- Share Prices
Chelverton UK Dividend Trust PLC (SDV)
145.50p-1.86 (-1.27%)24 Feb 2025, 14:13
Chelverton UK Dividend Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 31, 2025 | 150.00p | 150.00p | 144.00p | 145.00p | 55,974 |
Jan 30, 2025 | 150.00p | 151.00p | 146.00p | 150.00p | 24,425 |
Jan 29, 2025 | 150.50p | 149.05p | 148.00p | 150.00p | 12,151 |
Jan 28, 2025 | 149.00p | 149.20p | 148.00p | 150.50p | 4,809 |
Jan 27, 2025 | 149.50p | 147.00p | 145.00p | 149.00p | 9,995 |
Jan 24, 2025 | 149.50p | 148.00p | 146.00p | 149.50p | 14,077 |
Jan 23, 2025 | 150.50p | 154.00p | 145.00p | 149.50p | 37,853 |
Jan 22, 2025 | 150.50p | 149.50p | 147.00p | 150.50p | 35,632 |
Jan 21, 2025 | 151.50p | 155.00p | 147.00p | 155.00p | 51,699 |
Jan 20, 2025 | 151.50p | 155.00p | 148.00p | 155.00p | 52,452 |
Jan 17, 2025 | 151.50p | 150.00p | 148.00p | 151.50p | 34,111 |
Jan 16, 2025 | 153.50p | 157.00p | 147.00p | 151.50p | 30,900 |
Jan 15, 2025 | 154.00p | 153.75p | 150.00p | 153.50p | 24,317 |
Jan 14, 2025 | 155.00p | 158.00p | 152.00p | 155.00p | 25,958 |
Jan 13, 2025 | 156.50p | 161.00p | 150.00p | 161.00p | 39,409 |
Jan 10, 2025 | 156.50p | 155.90p | 154.00p | 156.50p | 38,517 |
Jan 9, 2025 | 156.00p | 156.69p | 151.00p | 156.50p | 7,425 |
Jan 8, 2025 | 156.00p | 156.70p | 154.48p | 156.00p | 4,967 |
Jan 7, 2025 | 156.50p | 158.00p | 154.00p | 156.00p | 13,111 |
Jan 6, 2025 | 157.50p | 160.00p | 154.00p | 156.50p | 8,311 |
Jan 3, 2025 | 158.00p | 160.00p | 155.00p | 157.50p | 5,408 |
Jan 2, 2025 | 157.00p | 158.00p | 156.00p | 158.00p | 16,041 |
Dec 31, 2024 | 157.00p | 158.00p | 156.00p | 157.00p | 2,468 |
Dec 30, 2024 | 157.00p | 158.00p | 153.00p | 153.00p | 49,599 |
Dec 27, 2024 | 158.00p | 159.00p | 156.00p | 157.00p | 17,629 |
Dec 24, 2024 | 158.00p | 160.00p | 156.00p | 158.00p | 5,443 |
Dec 23, 2024 | 158.00p | 157.50p | 157.10p | 158.00p | 2,281 |
Dec 20, 2024 | 158.00p | 159.40p | 156.00p | 158.00p | 14,984 |
Dec 19, 2024 | 158.50p | 162.00p | 156.03p | 158.00p | 16,516 |
Dec 18, 2024 | 160.00p | 162.00p | 157.05p | 159.50p | 23,513 |
Dec 17, 2024 | 160.00p | 161.85p | 161.85p | 160.00p | 5,000 |
Dec 16, 2024 | 161.00p | 164.00p | 157.00p | 160.00p | 26,386 |
Dec 13, 2024 | 162.00p | 165.00p | 158.00p | 165.00p | 33,428 |
Dec 12, 2024 | 163.50p | 166.00p | 161.92p | 162.00p | 17,740 |
Dec 11, 2024 | 165.00p | 166.00p | 160.93p | 165.50p | 33,550 |
Dec 10, 2024 | 163.00p | 165.00p | 162.10p | 165.00p | 12,578 |
Dec 9, 2024 | 162.50p | 164.30p | 161.66p | 163.00p | 19,437 |
Dec 6, 2024 | 162.50p | 161.52p | 159.88p | 162.50p | 626 |
Dec 5, 2024 | 164.00p | 164.48p | 159.00p | 162.50p | 28,067 |
Dec 4, 2024 | 162.00p | 169.00p | 160.21p | 169.00p | 41,527 |
Dec 3, 2024 | 161.00p | 164.00p | 160.21p | 164.00p | 16,305 |
Dec 2, 2024 | 160.00p | 162.00p | 160.60p | 161.00p | 39,576 |
Nov 29, 2024 | 160.00p | 163.00p | 158.00p | 163.00p | 17,262 |
Nov 28, 2024 | 160.00p | 161.48p | 160.21p | 160.00p | 9,462 |
Nov 27, 2024 | 161.00p | 161.25p | 160.21p | 160.00p | 11,662 |
Nov 26, 2024 | 161.00p | 161.30p | 160.52p | 161.00p | 7,413 |
Nov 25, 2024 | 161.00p | 161.43p | 160.34p | 161.00p | 20,663 |
Nov 22, 2024 | 161.00p | 161.43p | 158.00p | 161.00p | 13,493 |
Nov 21, 2024 | 161.00p | 161.48p | 159.50p | 161.00p | 16,279 |
Nov 20, 2024 | 161.50p | 164.00p | 160.20p | 164.00p | 11,892 |