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
23/10/2018 79.00p 79.00p 79.00p 79.00p 0
22/10/2018 79.00p 79.00p 79.00p 79.00p 0
19/10/2018 80.00p 80.00p 76.50p 79.00p 7398
18/10/2018 80.00p 80.00p 79.00p 80.00p 1609
17/10/2018 80.00p 80.00p 80.00p 80.00p 0
16/10/2018 80.00p 80.00p 80.00p 80.00p 0
15/10/2018 80.00p 80.00p 80.00p 80.00p 0
12/10/2018 80.00p 80.00p 80.00p 80.00p 0
11/10/2018 80.00p 80.00p 80.00p 80.00p 0
10/10/2018 80.00p 80.00p 80.00p 80.00p 0
09/10/2018 80.50p 80.50p 80.00p 80.00p 11870
08/10/2018 80.50p 80.50p 80.50p 80.50p 0
05/10/2018 80.50p 80.50p 80.50p 80.50p 0
04/10/2018 80.50p 80.50p 80.50p 80.50p 0
03/10/2018 80.50p 80.50p 80.50p 80.50p 8559
02/10/2018 80.50p 80.50p 79.50p 80.50p 7271
01/10/2018 80.50p 80.50p 80.50p 80.50p 0
28/09/2018 80.50p 80.50p 80.50p 80.50p 0
27/09/2018 80.50p 80.50p 80.50p 80.50p 0
26/09/2018 80.50p 80.50p 80.50p 80.50p 15750
25/09/2018 80.50p 80.50p 79.50p 80.50p 111
24/09/2018 80.50p 80.50p 80.50p 80.50p 0
21/09/2018 80.50p 80.50p 80.50p 80.50p 0
20/09/2018 80.50p 80.50p 79.50p 80.50p 1145
19/09/2018 80.50p 80.50p 79.50p 80.50p 2148
18/09/2018 80.50p 80.50p 79.50p 80.50p 12999
17/09/2018 80.50p 80.50p 79.61p 80.50p 4371
14/09/2018 80.50p 80.50p 79.61p 80.50p 5678
13/09/2018 80.50p 80.50p 80.50p 80.50p 0
12/09/2018 80.50p 80.50p 80.50p 80.50p 0
11/09/2018 80.50p 80.50p 80.50p 80.50p 20816
10/09/2018 80.50p 80.50p 79.50p 80.50p 4992
07/09/2018 80.50p 80.50p 80.50p 80.50p 0
06/09/2018 80.50p 80.50p 79.61p 80.50p 3564
05/09/2018 80.50p 80.50p 79.50p 80.50p 4341
04/09/2018 80.50p 80.50p 79.61p 80.50p 1803
03/09/2018 80.50p 80.50p 80.50p 80.50p 0
31/08/2018 80.50p 80.50p 79.61p 80.50p 14461
30/08/2018 80.50p 80.50p 79.75p 80.50p 2147
29/08/2018 80.50p 80.50p 79.61p 80.50p 8026
28/08/2018 80.50p 81.12p 79.50p 80.50p 11034
24/08/2018 79.75p 81.14p 79.50p 80.50p 13329
23/08/2018 79.75p 79.75p 79.50p 79.75p 643
22/08/2018 79.75p 79.75p 79.50p 79.75p 10370
21/08/2018 79.75p 79.75p 79.50p 79.75p 15284
20/08/2018 79.75p 79.75p 79.75p 79.75p 0
17/08/2018 79.75p 79.75p 79.50p 79.75p 8174
16/08/2018 79.75p 79.75p 79.75p 79.75p 0
15/08/2018 79.75p 79.75p 79.75p 79.75p 0
14/08/2018 79.75p 79.75p 79.75p 79.75p 0
13/08/2018 79.75p 79.75p 79.50p 79.75p 9996
10/08/2018 79.75p 79.75p 79.50p 79.75p 579
09/08/2018 79.75p 79.75p 79.75p 79.75p 0
08/08/2018 79.75p 79.75p 79.75p 79.75p 0
07/08/2018 79.75p 79.75p 79.50p 79.75p 3795
06/08/2018 80.25p 80.25p 79.50p 79.75p 2259
03/08/2018 80.25p 80.25p 80.25p 80.25p 0
02/08/2018 80.25p 80.25p 79.50p 80.25p 5398
01/08/2018 83.25p 83.25p 83.25p 83.25p 0
31/07/2018 83.25p 83.25p 82.50p 83.25p 7095
30/07/2018 83.25p 83.25p 82.50p 83.25p 10102
27/07/2018 83.25p 83.25p 83.25p 83.25p 0
26/07/2018 83.25p 83.25p 83.25p 83.25p 0
