Chelverton Uk Dividend Trust Plc Historical Data - SDV | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Chelverton Uk Dividend Trust Plc (SDV)
Chelverton Uk Dividend Trust Plc (SDV) Historical

Chelverton Uk Dividend Trust Plc (SDV)

142.50

4.50

(3.26%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	3.63636363636	137.5	142.5	136.5	40397	138.1952363	DE
4	2	1.42348754448	140.5	142.5	133	41426	138.84157286	DE
12	-8	-5.31561461794	150.5	151	133	31191	141.54428028	DE
26	5	3.63636363636	137.5	157	131	23778	142.6021944	DE
52	-33.5	-19.0340909091	176	177	131	19538	148.99436619	DE
156	-76.5	-34.9315068493	219	243.5	131	25524	187.86366521	DE
260	-37.5	-20.8333333333	180	243.5	80	36467	172.02117677	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	138	-0.5	-0.36	139	139.5	138	30665
1713889800	138.5	1	0.73	137.5	138.5	137.5	28753
1713803400	137.5	-2.5	-1.79	136.5	137.5	136.5	76106
1713544200	140	2.5	1.82	136.5	140	136.5	38537
1713457800	137.5	0.5	0.36	137.5	137.5	137.5	27925
1713371400	137	-5	-3.52	136	137.5	136	32470
1713285000	142	3	2.16	138.5	142	136	21274
1713198600	139	6	4.51	139	139	138.5	63996
1712939400	133	-6	-4.32	139	139	133	19947
1712853000	139	0	0.00	139	139	139	20042
1712766600	139	0	0.00	139.5	139.5	139	46236
1712680200	139	0	0.00	139	139	139	23128
1712593800	139	0	0.00	139	139	139	39991
1712334600	139	0	0.00	139	139	138.5	35699
1712248200	139	-1	-0.71	140	140	138	51998
1712161800	140	0	0.00	140	140	140	89365
1712075400	140	0.5	0.36	140	140	140	52160
1711647000	139.5	-1	-0.71	140.5	140.5	138.5	47382
1711560600	140.5	0	0.00	140.5	140.5	140.5	31903
1711474200	140.5	-1.5	-1.06	140	142	140	17464
1711387800	142	1.5	1.07	140.5	142	139.5	36616
1711128600	140.5	1.5	1.08	140.5	140.5	140.5	4259
1711042200	139	-1.5	-1.07	140.5	141	138.5	51428
1710955800	140.5	0	0.00	140.5	140.5	140.5	20719
1710869400	140.5	4.5	3.31	141	141	140.5	41380
1710783000	136	-5	-3.55	141	141	136	22053
1710523800	141	0	0.00	141	141	141	33298
1710437400	141	0	0.00	141	141	141	22993
1710351000	141	0	0.00	141	141	141	55746
1710264600	141	0.5	0.36	140.5	141	140.5	28716
1710178200	140.5	-0.5	-0.35	141	141	140	23540
1709919000	141	0	0.00	141	141	141	40955
1709832600	141	-2.5	-1.74	143.5	143.5	141	9374
1709746200	143.5	0	0.00	143.5	143.5	143.5	67361
1709659800	143.5	0	0.00	143.5	143.5	142.5	28162
1709573400	143.5	1.5	1.06	142	143.5	142	28627
1709314200	142	-4	-2.74	145.5	145.5	142	55967
1709227800	146	0	0.00	146	146	146	39734
1709141400	146	0.5	0.34	145.5	146	145.5	11122
1709055000	145.5	-0.5	-0.34	145.5	145.5	145.5	37062
1708968600	146	0.5	0.34	145.5	146	144.5	28484
1708709400	145.5	0	0.00	145	145.5	144	17375
1708623000	145.5	0	0.00	145	145.5	145	13401
1708536600	145.5	1	0.69	144.5	145.5	144.5	1070
1708450200	144.5	-1.5	-1.03	146	146	144.5	21295
1708363800	146	0	0.00	146	146	144.5	8059
1708104600	146	0	0.00	146	146	146	2972
1708018200	146	0	0.00	146	146	146	27710
1707931800	146	0	0.00	146	146	146	21076
1707845400	146	-1	-0.68	147	147	146	42232
1707759000	147	-0.5	-0.34	147.5	147.5	147	20698
1707499800	147.5	0	0.00	147.5	147.5	147	9083
1707413400	147.5	0	0.00	147.5	147.5	147.5	37698
1707327000	147.5	0.5	0.34	147	147.5	145.5	23350
1707240600	147	-1	-0.68	148.5	148.5	146.5	15864
1707154200	148	-2.5	-1.66	150.5	150.5	148	42548
1706895000	150.5	0	0.00	151	151	150.5	12593
1706808600	150.5	0	0.00	150.5	150.5	150.5	9440
1706722200	150.5	-1	-0.66	152	152	150.5	9006
1706635800	151.5	0.5	0.33	151	151.5	151	12581
1706549400	151	0	0.00	151	151	151	7370
1706290200	151	4	2.72	149	151	147	17969
1706203800	147	-1	-0.68	148	148	147	21114

Chelverton Uk Dividend

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions