Chelverton UK Dividend Trust

(SDV)
Sector: Closed End Investments
161.50p
0.00p 0.00
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 161.50p 161.50p 159.90p 161.50p 5,951
07/11/2024 161.50p 164.00p 159.00p 161.50p 18,598
06/11/2024 161.50p 161.50p 159.90p 161.50p 30,812
05/11/2024 161.50p 161.50p 159.00p 161.50p 42,695
04/11/2024 161.50p 161.50p 159.06p 161.50p 17,888
01/11/2024 162.00p 164.00p 159.00p 164.00p 38,231
31/10/2024 161.00p 167.00p 159.72p 167.00p 27,471
30/10/2024 161.50p 163.00p 159.00p 162.50p 44,727
29/10/2024 162.50p 162.50p 160.08p 162.50p 8,610
28/10/2024 162.50p 162.50p 160.00p 162.50p 63,532
25/10/2024 162.00p 162.84p 159.00p 162.50p 42,349
24/10/2024 164.50p 176.00p 162.30p 166.50p 23,684
23/10/2024 166.50p 168.70p 164.00p 166.50p 28,168
22/10/2024 166.00p 168.90p 166.00p 166.50p 19,304
21/10/2024 165.50p 169.00p 165.50p 166.00p 31,101
18/10/2024 165.00p 168.00p 165.00p 165.50p 45,130
17/10/2024 165.00p 167.00p 165.00p 165.00p 11,996
16/10/2024 164.50p 166.80p 164.50p 165.00p 13,844
15/10/2024 164.50p 166.00p 164.50p 164.50p 49,357
14/10/2024 164.50p 165.80p 164.50p 164.50p 56,917
11/10/2024 164.50p 166.00p 163.00p 164.50p 17,213
10/10/2024 164.50p 165.22p 163.84p 164.50p 26,050
09/10/2024 166.50p 166.50p 163.00p 164.50p 15,624
08/10/2024 167.00p 170.00p 166.00p 166.50p 31,752
07/10/2024 169.00p 169.00p 166.88p 167.00p 17,402
04/10/2024 168.00p 169.00p 166.00p 169.00p 11,946
03/10/2024 168.00p 168.50p 167.00p 168.00p 13,594
02/10/2024 168.00p 168.00p 167.00p 168.00p 17,045
01/10/2024 169.00p 172.00p 166.00p 168.00p 10,257
30/09/2024 169.50p 172.00p 166.00p 169.00p 8,291
27/09/2024 169.50p 169.50p 166.00p 169.50p 17,602
26/09/2024 169.50p 173.00p 166.00p 169.50p 10,768
25/09/2024 169.50p 169.50p 166.00p 169.50p 7,589
24/09/2024 169.50p 173.00p 166.00p 169.50p 10,903
23/09/2024 168.00p 169.50p 167.00p 169.50p 5,988
20/09/2024 170.00p 173.00p 167.00p 168.00p 4,288
19/09/2024 170.00p 173.00p 167.00p 170.00p 766
18/09/2024 170.00p 170.00p 167.00p 170.00p 14,729
17/09/2024 170.00p 173.00p 167.00p 170.00p 30,037
16/09/2024 170.00p 170.00p 167.66p 170.00p 13,043
13/09/2024 170.00p 173.00p 167.00p 170.00p 21,271
12/09/2024 170.00p 170.00p 167.00p 169.50p 3,034
11/09/2024 169.50p 169.50p 166.00p 169.50p 21,485
10/09/2024 171.00p 173.00p 166.56p 169.50p 19,022
09/09/2024 171.00p 171.00p 168.06p 171.00p 23,512
06/09/2024 172.00p 172.00p 170.00p 170.00p 1,672
05/09/2024 171.50p 176.00p 170.04p 172.00p 14,781
04/09/2024 172.00p 176.00p 169.25p 171.50p 13,631
03/09/2024 172.00p 174.00p 170.70p 172.00p 12,416
02/09/2024 171.50p 173.20p 171.50p 171.00p 21,597
30/08/2024 169.00p 174.00p 169.00p 171.00p 13,859
29/08/2024 169.00p 172.00p 169.00p 169.00p 3,661
28/08/2024 169.00p 172.00p 169.00p 169.00p 11,784
27/08/2024 169.00p 172.00p 169.00p 169.00p 26,173
26/08/2024 169.00p 170.00p 168.00p 169.00p 27,264
23/08/2024 169.00p 170.00p 168.00p 169.00p 27,264
22/08/2024 169.00p 170.00p 168.00p 169.00p 27,264
21/08/2024 168.00p 170.00p 168.00p 169.00p 25,769
20/08/2024 168.00p 170.00p 166.48p 168.00p 9,995
19/08/2024 168.00p 170.00p 168.00p 168.00p 5,410
16/08/2024 169.00p 170.00p 168.00p 168.00p 815
15/08/2024 168.50p 170.00p 168.50p 169.00p 12,025
14/08/2024 168.00p 170.00p 167.75p 168.50p 20,303
13/08/2024 168.00p 169.88p 162.00p 168.00p 31,868
