1. Share Prices

  2. Chelverton UK Dividend Trust PLC (SDV)

165.50p+0.00 (+0.00 %)19 Jan 2021, 14:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chelverton UK Dividend Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 19, 2021165.50p167.15p163.10p165.50p6,197
Jan 18, 2021165.00p167.20p162.11p165.50p31,323
Jan 15, 2021165.00p167.04p162.06p165.00p21,778
Jan 14, 2021163.00p167.00p154.50p165.00p49,663
Jan 13, 2021164.50p165.09p160.00p163.00p26,845
Jan 12, 2021167.00p167.96p162.00p164.50p79,414
Jan 11, 2021166.75p169.00p164.25p168.00p41,080
Jan 8, 2021166.50p169.00p166.60p166.50p38,882
Jan 7, 2021166.00p169.00p166.00p166.50p17,808
Jan 6, 2021165.50p167.02p165.13p166.00p56,697
Jan 5, 2021166.50p169.00p166.15p165.50p29,092
Jan 4, 2021161.50p167.00p160.63p166.00p100,441
Dec 31, 2020162.75p164.00p161.00p161.00p907
Dec 30, 2020164.50p166.00p160.00p162.75p30,234
Dec 29, 2020164.00p165.70p162.00p164.50p55,412
Dec 24, 2020156.50p168.00p156.33p164.00p67,704
Dec 23, 2020153.00p156.00p150.00p154.00p29,578
Dec 22, 2020151.00p154.02p149.99p153.00p41,169
Dec 21, 2020158.00p161.00p150.00p153.00p65,532
Dec 18, 2020159.50p161.00p158.96p159.50p63,863
Dec 17, 2020159.50p161.00p158.91p159.50p12,704
Dec 16, 2020156.00p161.00p154.08p159.50p48,434
Dec 15, 2020156.00p159.00p153.00p156.00p37,446
Dec 14, 2020156.00p159.00p153.06p156.00p4,799
Dec 11, 2020159.75p158.00p153.00p155.00p46,606
Dec 10, 2020160.00p160.28p155.00p158.00p56,646
Dec 9, 2020159.00p160.90p158.75p160.00p21,984
Dec 8, 2020158.50p160.00p156.52p158.00p113,426
Dec 7, 2020161.00p162.00p145.00p160.00p51,532
Dec 4, 2020160.50p162.00p158.00p162.00p193,655
Dec 3, 2020158.00p159.98p157.80p159.50p77,121
Dec 2, 2020151.50p158.85p151.60p157.50p57,331
Dec 1, 2020150.50p153.50p150.00p151.00p58,803
Nov 30, 2020150.25p151.94p149.78p150.50p32,963
Nov 27, 2020151.00p152.00p149.15p150.25p14,744
Nov 26, 2020151.50p152.00p148.53p151.00p78,742
Nov 25, 2020149.00p153.50p149.78p152.00p72,045
Nov 24, 2020147.00p151.50p146.50p150.00p71,892
Nov 23, 2020147.50p149.00p135.00p147.00p322,015
Nov 20, 2020140.00p147.93p141.98p147.50p31,669
Nov 19, 2020140.00p142.00p139.54p140.00p10,499
Nov 18, 2020139.50p142.00p138.44p140.00p21,371
Nov 17, 2020141.50p141.99p136.66p139.50p55,606
Nov 16, 2020138.00p141.95p138.75p141.50p121,895
Nov 13, 2020132.50p137.00p132.37p136.25p110,376
Nov 12, 2020132.50p133.00p132.38p133.00p27,467
Nov 11, 2020129.00p133.00p128.26p132.50p189,655
Nov 10, 2020118.50p131.00p117.60p129.75p175,606
Nov 9, 2020114.50p119.00p114.47p118.50p53,205
Nov 6, 2020110.50p114.50p111.25p112.50p55,127
123456
Showing 1 to 50 of 254

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC129.808.89
Network International Holdings PLC348.805.70
Wetherspoon ( J.D.) PLC1,183.004.14
Easyjet PLC845.203.58
Smith & Nephew PLC1,624.003.47
Bmo Commercial Property Trust Limited78.303.43

Fallers

CompanyPrice% Chg
Entain PLC1,245.00-11.92
Wood Group (John) PLC328.90-5.76
Premier Foods PLC102.80-4.81
Ao World PLC361.50-4.24
Britvic PLC755.00-4.19
Wh Smith PLC1,555.00-4.13