Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chelverton Small Companies Dividend Trust Historic Prices

 
     
Date Open High Low Close Volume
Jun 5, 2020 136.50 140.00 136.50 139.00 51,561
Jun 4, 2020 132.97 137.00 132.97 135.25 22,534
Jun 3, 2020 128.92 133.00 128.92 132.00 271,917
Jun 2, 2020 130.00 130.00 128.65 126.00 18,755
Jun 1, 2020 128.00 132.00 128.00 126.00 43,998
May 29, 2020 126.00 127.40 123.06 124.00 12,491
May 28, 2020 119.00 126.00 119.00 122.00 91,000
May 27, 2020 121.75 124.00 121.75 121.00 66,407
May 26, 2020 122.00 123.00 121.60 119.75 39,842
May 25, 2020 122.00 0.00 0.00 119.00 0
May 22, 2020 122.00 122.00 120.50 119.00 37,255
May 21, 2020 122.00 123.00 121.25 119.00 16,993
May 20, 2020 121.95 122.00 121.95 118.50 7,678
May 19, 2020 120.00 122.00 118.82 118.00 9,596
May 18, 2020 120.00 120.00 117.00 117.00 40,031
May 15, 2020 118.68 122.00 118.68 117.00 22,783
May 14, 2020 119.94 119.94 117.80 117.00 38,512
May 13, 2020 118.62 122.00 118.62 118.00 11,790
May 12, 2020 120.00 122.00 120.00 118.00 32,428
May 11, 2020 120.40 122.00 119.76 118.00 23,029
May 8, 2020 0.00 0.00 0.00 118.00 0
May 7, 2020 121.20 122.00 117.00 118.00 46,572
May 6, 2020 121.02 123.00 120.60 119.50 25,841
May 5, 2020 124.00 124.00 120.15 120.00 77,286
May 4, 2020 118.75 124.00 118.75 120.50 31,261
May 1, 2020 127.70 127.70 122.002 120.50 34,624
Apr 30, 2020 134.95 135.00 126.00 127.50 103,083
Apr 29, 2020 129.98 136.00 128.36 132.50 37,730
Apr 28, 2020 123.00 130.997 123.00 129.00 63,460
Apr 27, 2020 119.90 121.00 119.90 119.50 15,667
Apr 24, 2020 120.00 120.00 117.60 105.00 70,729
Apr 23, 2020 117.00 123.00 90.00 105.00 51,179
Apr 22, 2020 119.00 122.00 115.20 105.00 26,283
Apr 21, 2020 115.00 122.00 110.00 117.50 31,720
Apr 20, 2020 113.00 115.00 103.28 101.50 41,835
Apr 17, 2020 112.97 112.97 112.70 98.00 9,869
Apr 16, 2020 105.06 111.00 100.00 95.50 19,731
Apr 15, 2020 115.12 115.84 102.94 105.50 27,594
Apr 14, 2020 111.50 130.00 111.50 110.00 127,154
Apr 13, 2020 117.00 0.00 0.00 103.00 0
Apr 10, 2020 117.00 119.00 105.10 103.00 14,852
Apr 9, 2020 117.00 119.00 105.10 103.00 14,852
Apr 8, 2020 116.00 116.00 101.60 99.50 12,169
Apr 7, 2020 107.50 116.00 107.50 100.00 80,708
Apr 6, 2020 96.77 108.00 96.44 91.00 53,370
Apr 3, 2020 95.00 95.00 81.14 84.50 70,662
Apr 2, 2020 95.00 95.00 80.48 84.00 34,064
Apr 1, 2020 97.80 97.80 81.6667 84.00 64,729
Mar 31, 2020 85.00 105.00 78.30 97.50 49,789
Mar 30, 2020 86.2103 105.00 79.74 90.00 8,081
Showing 1 to 50 of 260