12/08/2024 167.50p 169.88p 167.50p 168.00p 8,457
09/08/2024 167.50p 169.90p 167.50p 167.50p 12,008
08/08/2024 167.50p 169.20p 166.65p 168.50p 12,247
07/08/2024 167.50p 169.20p 166.25p 167.50p 14,773
06/08/2024 167.50p 169.80p 167.50p 168.00p 22,208
05/08/2024 169.50p 172.00p 165.30p 169.00p 71,363
02/08/2024 170.00p 175.00p 167.00p 175.00p 11,039
01/08/2024 170.50p 173.00p 170.00p 170.00p 20,904
31/07/2024 170.50p 173.00p 170.50p 172.00p 12,099
30/07/2024 171.50p 173.00p 168.00p 168.00p 18,046
29/07/2024 171.50p 173.00p 170.00p 171.50p 12,856
26/07/2024 169.50p 173.00p 169.50p 169.50p 10,223
25/07/2024 169.50p 172.00p 169.50p 169.50p 18,845
24/07/2024 169.50p 172.00p 167.00p 169.50p 31,884
23/07/2024 169.50p 171.75p 169.50p 169.50p 2,980
22/07/2024 169.50p 172.00p 167.00p 169.00p 27,620
19/07/2024 170.50p 172.00p 169.00p 169.50p 13,282
18/07/2024 168.50p 171.00p 168.50p 170.00p 25,076
17/07/2024 167.00p 170.00p 167.00p 168.00p 16,064
16/07/2024 166.00p 169.00p 166.00p 167.00p 12,047
15/07/2024 164.00p 168.00p 164.00p 166.00p 24,923
12/07/2024 163.00p 166.00p 163.00p 164.00p 36,513
11/07/2024 162.00p 164.00p 162.00p 163.00p 17,546
10/07/2024 162.00p 164.00p 162.00p 162.00p 42,307
09/07/2024 162.00p 163.78p 158.00p 162.00p 13,550
08/07/2024 163.00p 163.48p 161.20p 162.00p 14,874
05/07/2024 162.00p 163.94p 162.00p 163.50p 9,512
04/07/2024 163.00p 164.00p 162.00p 162.00p 13,424
03/07/2024 162.00p 163.34p 162.00p 163.00p 17,379
02/07/2024 162.00p 164.00p 160.00p 162.00p 25,174
01/07/2024 162.00p 163.32p 161.40p 162.00p 24,425
28/06/2024 162.00p 164.00p 161.28p 162.00p 19,201
27/06/2024 161.50p 165.00p 161.08p 162.00p 50,618
26/06/2024 165.00p 166.00p 165.00p 165.00p 19,443
25/06/2024 165.00p 166.00p 165.00p 165.00p 15,656
24/06/2024 165.00p 166.00p 165.00p 165.00p 13,652
21/06/2024 165.00p 166.00p 164.00p 165.00p 13,594
20/06/2024 165.00p 166.00p 165.00p 165.00p 4,461
19/06/2024 165.50p 167.00p 164.00p 164.00p 18,183
18/06/2024 165.50p 167.00p 165.35p 165.50p 12,494
17/06/2024 165.50p 167.00p 165.50p 165.50p 3,630
14/06/2024 165.50p 167.00p 165.44p 165.50p 18,393
13/06/2024 166.00p 168.00p 164.60p 165.50p 15,544
12/06/2024 165.50p 167.00p 164.00p 165.50p 30,735
11/06/2024 166.00p 168.00p 165.50p 165.50p 34,419
10/06/2024 164.00p 167.92p 164.00p 166.00p 11,734
07/06/2024 166.50p 168.00p 166.00p 166.00p 11,165
06/06/2024 167.00p 168.00p 166.00p 166.50p 13,473
05/06/2024 162.50p 168.00p 162.50p 167.00p 33,752
04/06/2024 162.50p 165.00p 162.50p 162.50p 3,048
03/06/2024 163.00p 165.00p 159.00p 163.00p 12,601
31/05/2024 162.50p 164.00p 161.00p 163.00p 44,102
30/05/2024 159.00p 162.50p 158.00p 162.50p 16,627
29/05/2024 158.00p 161.00p 158.00p 159.00p 18,398
28/05/2024 160.00p 161.00p 155.00p 158.00p 9,249
27/05/2024 157.50p 161.00p 157.50p 160.00p 19,994
24/05/2024 157.50p 161.00p 157.50p 160.00p 19,994
23/05/2024 157.00p 161.00p 157.00p 157.50p 24,328
22/05/2024 157.00p 160.00p 157.00p 157.00p 9,839
21/05/2024 157.00p 160.00p 154.00p 157.00p 31,071
20/05/2024 156.50p 162.00p 156.50p 157.00p 34,127
17/05/2024 157.00p 159.85p 154.00p 156.50p 8,518
16/05/2024 157.00p 160.00p 157.00p 157.00p 12,027
15/05/2024 157.00p 160.00p 157.00p 157.00p 31,457
14/05/2024 155.50p 162.00p 155.00p 157.00p 101,184
13/05/2024 148.00p 155.50p 148.00p 155.50p 63,554
10/05/2024 147.00p 151.00p 143.00p 148.00p 25,646