Chelverton UK Dividend Trust PLC (SDV)

SDV
🏛️ Vereinigtes Königreich →
143.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 208.00 210.00 202.00 208.00 0.0M
2021-12-30 208.00 210.72 204.00 208.00 0.1M
2021-12-29 206.50 211.00 203.75 208.00 0.1M
2021-12-24 207.50 209.00 201.83 206.00 0.0M
2021-12-23 207.50 210.65 203.00 207.50 0.0M
2021-12-22 206.00 208.49 205.00 207.50 0.0M
2021-12-21 207.50 209.03 202.00 207.50 0.0M
2021-12-20 210.50 212.00 203.00 207.50 0.0M
2021-12-17 210.50 213.57 213.57 210.50 0.0M
2021-12-16 210.50 208.71 208.47 210.50 0.0M
2021-12-15 210.50 213.57 208.68 210.50 0.0M
2021-12-14 210.50 214.00 208.47 210.50 0.0M
2021-12-13 211.00 214.00 208.77 210.50 0.1M
2021-12-10 211.00 213.64 209.26 211.00 0.0M
2021-12-09 211.00 213.52 209.20 211.00 0.0M
2021-12-08 210.00 214.00 208.19 211.00 0.0M
2021-12-07 207.00 213.40 213.39 210.00 0.0M
2021-12-06 209.00 213.50 205.60 209.00 0.0M
2021-12-03 209.00 213.50 205.50 209.00 0.0M
2021-12-02 210.50 214.00 204.06 209.00 0.0M
2021-12-01 209.50 210.85 202.01 210.50 0.1M
2021-11-30 208.50 213.00 208.00 209.50 0.0M
2021-11-29 207.00 212.80 203.22 209.00 0.0M
2021-11-26 210.00 214.00 202.00 207.00 0.1M
2021-11-25 215.00 214.63 212.30 215.00 0.0M
2021-11-24 215.00 214.64 212.30 215.00 0.0M
2021-11-23 215.00 217.50 211.00 215.00 0.0M
2021-11-22 213.00 214.69 212.30 215.00 0.0M
2021-11-19 216.50 219.00 210.10 215.00 0.0M
2021-11-18 215.50 216.29 212.00 216.50 0.0M
2021-11-17 215.00 216.20 210.00 216.00 0.1M
2021-11-16 215.00 215.00 210.13 215.00 0.0M
2021-11-15 215.00 217.00 210.00 216.00 0.0M
2021-11-12 221.50 220.00 212.00 214.50 0.0M
2021-11-11 220.50 219.90 218.00 219.50 0.0M
2021-11-10 220.50 219.98 218.13 219.50 0.0M
2021-11-09 221.00 222.18 218.00 221.00 0.0M
2021-11-08 223.00 224.00 218.00 221.00 0.0M
2021-11-05 223.50 224.00 222.00 224.00 0.1M
2021-11-04 223.00 224.00 222.08 223.50 0.1M
2021-11-03 218.00 224.00 219.00 224.00 0.0M
2021-11-02 217.00 219.87 217.64 218.00 0.0M
2021-11-01 214.00 220.00 212.00 217.00 0.0M
2021-10-29 215.00 218.00 210.00 214.00 0.0M
2021-10-28 216.00 219.00 213.00 215.00 0.0M
2021-10-27 217.00 220.00 214.00 216.00 0.0M
2021-10-26 210.00 214.14 206.90 216.50 0.1M
2021-10-25 207.00 214.00 207.00 210.00 0.1M
2021-10-22 205.00 207.10 205.20 207.00 0.0M
2021-10-21 203.00 208.00 200.10 205.00 0.0M
2021-10-20 201.50 207.00 196.63 204.00 0.1M
2021-10-19 198.00 204.00 194.32 200.00 0.0M
2021-10-18 205.00 208.90 194.00 198.00 0.1M
2021-10-15 205.00 203.90 202.06 205.00 0.0M
2021-10-14 204.00 208.00 198.00 205.00 0.1M
2021-10-13 204.00 206.00 200.00 204.00 0.0M
2021-10-12 206.00 207.00 196.00 204.00 0.1M
2021-10-11 206.00 206.40 202.00 206.00 0.0M
2021-10-08 203.50 209.00 200.07 206.00 0.0M
2021-10-07 206.00 207.00 200.00 203.50 0.0M
2021-10-06 208.00 208.00 204.04 206.00 0.0M
