 169.75p 169.75p 165.00p 169.50p 36363
21/12/2018 170.00p 170.00p 164.00p 169.75p 26178
20/12/2018 173.50p 173.50p 167.00p 171.00p 21364
19/12/2018 174.00p 174.00p 170.00p 173.50p 7205
18/12/2018 176.50p 177.44p 170.00p 174.00p 23744
17/12/2018 179.00p 181.75p 171.00p 177.00p 23064

*Close Price adjusted for both dividends and splits