1. Share Prices

  2. Chelverton UK Dividend Trust PLC (SDV)

169.00p-0.50 (-0.29%)22 Jul 2024, 16:35
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
Jul 19, 2024170.50p172.00p169.00p169.50p13,282
Jul 18, 2024168.50p171.00p169.22p170.00p25,076
Jul 17, 2024167.00p170.00p168.00p168.00p16,064
Jul 16, 2024166.00p169.00p167.00p167.00p12,047
Jul 15, 2024164.00p168.00p165.00p166.00p24,923
Jul 12, 2024163.00p166.00p164.00p164.00p36,513
Jul 11, 2024162.00p164.00p162.52p163.00p17,546
Jul 10, 2024162.00p164.00p162.00p162.00p42,307
Jul 9, 2024162.00p163.78p158.00p162.00p13,550
Jul 8, 2024163.00p163.48p161.20p162.00p14,874
Jul 5, 2024162.00p163.94p162.72p163.50p9,512
Jul 4, 2024163.00p164.00p162.00p162.00p13,424
Jul 3, 2024162.00p163.34p162.25p163.00p21,879
Jul 2, 2024162.00p164.00p160.00p162.00p25,174
Jul 1, 2024162.00p163.32p161.40p162.00p24,425
Jun 28, 2024162.00p164.00p161.28p162.00p28,359
Jun 27, 2024161.50p165.00p161.08p162.00p50,618
Jun 26, 2024165.00p166.00p165.00p165.00p19,443
Jun 25, 2024165.00p166.00p165.00p165.00p15,656
Jun 24, 2024165.00p166.00p165.00p165.00p13,652
Jun 21, 2024165.00p166.00p164.00p165.00p13,594
Jun 20, 2024165.00p166.00p166.00p165.00p4,461
Jun 19, 2024165.50p167.00p164.00p164.00p18,183
Jun 18, 2024165.50p167.00p165.35p165.50p12,494
Jun 17, 2024165.50p167.00p165.53p165.50p3,630
Jun 14, 2024165.50p167.00p165.44p165.50p18,393
Jun 13, 2024166.00p168.00p164.60p165.50p15,544
Jun 12, 2024165.50p167.00p164.00p165.50p30,735
Jun 11, 2024166.00p168.00p166.25p165.50p34,419
Jun 10, 2024164.00p167.92p166.20p166.00p11,734
Jun 7, 2024166.50p168.00p166.00p166.00p11,165
Jun 6, 2024167.00p168.00p166.00p166.50p13,473
Jun 5, 2024162.50p168.00p165.00p167.00p33,752
Jun 4, 2024162.50p165.00p164.75p162.50p3,048
Jun 3, 2024163.00p165.00p159.00p163.00p12,601
May 31, 2024162.50p164.00p161.00p163.00p44,102
May 30, 2024159.00p162.00p158.00p162.50p16,627
May 29, 2024158.00p161.00p160.75p159.00p18,398
May 28, 2024160.00p161.00p155.00p158.00p9,249
May 24, 2024157.50p161.00p159.00p160.00p19,994
May 23, 2024157.00p161.00p159.00p157.50p24,328
May 22, 2024157.00p160.00p158.50p157.00p9,839
May 21, 2024157.00p160.00p154.00p157.00p31,071
May 20, 2024156.50p162.00p157.75p157.00p34,127
May 17, 2024157.00p159.85p154.00p156.50p8,518
May 16, 2024157.00p160.00p158.15p157.00p12,027
May 15, 2024157.00p160.00p157.42p157.00p31,457
May 14, 2024155.50p162.00p155.00p157.00p101,184
May 13, 2024148.00p155.91p151.60p155.50p73,554
May 10, 2024147.00p151.00p143.00p148.00p25,646
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11