2021-10-05 214.00 218.00 206.08 208.00 0.0M
2021-10-04 215.00 215.48 212.04 214.00 0.0M
2021-10-01 223.00 228.00 206.00 215.00 0.1M
2021-09-30 223.00 224.79 216.00 223.00 0.1M
2021-09-29 221.00 222.00 216.00 223.00 0.0M
2021-09-28 222.50 222.70 216.00 221.00 0.0M
2021-09-27 218.50 222.97 216.00 222.50 0.0M
2021-09-24 225.50 225.00 215.00 219.50 0.1M
2021-09-23 233.00 229.50 222.00 225.50 0.0M
2021-09-22 234.00 238.00 226.00 233.00 0.0M
2021-09-21 228.50 233.39 226.00 234.00 0.0M
2021-09-20 234.00 238.00 226.00 228.50 0.0M
2021-09-17 233.50 237.00 232.00 232.50 0.0M
2021-09-16 230.50 237.90 232.48 233.50 0.1M
2021-09-15 231.00 238.00 233.00 232.00 0.1M
2021-09-14 232.50 234.00 230.00 233.00 0.0M
2021-09-13 229.50 231.00 230.00 230.50 0.0M
2021-09-10 226.00 230.00 226.78 229.50 0.0M
2021-09-09 220.50 224.00 219.50 225.50 0.0M
2021-09-08 220.50 223.00 217.00 222.00 0.0M
2021-09-07 221.50 223.00 220.35 222.00 0.0M
2021-09-06 221.50 223.00 219.52 222.00 0.1M
2021-09-03 225.00 228.00 217.05 221.50 0.1M
2021-09-02 232.50 235.00 221.00 225.00 0.1M
2021-09-01 237.00 235.30 231.00 234.00 0.0M
2021-08-31 239.00 238.88 232.00 237.00 0.1M
2021-08-27 236.00 242.00 234.00 239.00 0.0M
2021-08-26 237.50 241.00 232.00 236.00 0.0M
2021-08-25 237.50 240.86 233.00 237.50 0.1M
2021-08-24 240.00 242.00 237.95 237.50 0.0M
2021-08-23 237.00 242.00 237.80 240.00 0.0M
2021-08-20 239.00 238.00 237.02 237.00 0.0M
2021-08-19 236.00 238.08 234.00 236.00 0.0M
2021-08-18 237.00 241.90 239.00 237.00 0.0M
2021-08-17 237.00 241.90 237.32 237.00 0.0M
2021-08-16 237.00 242.00 237.00 237.00 0.0M
2021-08-13 237.00 242.00 233.00 237.00 0.0M
2021-08-12 235.00 241.00 232.00 234.00 0.0M
2021-08-11 237.00 240.00 235.95 235.00 0.0M
2021-08-10 235.00 238.89 235.80 237.00 0.0M
2021-08-09 235.00 239.00 229.00 235.00 0.0M
2021-08-06 238.00 239.36 229.00 236.00 0.1M
2021-08-05 238.00 240.00 236.52 238.00 0.0M
2021-08-04 235.00 240.00 235.06 237.50 0.0M
2021-08-03 233.00 237.80 232.61 234.00 0.0M
2021-08-02 234.00 237.92 231.01 235.00 0.0M
2021-07-30 233.00 237.00 228.00 233.00 0.0M
2021-07-29 234.00 238.00 231.00 234.50 0.0M
2021-07-28 230.50 238.00 228.64 234.00 0.0M
2021-07-27 231.50 232.28 228.16 231.50 0.1M
2021-07-26 233.50 237.00 228.09 232.00 0.1M
2021-07-23 233.50 237.00 230.00 233.50 0.0M
2021-07-22 232.00 238.00 220.00 233.50 0.1M
2021-07-21 231.00 235.00 228.20 232.00 0.0M
2021-07-20 231.00 235.60 227.00 231.00 0.0M
2021-07-19 230.00 233.92 226.00 228.00 0.0M
2021-07-16 231.50 234.93 228.35 231.00 0.0M
2021-07-15 231.00 235.10 229.00 231.50 0.0M
2021-07-14 231.00 234.00 228.00 230.00 0.0M
2021-07-13 229.00 231.98 231.93 229.00 0.0M
2021-07-12 230.00 231.96 231.93 229.00 0.0M
2021-07-09 229.00 231.95 231.93 230.00 0.0M
2021-07-08 230.50 235.00 231.60 229.00 0.0M
2021-07-07 230.50 235.00 234.00 230.50 0.0M
