Downing One VCT (DDV1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing One VCT

Date Open High Low Close* Volume
07/11/2014 86.37p 86.37p 86.37p 86.37p 0
06/11/2014 86.37p 86.37p 86.37p 86.37p 0
05/11/2014 86.37p 86.37p 86.37p 86.37p 0
04/11/2014 86.37p 86.37p 86.37p 86.37p 0
03/11/2014 86.37p 86.37p 86.26p 86.37p 4852
31/10/2014 86.37p 86.37p 86.37p 86.37p 0
30/10/2014 86.37p 86.37p 86.00p 86.37p 35299
29/10/2014 86.37p 86.37p 86.37p 86.37p 0
28/10/2014 86.37p 86.37p 86.37p 86.37p 0
27/10/2014 86.37p 86.37p 86.00p 86.37p 15744
24/10/2014 86.37p 86.37p 86.37p 86.37p 0
23/10/2014 86.37p 86.37p 86.26p 86.37p 2929
22/10/2014 86.37p 86.37p 86.37p 86.37p 0
21/10/2014 86.37p 86.37p 86.25p 86.37p 2470
20/10/2014 86.37p 87.75p 86.37p 86.37p 0
17/10/2014 86.37p 86.50p 86.25p 86.37p 11598
16/10/2014 86.62p 86.87p 86.62p 86.62p 0
15/10/2014 86.87p 86.87p 86.75p 86.87p 2733
14/10/2014 87.12p 87.12p 87.00p 87.12p 8896
13/10/2014 87.12p 87.12p 87.00p 87.12p 2164
10/10/2014 89.63p 89.63p 87.00p 87.12p 34770
09/10/2014 89.63p 89.63p 89.00p 89.63p 7394
08/10/2014 89.63p 89.63p 89.63p 89.63p 0
07/10/2014 90.13p 90.13p 89.00p 89.63p 9913
06/10/2014 90.13p 90.13p 90.13p 90.13p 0
03/10/2014 90.13p 90.13p 90.13p 90.13p 0
02/10/2014 91.13p 91.13p 90.00p 90.13p 4202
01/10/2014 91.13p 91.25p 91.13p 91.13p 8112
30/09/2014 91.13p 91.13p 91.13p 91.13p 0
29/09/2014 91.62p 91.62p 91.13p 91.13p 9272
26/09/2014 91.62p 91.62p 91.50p 91.62p 7895
25/09/2014 91.62p 91.62p 91.50p 91.62p 1085
24/09/2014 91.62p 91.62p 91.50p 91.62p 10305
23/09/2014 91.62p 91.75p 91.50p 91.62p 2283
22/09/2014 91.62p 91.75p 91.50p 91.62p 11148
19/09/2014 91.62p 91.62p 91.62p 91.62p 0
18/09/2014 91.62p 91.62p 91.50p 91.62p 18000
17/09/2014 91.62p 91.62p 91.50p 91.62p 5694
16/09/2014 91.62p 91.62p 91.50p 91.62p 7144
15/09/2014 91.62p 91.62p 91.50p 91.62p 9869
12/09/2014 91.62p 91.62p 91.50p 91.62p 19833
11/09/2014 91.62p 91.62p 91.51p 91.62p 40555
10/09/2014 91.62p 91.62p 91.50p 91.62p 3609
09/09/2014 91.62p 91.62p 91.62p 91.62p 0
08/09/2014 91.62p 91.62p 91.62p 91.62p 0
05/09/2014 91.62p 91.62p 91.62p 91.62p 0
04/09/2014 91.62p 91.62p 91.62p 91.62p 0
03/09/2014 91.62p 91.62p 91.51p 91.62p 9177
02/09/2014 91.62p 91.62p 91.51p 91.62p 16445
01/09/2014 91.62p 91.62p 91.51p 91.62p 14473
29/08/2014 91.62p 91.62p 91.50p 91.62p 26285
28/08/2014 91.62p 91.62p 91.51p 91.62p 77
27/08/2014 91.62p 91.62p 91.51p 91.62p 4337
26/08/2014 93.62p 93.62p 93.51p 93.62p 3565
22/08/2014 93.75p 93.75p 93.51p 93.75p 1358
21/08/2014 93.75p 93.75p 93.51p 93.75p 10359
20/08/2014 93.75p 93.75p 93.50p 93.75p 1106
19/08/2014 93.75p 93.75p 93.51p 93.75p 4414
18/08/2014 92.75p 93.75p 92.75p 93.75p 10000
15/08/2014 92.75p 92.75p 92.75p 92.75p 0
14/08/2014 92.75p 92.75p 92.05p 92.75p 19646
13/08/2014 92.75p 92.75p 92.50p 92.75p 643
12/08/2014 92.75p 92.75p 92.50p 92.75p 9450
11/08/2014 92.75p 92.75p 92.50p 92.75p 2573
08/08/2014 92.75p 92.75p 92.50p 92.75p 2889
