Chelverton UK Dividend Trust

(SDV)
Sector: Closed End Investments
137.50p
-3.00p -2.14
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 140.50p 140.50p 136.00p 137.50p 56,985
05/06/2025 142.00p 146.00p 136.50p 140.50p 104,345
04/06/2025 141.50p 142.25p 139.00p 141.50p 68,497
03/06/2025 138.50p 144.00p 134.00p 144.00p 48,181
02/06/2025 139.00p 140.00p 137.66p 138.50p 48,854
30/05/2025 139.00p 141.00p 139.00p 139.00p 81,011
29/05/2025 139.50p 140.60p 139.00p 139.00p 50,118
28/05/2025 139.50p 142.00p 139.15p 139.50p 101,109
27/05/2025 141.50p 144.00p 137.00p 139.50p 136,136
26/05/2025 141.50p 141.50p 137.14p 141.50p 64,821
23/05/2025 141.50p 141.50p 137.14p 141.50p 64,821
22/05/2025 141.50p 144.00p 139.00p 141.50p 28,758
21/05/2025 142.00p 142.00p 139.10p 141.50p 74,632
20/05/2025 142.00p 142.00p 139.25p 142.00p 42,608
19/05/2025 142.00p 144.00p 137.00p 141.00p 52,936
16/05/2025 140.50p 144.00p 139.00p 142.00p 49,710
15/05/2025 140.50p 141.50p 138.75p 140.50p 23,224
14/05/2025 142.00p 144.00p 138.00p 141.00p 43,512
13/05/2025 141.00p 142.80p 140.20p 142.00p 48,803
12/05/2025 139.00p 144.00p 138.00p 142.00p 52,884
09/05/2025 131.50p 141.00p 131.50p 139.00p 220,044
08/05/2025 129.50p 134.93p 125.00p 131.50p 37,358
07/05/2025 129.00p 134.00p 128.00p 129.50p 48,445
06/05/2025 128.50p 133.00p 125.00p 129.00p 70,823
05/05/2025 128.50p 133.00p 126.00p 128.50p 38,577
02/05/2025 128.50p 133.00p 126.00p 128.50p 38,577
01/05/2025 128.50p 132.00p 125.00p 128.50p 7,944
30/04/2025 128.50p 132.00p 128.50p 128.50p 47,008
29/04/2025 128.50p 132.00p 128.50p 128.50p 56,725
28/04/2025 129.00p 132.00p 128.50p 128.50p 74,331
25/04/2025 128.50p 133.00p 128.50p 129.00p 90,305
24/04/2025 133.00p 133.00p 128.50p 128.50p 269,619
23/04/2025 133.00p 137.00p 133.00p 133.00p 22,085
22/04/2025 133.00p 136.00p 130.00p 133.00p 113,920
21/04/2025 135.00p 135.98p 132.40p 133.00p 51,806
18/04/2025 135.00p 135.98p 132.40p 133.00p 51,806
17/04/2025 135.00p 135.98p 132.40p 133.00p 51,806
16/04/2025 135.00p 135.98p 135.00p 135.00p 19,279
15/04/2025 128.00p 135.00p 128.00p 135.00p 35,492
14/04/2025 128.00p 132.00p 128.00p 128.00p 35,866
11/04/2025 127.00p 132.00p 124.00p 128.00p 83,122
10/04/2025 125.00p 130.00p 125.00p 127.00p 60,022
09/04/2025 128.00p 128.00p 124.00p 124.00p 22,837
08/04/2025 131.50p 134.00p 125.00p 130.00p 143,772
07/04/2025 136.00p 136.00p 126.00p 131.50p 269,855
04/04/2025 140.00p 142.00p 130.00p 136.50p 90,115
03/04/2025 143.50p 144.00p 139.03p 140.00p 15,948
02/04/2025 146.00p 147.00p 145.45p 145.50p 74,189
01/04/2025 146.50p 148.00p 145.30p 146.00p 80,189
31/03/2025 147.00p 148.00p 145.00p 146.50p 25,178
28/03/2025 146.50p 148.00p 145.00p 147.00p 39,424
27/03/2025 143.00p 148.00p 143.00p 145.50p 34,031
26/03/2025 142.00p 146.00p 142.00p 143.00p 29,755
25/03/2025 142.00p 145.45p 138.64p 142.00p 20,412
24/03/2025 142.00p 145.58p 138.55p 142.00p 37,069
21/03/2025 142.00p 146.00p 142.00p 142.00p 12,504
20/03/2025 142.00p 145.00p 142.00p 142.00p 15,723
19/03/2025 142.00p 144.85p 140.75p 142.00p 18,144
18/03/2025 142.50p 145.20p 140.66p 143.50p 12,663
17/03/2025 141.00p 146.00p 140.10p 142.50p 40,427
14/03/2025 141.00p 144.00p 138.00p 141.00p 6,811
13/03/2025 141.00p 143.00p 138.06p 141.00p 28,368
12/03/2025 141.50p 141.50p 139.00p 141.00p 19,707