2021-07-06 230.50 235.00 231.95 230.50 0.1M
2021-07-05 229.50 234.00 231.32 230.50 0.1M
2021-07-02 229.50 233.60 230.97 229.50 0.0M
2021-07-01 230.00 233.90 229.50 229.50 0.1M
2021-06-30 231.73 237.72 234.18 231.73 0.1M
2021-06-29 231.73 237.72 234.37 231.73 0.0M
2021-06-28 235.72 239.42 229.73 231.73 0.0M
2021-06-25 232.73 239.72 233.48 232.73 0.0M
2021-06-24 229.73 233.73 229.73 229.73 0.0M
2021-06-23 236.22 239.72 228.33 231.73 0.1M
2021-06-22 229.73 238.72 229.97 236.22 0.0M
2021-06-21 230.73 235.06 229.73 231.73 0.1M
2021-06-18 234.72 239.72 234.94 233.73 0.0M
2021-06-17 234.72 239.72 232.23 234.72 0.0M
2021-06-16 237.72 241.72 238.60 235.72 0.0M
2021-06-15 240.22 243.71 238.72 237.72 0.1M
2021-06-14 231.73 241.42 233.69 236.72 0.1M
2021-06-11 229.23 233.69 229.23 231.73 0.0M
2021-06-10 229.23 233.73 227.97 229.23 0.0M
2021-06-09 230.73 234.72 227.07 229.23 0.1M
2021-06-08 226.73 231.73 224.74 230.73 0.1M
2021-06-07 225.74 229.69 224.34 226.73 0.1M
2021-06-04 225.24 227.69 224.36 225.74 0.0M
2021-06-03 226.23 227.73 223.74 225.74 0.0M
2021-06-02 226.73 227.87 224.16 226.23 0.0M
2021-06-01 227.73 228.21 223.92 227.23 0.0M
2021-05-28 225.24 229.73 224.04 227.23 0.0M
2021-05-27 229.23 232.73 221.74 227.23 0.0M
2021-05-26 229.23 229.48 225.74 229.23 0.0M
2021-05-25 229.23 229.02 224.74 229.23 0.0M
2021-05-24 225.74 233.73 224.74 229.23 0.0M
2021-05-21 225.74 225.74 223.74 225.74 0.0M
2021-05-20 225.24 225.66 223.74 225.74 0.0M
2021-05-19 226.73 229.07 219.99 225.24 0.0M
2021-05-18 220.74 228.73 223.14 226.73 0.1M
2021-05-17 217.25 222.74 215.37 219.74 0.1M
2021-05-14 215.75 222.74 213.35 222.74 0.0M
2021-05-13 218.74 227.73 212.03 221.74 0.0M
2021-05-12 215.25 221.74 211.50 218.74 0.0M
2021-05-11 219.24 221.52 209.87 217.25 0.1M
2021-05-10 220.24 222.74 217.74 222.74 0.1M
2021-05-07 217.25 222.74 211.35 220.24 0.1M
2021-05-06 214.75 220.74 211.00 214.75 0.0M
2021-05-05 216.25 219.66 210.41 215.75 0.0M
2021-05-04 215.25 219.74 209.75 212.75 0.1M
2021-04-30 217.25 223.74 209.75 219.74 0.0M
2021-04-29 215.25 219.74 211.75 219.74 0.0M
2021-04-28 217.74 223.74 211.75 215.75 0.0M
2021-04-27 219.74 221.66 211.75 217.74 0.1M
2021-04-26 218.74 223.74 215.75 223.74 0.1M
2021-04-23 219.74 222.45 216.25 218.74 0.0M
2021-04-22 219.24 223.74 217.82 221.74 0.1M
2021-04-21 209.75 224.74 209.46 221.74 0.1M
2021-04-20 219.74 220.29 197.90 208.76 0.2M
2021-04-19 229.23 229.67 220.51 222.74 0.2M
2021-04-16 230.73 231.69 225.74 225.74 0.1M
2021-04-15 223.24 237.72 223.34 231.73 0.2M
2021-04-14 221.24 224.74 221.00 222.74 0.0M
2021-04-13 221.24 221.70 220.74 221.24 0.1M
2021-04-12 220.24 221.74 219.07 221.24 0.2M
2021-04-09 218.74 224.74 218.43 219.74 0.2M
2021-04-08 213.25 219.74 214.09 216.75 0.1M
2021-04-07 210.25 214.70 211.25 213.25 0.2M
2021-04-06 209.25 212.75 205.76 210.25 0.1M