07/08/2014 92.75p 92.75p 92.50p 92.75p 1993
06/08/2014 92.75p 92.75p 92.50p 92.75p 7973
05/08/2014 92.75p 92.75p 92.50p 92.75p 2662
04/08/2014 92.75p 92.75p 92.50p 92.75p 1445
01/08/2014 93.75p 93.75p 92.50p 92.75p 0
31/07/2014 93.75p 93.75p 92.50p 93.75p 21706
30/07/2014 93.75p 94.50p 92.50p 93.75p 16374
29/07/2014 93.75p 93.75p 92.50p 93.75p 31058
28/07/2014 93.75p 93.75p 92.50p 93.75p 9486
25/07/2014 93.75p 93.75p 92.50p 93.75p 1684
24/07/2014 93.75p 93.75p 92.50p 93.75p 41538
23/07/2014 92.37p 93.75p 92.37p 93.75p 2709
22/07/2014 92.37p 92.37p 92.25p 92.37p 2000
21/07/2014 92.37p 92.37p 92.25p 92.37p 1235
18/07/2014 92.37p 92.37p 92.25p 92.37p 17571
17/07/2014 92.37p 92.37p 92.00p 92.37p 5780
16/07/2014 92.37p 92.37p 92.25p 92.37p 15039
15/07/2014 92.37p 92.37p 92.25p 92.37p 0
14/07/2014 92.37p 92.37p 92.25p 92.37p 1322
11/07/2014 92.37p 92.37p 92.25p 92.37p 646
10/07/2014 92.37p 92.37p 92.25p 92.37p 7271
09/07/2014 92.37p 92.50p 92.37p 92.37p 0
08/07/2014 92.37p 92.50p 92.37p 92.37p 0
07/07/2014 92.37p 92.50p 92.37p 92.37p 1749
04/07/2014 92.37p 92.37p 91.75p 92.37p 0
03/07/2014 92.37p 92.37p 91.75p 92.37p 0
02/07/2014 92.37p 92.37p 91.75p 92.37p 38689
01/07/2014 92.37p 92.62p 92.25p 92.37p 0
30/06/2014 92.37p 92.62p 92.25p 92.37p 0
27/06/2014 92.62p 92.62p 92.25p 92.37p 1580
26/06/2014 92.62p 92.62p 92.00p 92.62p 0
25/06/2014 92.62p 92.62p 92.00p 92.62p 0
24/06/2014 92.62p 92.62p 92.00p 92.62p 15848
23/06/2014 92.62p 92.62p 92.50p 92.62p 0
20/06/2014 92.62p 92.62p 92.50p 92.62p 936
19/06/2014 92.62p 92.62p 92.50p 92.62p 17060
18/06/2014 92.62p 92.62p 92.05p 92.62p 25428
17/06/2014 92.62p 92.62p 92.50p 92.62p 14452
16/06/2014 92.62p 92.62p 92.50p 92.62p 3714
13/06/2014 92.62p 92.62p 92.50p 92.62p 5634
12/06/2014 92.62p 92.66p 92.50p 92.62p 0
11/06/2014 92.62p 92.66p 92.50p 92.62p 5767
10/06/2014 92.62p 92.62p 92.50p 92.62p 5453
09/06/2014 92.62p 92.66p 92.50p 92.62p 10596
06/06/2014 92.62p 92.62p 92.50p 92.62p 804
05/06/2014 92.62p 92.62p 92.50p 92.62p 10589
04/06/2014 92.62p 92.62p 92.50p 92.62p 11647
03/06/2014 92.62p 92.62p 92.50p 92.62p 8239
02/06/2014 92.62p 92.62p 92.50p 92.62p 13
30/05/2014 92.62p 92.62p 92.50p 92.62p 9426
29/05/2014 92.62p 92.62p 92.50p 92.62p 3738
28/05/2014 92.62p 92.62p 92.50p 92.62p 5010
27/05/2014 92.62p 92.62p 92.50p 92.62p 7092
23/05/2014 92.62p 92.66p 92.50p 92.62p 10987
22/05/2014 92.62p 92.62p 92.50p 92.62p 0
21/05/2014 92.62p 92.62p 92.50p 92.62p 0
20/05/2014 92.62p 92.62p 92.50p 92.62p 2466
19/05/2014 92.62p 92.68p 92.50p 92.62p 2424
16/05/2014 92.62p 92.62p 92.50p 92.62p 11561
15/05/2014 92.62p 92.62p 92.50p 92.62p 2224
14/05/2014 92.62p 92.62p 92.50p 92.62p 0
13/05/2014 92.62p 92.62p 92.50p 92.62p 13420
12/05/2014 92.62p 92.62p 92.50p 92.62p 20768
09/05/2014 92.62p 92.62p 92.50p 92.62p 3592
08/05/2014 92.62p 92.62p 92.50p 92.62p 2466
07/05/2014 92.62p 92.62p 92.50p 92.62p 1085
06/05/2014 92.62p 92.62p 92.50p 92.62p 0
02/05/2014 92.62p 92.62p 92.50p 92.62p 0
