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
27/11/2020 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
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

*Close Price adjusted for both dividends and splits