1. Share Prices

  2. Chelverton UK Dividend Trust PLC (SDV)

159.50p-0.50 (-0.31%)18 Dec 2024, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chelverton UK Dividend Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 2024160.00p162.00p157.05p159.50p23,513
Dec 17, 2024160.00p161.85p161.85p160.00p5,000
Dec 16, 2024161.00p164.00p157.00p160.00p26,386
Dec 13, 2024162.00p165.00p158.00p165.00p33,428
Dec 12, 2024163.50p166.00p161.92p162.00p17,740
Dec 11, 2024165.00p166.00p160.93p165.50p33,550
Dec 10, 2024163.00p165.00p162.10p165.00p12,578
Dec 9, 2024162.50p164.30p161.66p163.00p19,437
Dec 6, 2024162.50p161.52p159.88p162.50p626
Dec 5, 2024164.00p164.48p159.00p162.50p28,067
Dec 4, 2024162.00p169.00p160.21p169.00p41,527
Dec 3, 2024161.00p164.00p160.21p164.00p16,305
Dec 2, 2024160.00p162.00p160.60p161.00p39,576
Nov 29, 2024160.00p163.00p158.00p163.00p17,262
Nov 28, 2024160.00p161.48p160.21p160.00p9,462
Nov 27, 2024161.00p161.25p160.21p160.00p11,662
Nov 26, 2024161.00p161.30p160.52p161.00p7,413
Nov 25, 2024161.00p161.43p160.34p161.00p20,663
Nov 22, 2024161.00p161.43p158.00p161.00p13,493
Nov 21, 2024161.00p161.48p159.50p161.00p16,279
Nov 20, 2024161.50p164.00p160.20p164.00p11,892
Nov 19, 2024161.50p161.74p160.20p161.50p19,595
Nov 18, 2024162.00p164.00p155.00p161.50p52,494
Nov 15, 2024162.00p162.20p157.00p162.00p12,092
Nov 14, 2024161.50p162.52p160.00p162.00p35,436
Nov 13, 2024162.00p162.88p160.15p161.50p12,633
Nov 12, 2024162.00p163.16p160.88p162.00p22,232
Nov 11, 2024161.50p164.00p159.00p162.00p13,689
Nov 8, 2024161.50p161.50p159.90p161.50p5,951
Nov 7, 2024161.50p164.00p159.00p161.50p18,598
Nov 6, 2024161.50p161.44p159.90p161.50p30,812
Nov 5, 2024161.50p161.05p159.00p161.50p42,695
Nov 4, 2024161.50p161.35p159.06p161.50p17,888
Nov 1, 2024162.00p164.00p159.00p164.00p38,231
Oct 31, 2024161.00p167.00p159.72p167.00p27,471
Oct 30, 2024161.50p163.00p159.00p161.00p44,727
Oct 29, 2024162.50p162.00p160.07p162.50p8,610
Oct 28, 2024162.50p162.40p160.00p162.50p63,532
Oct 25, 2024162.00p162.84p159.00p162.50p42,349
Oct 24, 2024164.50p166.00p164.00p164.00p23,686
Oct 23, 2024166.50p168.70p164.00p166.50p28,168
Oct 22, 2024166.00p168.90p168.75p166.50p19,304
Oct 21, 2024165.50p169.00p167.00p166.00p31,101
Oct 18, 2024165.00p168.00p166.50p165.50p45,130
Oct 17, 2024165.00p167.00p166.50p165.00p11,996
Oct 16, 2024166.00p166.80p165.76p165.00p13,844
Oct 15, 2024164.50p166.00p165.64p164.50p49,357
Oct 14, 2024164.50p165.80p165.22p164.50p56,917
Oct 11, 2024164.50p166.00p163.00p164.50p22,369
Oct 10, 2024164.50p165.22p163.84p164.50p26,050
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news 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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.