2021-04-01 211.75 211.55 205.76 209.75 0.0M
2021-03-31 211.25 212.75 210.75 211.75 0.1M
2021-03-30 210.25 212.63 210.62 211.25 0.1M
2021-03-29 208.26 211.75 205.76 205.76 0.1M
2021-03-26 203.26 209.75 204.08 208.26 0.1M
2021-03-25 201.26 204.76 201.31 204.76 0.2M
2021-03-24 198.77 204.76 199.73 201.26 0.1M
2021-03-23 196.77 201.76 193.77 198.77 0.0M
2021-03-22 196.27 199.77 194.77 197.77 0.1M
2021-03-19 195.27 198.52 196.77 196.27 0.0M
2021-03-18 196.77 197.60 192.77 195.27 0.0M
2021-03-17 195.77 198.77 196.97 196.77 0.1M
2021-03-16 195.27 199.77 196.77 197.27 0.1M
2021-03-15 190.28 194.77 187.78 194.27 0.0M
2021-03-12 189.78 192.77 189.78 190.28 0.0M
2021-03-11 183.28 191.77 183.77 190.28 0.1M
2021-03-10 182.29 184.78 182.05 183.28 0.0M
2021-03-09 180.29 181.79 180.44 181.29 0.1M
2021-03-08 177.29 180.89 176.97 180.29 0.1M
2021-03-05 176.79 185.78 175.79 177.29 0.1M
2021-03-04 176.29 177.79 175.79 176.79 0.1M
2021-03-03 173.55 176.79 173.33 176.29 0.0M
2021-03-02 172.30 173.58 172.32 173.05 0.0M
2021-03-01 170.55 173.80 167.80 172.30 0.1M
2021-02-26 171.80 173.30 167.80 173.30 0.1M
2021-02-25 173.80 174.00 170.80 172.80 0.0M
2021-02-24 174.30 176.79 169.80 172.80 0.0M
2021-02-23 176.79 179.79 173.60 174.79 0.1M
2021-02-22 175.29 178.79 172.80 176.29 0.1M
2021-02-19 175.29 174.42 172.80 175.29 0.0M
2021-02-18 177.79 179.79 174.79 179.79 0.0M
2021-02-17 176.79 178.79 175.95 177.29 0.0M
2021-02-16 174.79 178.55 174.55 176.79 0.0M
2021-02-15 172.30 174.79 172.30 174.55 0.0M
2021-02-12 168.80 170.80 168.60 171.30 0.0M
2021-02-11 166.80 169.40 166.60 168.80 0.0M
2021-02-10 168.80 169.80 166.16 169.80 0.0M
2021-02-09 169.30 169.78 168.28 168.80 0.0M
2021-02-08 168.30 170.80 167.28 168.80 0.0M
2021-02-05 167.30 169.00 165.36 168.30 0.0M
2021-02-04 166.80 167.44 165.36 167.30 0.0M
2021-02-03 168.30 169.26 166.65 167.05 0.0M
2021-02-02 167.30 169.26 164.81 168.30 0.0M
2021-02-01 165.81 167.24 164.81 167.30 0.0M
2021-01-29 165.81 166.27 163.81 166.30 0.0M
2021-01-28 168.05 170.80 163.81 166.80 0.1M
2021-01-27 175.29 173.54 167.80 169.80 0.0M
2021-01-26 172.05 174.79 172.80 172.80 0.1M
2021-01-25 165.81 172.30 167.05 172.05 0.1M
2021-01-22 165.81 167.80 163.93 165.81 0.0M
2021-01-21 165.81 167.80 163.85 165.81 0.0M
2021-01-20 165.31 167.30 162.92 165.81 0.0M
2021-01-19 165.31 166.95 162.91 165.31 0.0M
2021-01-18 164.81 167.00 161.92 165.31 0.0M
2021-01-15 164.81 166.84 161.87 164.81 0.0M
2021-01-14 162.81 166.80 154.32 164.81 0.0M
2021-01-13 164.31 164.89 159.81 162.81 0.0M
2021-01-12 166.80 167.76 161.81 164.31 0.1M
2021-01-11 166.55 168.80 164.06 167.80 0.0M
2021-01-08 166.30 168.80 166.40 166.30 0.0M
2021-01-07 165.81 168.80 165.81 166.30 0.0M
2021-01-06 165.31 166.82 164.93 165.81 0.1M
2021-01-05 166.30 168.80 165.96 165.31 0.0M
2021-01-04 161.31 166.80 160.44 165.81 0.2M