11/03/2025 142.00p 145.00p 139.00p 142.50p 47,001
10/03/2025 143.00p 143.00p 140.25p 142.00p 19,314
07/03/2025 143.50p 143.50p 140.00p 143.00p 18,199
06/03/2025 144.00p 144.00p 140.00p 143.50p 12,722
05/03/2025 142.50p 144.00p 140.00p 144.00p 46,976
04/03/2025 143.50p 148.00p 140.00p 142.50p 21,355
03/03/2025 143.50p 147.00p 140.50p 143.50p 21,659
28/02/2025 144.00p 147.00p 140.00p 143.50p 24,632
27/02/2025 144.00p 145.00p 140.56p 144.00p 21,126
26/02/2025 145.00p 145.40p 140.48p 143.50p 17,480
25/02/2025 145.50p 145.55p 141.00p 143.50p 24,122
24/02/2025 146.50p 148.00p 140.00p 145.50p 23,960
21/02/2025 146.50p 146.50p 145.00p 146.50p 16,307
20/02/2025 146.50p 148.00p 145.00p 146.50p 3,921
19/02/2025 146.50p 146.50p 145.00p 145.50p 10,029
18/02/2025 146.50p 146.50p 145.54p 146.50p 20,645
17/02/2025 144.00p 148.00p 143.00p 145.50p 44,976
14/02/2025 145.50p 147.00p 142.00p 144.00p 59,837
13/02/2025 144.00p 144.00p 143.00p 143.50p 9,273
12/02/2025 143.00p 148.00p 142.00p 144.00p 41,196
11/02/2025 145.00p 146.00p 141.25p 143.00p 50,062
10/02/2025 144.50p 148.00p 141.00p 148.00p 64,156
07/02/2025 146.50p 147.00p 142.00p 143.50p 42,839
06/02/2025 146.00p 148.00p 143.00p 146.00p 69,416
05/02/2025 146.50p 148.00p 142.00p 146.00p 38,162
04/02/2025 146.50p 146.50p 142.00p 146.50p 9,855
03/02/2025 148.00p 150.00p 142.50p 146.50p 50,292
31/01/2025 150.00p 150.00p 144.00p 145.00p 50,534
30/01/2025 150.00p 151.00p 146.00p 150.00p 24,425
29/01/2025 150.50p 150.50p 148.00p 150.00p 12,151
28/01/2025 149.00p 150.50p 148.00p 150.50p 4,809
27/01/2025 149.50p 149.50p 145.00p 149.00p 9,995
24/01/2025 149.50p 149.50p 146.00p 149.50p 14,077
23/01/2025 150.50p 154.00p 146.00p 149.50p 27,707
22/01/2025 150.50p 150.50p 147.00p 150.50p 35,632
21/01/2025 151.50p 155.00p 147.00p 155.00p 51,699
20/01/2025 151.50p 155.00p 148.00p 155.00p 52,452
17/01/2025 151.50p 151.50p 148.00p 151.50p 34,111
16/01/2025 153.50p 157.00p 147.00p 153.50p 30,900
15/01/2025 154.00p 154.00p 150.00p 153.50p 15,607
14/01/2025 155.00p 158.00p 152.00p 155.00p 25,958
13/01/2025 156.50p 161.00p 150.00p 161.00p 39,409
10/01/2025 156.50p 156.50p 154.00p 156.50p 38,517
09/01/2025 156.00p 156.69p 151.00p 156.50p 7,425
08/01/2025 156.00p 156.70p 154.48p 156.00p 4,967
07/01/2025 156.50p 158.00p 154.00p 156.00p 13,111
06/01/2025 157.50p 160.00p 154.00p 156.50p 8,311
03/01/2025 158.00p 160.00p 155.00p 157.50p 5,408
02/01/2025 157.00p 158.00p 156.00p 158.00p 16,041
01/01/2025 157.00p 158.00p 156.00p 157.00p 2,468
31/12/2024 157.00p 158.00p 156.00p 157.00p 2,468
30/12/2024 157.00p 158.00p 153.00p 153.00p 49,599
27/12/2024 158.00p 159.00p 156.00p 157.00p 17,629
26/12/2024 158.00p 160.00p 156.00p 158.00p 5,443
25/12/2024 158.00p 160.00p 156.00p 158.00p 5,443
24/12/2024 158.00p 160.00p 156.00p 158.00p 5,443
23/12/2024 158.00p 158.00p 157.10p 158.00p 2,281
20/12/2024 158.00p 159.40p 156.00p 158.00p 14,984
19/12/2024 158.50p 162.00p 156.03p 158.00p 16,516
18/12/2024 160.00p 162.00p 157.05p 159.50p 23,513
17/12/2024 160.00p 161.85p 160.00p 160.00p 5,000
16/12/2024 161.00p 164.00p 157.00p 160.00p 26,386
13/12/2024 162.00p 165.00p 158.00p 165.00p 33,428
12/12/2024 163.50p 166.00p 161.92p 162.00p 17,740
11/12/2024 165.00p 166.00p 160.93p 165.50p 33,550
10/12/2024 163.00p 165.00p 162.10p 165.00p 12,578
09/12/2024 162.50p 164.30p 161.66p 163.00p 19,437