01/05/2014 92.62p 92.62p 92.50p 92.62p 8419
30/04/2014 92.62p 92.62p 92.50p 92.62p 5051
29/04/2014 92.62p 92.62p 92.50p 92.62p 4941
28/04/2014 92.62p 92.62p 92.50p 92.62p 0
25/04/2014 92.62p 92.62p 92.50p 92.62p 1808
24/04/2014 92.62p 92.68p 92.50p 92.62p 12558
23/04/2014 92.62p 92.68p 92.62p 92.62p 8582
22/04/2014 92.62p 92.62p 92.50p 92.62p 0
17/04/2014 92.62p 92.62p 92.50p 92.62p 4001
16/04/2014 92.62p 92.62p 92.50p 92.62p 1085
15/04/2014 92.62p 92.62p 92.50p 92.62p 18744
14/04/2014 92.62p 92.62p 92.50p 92.62p 0
11/04/2014 92.62p 92.62p 92.50p 92.62p 1934
10/04/2014 92.62p 92.62p 92.50p 92.62p 0
09/04/2014 92.62p 92.62p 92.50p 92.62p 0
08/04/2014 92.62p 92.62p 92.50p 92.62p 0
07/04/2014 92.62p 92.62p 92.50p 92.62p 10826
04/04/2014 92.62p 92.62p 92.50p 92.62p 0
03/04/2014 92.62p 92.62p 92.50p 92.62p 2170
02/04/2014 92.62p 92.62p 92.53p 92.62p 3658
01/04/2014 92.62p 92.62p 92.50p 92.62p 6241
31/03/2014 92.62p 92.75p 92.50p 92.62p 55311
28/03/2014 92.62p 92.62p 92.50p 92.62p 10508
27/03/2014 92.62p 92.62p 92.50p 92.62p 17306
26/03/2014 92.62p 92.62p 92.53p 92.62p 16165
25/03/2014 92.62p 92.62p 92.50p 92.62p 7327
24/03/2014 92.62p 92.62p 92.53p 92.62p 19864
21/03/2014 92.62p 92.62p 92.50p 92.62p 22652
20/03/2014 92.62p 92.62p 92.53p 92.62p 0
19/03/2014 92.62p 92.62p 92.53p 92.62p 4692
18/03/2014 92.62p 92.62p 92.50p 92.62p 14401
17/03/2014 92.62p 92.62p 92.53p 92.62p 1519
14/03/2014 92.62p 92.75p 92.50p 92.62p 0
13/03/2014 92.62p 92.75p 92.50p 92.62p 0
12/03/2014 92.75p 92.75p 92.50p 92.62p 3803
11/03/2014 92.75p 92.75p 92.50p 92.75p 14402
10/03/2014 92.75p 92.75p 92.51p 92.75p 0
07/03/2014 92.75p 92.75p 92.51p 92.75p 17400
06/03/2014 92.75p 92.75p 92.51p 92.75p 0
05/03/2014 92.75p 92.75p 92.51p 92.75p 1817
04/03/2014 92.75p 92.75p 92.51p 92.75p 0
03/03/2014 92.75p 92.75p 92.51p 92.75p 1702
28/02/2014 92.75p 92.87p 92.50p 92.75p 0
27/02/2014 92.87p 92.87p 92.50p 92.75p 2518
26/02/2014 92.87p 92.87p 92.51p 92.87p 5975
25/02/2014 92.87p 92.87p 92.51p 92.87p 20120
24/02/2014 92.87p 92.87p 92.51p 92.87p 1443
21/02/2014 93.00p 93.00p 92.75p 92.87p 0
20/02/2014 93.00p 93.00p 92.75p 93.00p 1446
19/02/2014 93.00p 95.25p 93.00p 93.00p 0
18/02/2014 94.88p 95.25p 94.51p 94.88p 22279
17/02/2014 94.88p 94.88p 94.50p 94.88p 2225
14/02/2014 94.88p 95.00p 94.50p 94.88p 16836
13/02/2014 94.88p 94.88p 94.51p 94.88p 0
12/02/2014 94.88p 94.88p 94.51p 94.88p 12928
11/02/2014 94.88p 94.88p 94.50p 94.88p 8914
10/02/2014 94.88p 94.88p 94.50p 94.88p 268518
07/02/2014 94.88p 94.88p 94.50p 94.88p 6316
06/02/2014 94.63p 94.88p 94.50p 94.88p 28529
05/02/2014 94.75p 94.75p 94.55p 94.63p 293985
04/02/2014 94.75p 94.75p 94.55p 94.75p 0
03/02/2014 94.75p 94.75p 94.55p 94.75p 46169
31/01/2014 94.75p 94.75p 94.55p 94.75p 17504
30/01/2014 94.75p 94.75p 94.55p 94.75p 0
29/01/2014 94.75p 94.75p 94.55p 94.75p 1489
28/01/2014 94.75p 94.75p 94.55p 94.75p 18211
27/01/2014 94.75p 94.75p 94.55p 94.75p 3503

*Close Price adjusted for both dividends and splits