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
08/02/2010 76.23p 76.23p 76.23p 76.23p 0
05/02/2010 76.23p 76.23p 76.23p 76.23p 0
04/02/2010 76.23p 76.23p 76.23p 76.23p 0
03/02/2010 76.23p 76.23p 76.23p 76.23p 0
02/02/2010 76.23p 76.23p 76.23p 76.23p 0
01/02/2010 76.23p 76.23p 76.23p 76.23p 0
29/01/2010 76.23p 76.23p 76.23p 76.23p 0
28/01/2010 76.23p 76.23p 76.23p 76.23p 0
27/01/2010 76.23p 76.23p 76.23p 76.23p 0
26/01/2010 76.23p 76.23p 76.23p 76.23p 0
25/01/2010 76.23p 76.23p 76.23p 76.23p 0
22/01/2010 76.23p 76.23p 76.23p 76.23p 0
21/01/2010 76.23p 76.23p 76.23p 76.23p 0
20/01/2010 76.23p 76.23p 76.23p 76.23p 0
19/01/2010 76.23p 76.23p 76.23p 76.23p 0
18/01/2010 76.23p 76.23p 76.23p 76.23p 0
15/01/2010 76.23p 76.23p 76.23p 76.23p 0
14/01/2010 76.23p 76.23p 76.23p 76.23p 0
13/01/2010 76.23p 76.23p 76.23p 76.23p 0
12/01/2010 76.23p 80.25p 76.23p 76.23p 12461
11/01/2010 76.23p 76.23p 76.23p 76.23p 0
08/01/2010 76.23p 76.23p 76.23p 76.23p 0
07/01/2010 76.23p 76.23p 76.23p 76.23p 0
06/01/2010 76.23p 76.23p 76.23p 76.23p 0
05/01/2010 76.23p 76.23p 76.23p 76.23p 0
04/01/2010 76.23p 76.23p 76.23p 76.23p 0
31/12/2009 76.23p 76.23p 76.23p 76.23p 0
30/12/2009 76.23p 76.23p 76.23p 76.23p 0
29/12/2009 76.23p 76.23p 76.23p 76.23p 0
24/12/2009 76.23p 76.23p 76.23p 76.23p 0
23/12/2009 76.23p 76.23p 76.23p 76.23p 0
22/12/2009 76.23p 76.23p 76.23p 76.23p 0
21/12/2009 76.23p 76.23p 76.23p 76.23p 0
18/12/2009 80.25p 80.25p 76.23p 76.23p 0
17/12/2009 80.25p 80.25p 80.25p 80.25p 0
16/12/2009 80.25p 80.25p 80.25p 80.25p 0
15/12/2009 80.25p 80.25p 80.25p 80.25p 0
14/12/2009 80.25p 80.25p 80.25p 80.25p 0
11/12/2009 80.25p 80.25p 80.25p 80.25p 0
10/12/2009 80.25p 80.25p 80.25p 80.25p 0
09/12/2009 80.25p 80.25p 80.25p 80.25p 0
08/12/2009 88.27p 88.27p 88.27p 88.27p 0
07/12/2009 88.27p 88.27p 88.27p 88.27p 0
04/12/2009 88.27p 88.27p 88.27p 88.27p 0
03/12/2009 88.27p 88.27p 88.27p 88.27p 0
02/12/2009 88.27p 88.27p 80.25p 88.27p 1869
01/12/2009 88.27p 88.27p 88.27p 88.27p 0
30/11/2009 72.22p 88.27p 72.22p 88.27p 0
27/11/2009 72.22p 72.22p 72.22p 72.22p 0
26/11/2009 72.22p 72.22p 72.22p 72.22p 0
25/11/2009 72.22p 72.22p 72.22p 72.22p 0
24/11/2009 72.22p 72.22p 72.22p 72.22p 0
23/11/2009 72.22p 72.22p 72.22p 72.22p 0
20/11/2009 72.22p 72.22p 72.22p 72.22p 0
19/11/2009 72.22p 72.22p 72.22p 72.22p 0
18/11/2009 72.22p 72.22p 72.22p 72.22p 0
17/11/2009 72.22p 72.22p 72.22p 72.22p 0
16/11/2009 72.22p 72.22p 72.22p 72.22p 0
13/11/2009 72.22p 72.22p 72.22p 72.22p 0
12/11/2009 72.22p 72.22p 72.22p 72.22p 0
11/11/2009 72.22p 72.22p 72.22p 72.22p 0
10/11/2009 72.22p 72.22p 72.22p 72.22p 0
09/11/2009 72.22p 72.22p 72.22p 72.22p 0
06/11/2009 72.22p 72.22p 72.22p 72.22p 0
05/11/2009 72.22p 72.22p 72.22p 72.22p 0
04/11/2009 72.22p 72.22p 72.22p 72.22p 0
03/11/2009 72.22p 72.22p 72.22p 72.22p 0
02/11/2009 72.22p 72.22p 72.22p 72.22p 0
30/10/2009 72.22p 72.22p 72.22p 72.22p 0
29/10/2009 72.22p 72.22p 72.22p 72.22p 0
28/10/2009 72.22p 72.22p 72.22p 72.22p 0
27/10/2009 72.22p 72.22p 72.22p 72.22p 0
26/10/2009 72.22p 72.22p 72.22p 72.22p 0
23/10/2009 72.22p 72.22p 72.22p 72.22p 0
22/10/2009 72.22p 72.22p 72.22p 72.22p 0
21/10/2009 72.22p 72.22p 72.22p 72.22p 0
20/10/2009 72.22p 72.22p 72.22p 72.22p 0
19/10/2009 72.22p 72.22p 72.22p 72.22p 0
16/10/2009 72.22p 72.22p 72.22p 72.22p 0
15/10/2009 72.22p 72.22p 72.22p 72.22p 0
14/10/2009 72.22p 72.22p 72.22p 72.22p 0
13/10/2009 72.22p 72.22p 72.22p 72.22p 0
12/10/2009 72.22p 72.22p 72.22p 72.22p 0
09/10/2009 72.22p 72.22p 72.22p 72.22p 0
08/10/2009 68.21p 72.22p 68.21p 72.22p 0
07/10/2009 68.21p 68.21p 68.21p 68.21p 0
06/10/2009 68.21p 68.21p 68.21p 68.21p 0
05/10/2009 68.21p 68.21p 68.21p 68.21p 0
02/10/2009 68.21p 68.21p 68.21p 68.21p 0
01/10/2009 68.21p 68.21p 68.21p 68.21p 0
30/09/2009 68.21p 68.21p 68.21p 68.21p 0
29/09/2009 68.21p 68.21p 68.21p 68.21p 0
28/09/2009 72.22p 72.22p 68.21p 68.21p 0
25/09/2009 72.22p 72.22p 72.22p 72.22p 0
24/09/2009 72.22p 72.22p 72.22p 72.22p 0
23/09/2009 72.22p 72.22p 64.20p 72.22p 9969
22/09/2009 72.22p 72.22p 72.22p 72.22p 0
21/09/2009 72.22p 72.22p 72.22p 72.22p 0

*Close Price adjusted for both dividends and splits