- Share Prices
Chelverton UK Dividend Trust PLC (SDV)
165.50p+0.00 (+0.00 %)19 Jan 2021, 14:27
Chelverton UK Dividend Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 19, 2021 | 165.50p | 167.15p | 163.10p | 165.50p | 6,197 |
Jan 18, 2021 | 165.00p | 167.20p | 162.11p | 165.50p | 31,323 |
Jan 15, 2021 | 165.00p | 167.04p | 162.06p | 165.00p | 21,778 |
Jan 14, 2021 | 163.00p | 167.00p | 154.50p | 165.00p | 49,663 |
Jan 13, 2021 | 164.50p | 165.09p | 160.00p | 163.00p | 26,845 |
Jan 12, 2021 | 167.00p | 167.96p | 162.00p | 164.50p | 79,414 |
Jan 11, 2021 | 166.75p | 169.00p | 164.25p | 168.00p | 41,080 |
Jan 8, 2021 | 166.50p | 169.00p | 166.60p | 166.50p | 38,882 |
Jan 7, 2021 | 166.00p | 169.00p | 166.00p | 166.50p | 17,808 |
Jan 6, 2021 | 165.50p | 167.02p | 165.13p | 166.00p | 56,697 |
Jan 5, 2021 | 166.50p | 169.00p | 166.15p | 165.50p | 29,092 |
Jan 4, 2021 | 161.50p | 167.00p | 160.63p | 166.00p | 100,441 |
Dec 31, 2020 | 162.75p | 164.00p | 161.00p | 161.00p | 907 |
Dec 30, 2020 | 164.50p | 166.00p | 160.00p | 162.75p | 30,234 |
Dec 29, 2020 | 164.00p | 165.70p | 162.00p | 164.50p | 55,412 |
Dec 24, 2020 | 156.50p | 168.00p | 156.33p | 164.00p | 67,704 |
Dec 23, 2020 | 153.00p | 156.00p | 150.00p | 154.00p | 29,578 |
Dec 22, 2020 | 151.00p | 154.02p | 149.99p | 153.00p | 41,169 |
Dec 21, 2020 | 158.00p | 161.00p | 150.00p | 153.00p | 65,532 |
Dec 18, 2020 | 159.50p | 161.00p | 158.96p | 159.50p | 63,863 |
Dec 17, 2020 | 159.50p | 161.00p | 158.91p | 159.50p | 12,704 |
Dec 16, 2020 | 156.00p | 161.00p | 154.08p | 159.50p | 48,434 |
Dec 15, 2020 | 156.00p | 159.00p | 153.00p | 156.00p | 37,446 |
Dec 14, 2020 | 156.00p | 159.00p | 153.06p | 156.00p | 4,799 |
Dec 11, 2020 | 159.75p | 158.00p | 153.00p | 155.00p | 46,606 |
Dec 10, 2020 | 160.00p | 160.28p | 155.00p | 158.00p | 56,646 |
Dec 9, 2020 | 159.00p | 160.90p | 158.75p | 160.00p | 21,984 |
Dec 8, 2020 | 158.50p | 160.00p | 156.52p | 158.00p | 113,426 |
Dec 7, 2020 | 161.00p | 162.00p | 145.00p | 160.00p | 51,532 |
Dec 4, 2020 | 160.50p | 162.00p | 158.00p | 162.00p | 193,655 |
Dec 3, 2020 | 158.00p | 159.98p | 157.80p | 159.50p | 77,121 |
Dec 2, 2020 | 151.50p | 158.85p | 151.60p | 157.50p | 57,331 |
Dec 1, 2020 | 150.50p | 153.50p | 150.00p | 151.00p | 58,803 |
Nov 30, 2020 | 150.25p | 151.94p | 149.78p | 150.50p | 32,963 |
Nov 27, 2020 | 151.00p | 152.00p | 149.15p | 150.25p | 14,744 |
Nov 26, 2020 | 151.50p | 152.00p | 148.53p | 151.00p | 78,742 |
Nov 25, 2020 | 149.00p | 153.50p | 149.78p | 152.00p | 72,045 |
Nov 24, 2020 | 147.00p | 151.50p | 146.50p | 150.00p | 71,892 |
Nov 23, 2020 | 147.50p | 149.00p | 135.00p | 147.00p | 322,015 |
Nov 20, 2020 | 140.00p | 147.93p | 141.98p | 147.50p | 31,669 |
Nov 19, 2020 | 140.00p | 142.00p | 139.54p | 140.00p | 10,499 |
Nov 18, 2020 | 139.50p | 142.00p | 138.44p | 140.00p | 21,371 |
Nov 17, 2020 | 141.50p | 141.99p | 136.66p | 139.50p | 55,606 |
Nov 16, 2020 | 138.00p | 141.95p | 138.75p | 141.50p | 121,895 |
Nov 13, 2020 | 132.50p | 137.00p | 132.37p | 136.25p | 110,376 |
Nov 12, 2020 | 132.50p | 133.00p | 132.38p | 133.00p | 27,467 |
Nov 11, 2020 | 129.00p | 133.00p | 128.26p | 132.50p | 189,655 |
Nov 10, 2020 | 118.50p | 131.00p | 117.60p | 129.75p | 175,606 |
Nov 9, 2020 | 114.50p | 119.00p | 114.47p | 118.50p | 53,205 |
Nov 6, 2020 | 110.50p | 114.50p | 111.25p | 112.50p | 55,127 |