25/07/2018 83.25p 83.25p 82.50p 83.25p 18548
24/07/2018 83.25p 83.25p 82.50p 83.25p 3056
23/07/2018 83.25p 83.25p 82.50p 83.25p 11312
20/07/2018 81.25p 83.25p 81.25p 83.25p 0
19/07/2018 83.25p 83.25p 83.25p 83.25p 0
18/07/2018 83.25p 83.25p 83.25p 83.25p 0
17/07/2018 83.25p 83.25p 83.25p 83.25p 12119
16/07/2018 82.50p 83.25p 82.50p 83.25p 3576
13/07/2018 81.50p 82.50p 81.50p 82.50p 3587
12/07/2018 81.25p 81.25p 80.50p 81.25p 5011
11/07/2018 81.25p 81.25p 80.50p 81.25p 3693
10/07/2018 81.25p 81.25p 81.25p 81.25p 0
09/07/2018 81.25p 81.25p 81.25p 81.25p 0
06/07/2018 81.25p 81.25p 80.50p 81.25p 1381
05/07/2018 81.25p 81.25p 80.50p 81.25p 1773
04/07/2018 81.25p 81.25p 81.25p 81.25p 20600
03/07/2018 81.25p 81.25p 81.25p 81.25p 0
02/07/2018 81.25p 81.25p 81.25p 81.25p 0
29/06/2018 81.25p 81.25p 80.50p 81.25p 7872
28/06/2018 81.25p 81.25p 80.50p 81.25p 3089
27/06/2018 81.25p 81.25p 80.50p 81.25p 4834
26/06/2018 81.25p 81.25p 80.50p 81.25p 10997
25/06/2018 81.25p 81.25p 80.50p 81.25p 1470
22/06/2018 81.25p 81.25p 81.25p 81.25p 0
21/06/2018 81.25p 81.25p 80.50p 81.25p 7158
20/06/2018 81.25p 81.25p 80.50p 81.25p 16
19/06/2018 81.25p 81.25p 81.25p 81.25p 0
18/06/2018 81.25p 81.25p 80.50p 81.25p 58
15/06/2018 81.25p 81.25p 80.50p 81.25p 2204
14/06/2018 81.25p 81.25p 80.50p 81.25p 3423
13/06/2018 81.25p 81.25p 81.25p 81.25p 0
12/06/2018 81.25p 81.25p 81.25p 81.25p 0
11/06/2018 81.25p 81.25p 80.50p 81.25p 5152
08/06/2018 81.25p 81.25p 81.25p 81.25p 0
07/06/2018 81.50p 81.50p 81.25p 81.25p 9764
06/06/2018 81.25p 81.25p 81.25p 81.25p 0
05/06/2018 81.25p 81.25p 80.50p 81.25p 2889
04/06/2018 81.25p 81.25p 81.25p 81.25p 0
01/06/2018 81.25p 81.25p 80.50p 81.25p 1478
31/05/2018 81.25p 81.25p 80.50p 81.25p 9097
30/05/2018 81.25p 81.25p 80.50p 81.25p 6668
29/05/2018 81.25p 81.25p 80.50p 81.25p 28
25/05/2018 81.25p 81.25p 81.25p 81.25p 14852
24/05/2018 81.25p 81.25p 80.50p 81.25p 7264
23/05/2018 81.25p 81.25p 81.25p 81.25p 0
22/05/2018 81.25p 81.62p 80.50p 81.25p 8295
21/05/2018 81.25p 81.25p 80.50p 81.25p 10909
18/05/2018 81.25p 81.25p 80.50p 81.25p 2802
17/05/2018 81.25p 81.25p 81.25p 81.25p 0
16/05/2018 81.25p 81.25p 80.50p 81.25p 7884
15/05/2018 81.25p 81.25p 80.50p 81.25p 4494
14/05/2018 81.25p 81.25p 80.50p 81.25p 5063
11/05/2018 81.25p 81.25p 80.50p 81.25p 3564
10/05/2018 81.25p 81.25p 81.25p 81.25p 0
09/05/2018 81.25p 81.25p 81.25p 81.25p 0
08/05/2018 81.25p 81.25p 81.25p 81.25p 0
04/05/2018 81.25p 81.25p 80.50p 81.25p 3581
03/05/2018 81.25p 81.62p 81.25p 81.25p 3401
02/05/2018 81.25p 81.25p 80.50p 81.25p 3222
01/05/2018 81.25p 81.25p 80.50p 81.25p 2170
30/04/2018 81.25p 81.25p 80.50p 81.25p 4900
27/04/2018 81.50p 81.50p 80.50p 81.25p 13374
26/04/2018 81.50p 81.50p 80.72p 81.50p 1817
25/04/2018 81.50p 81.50p 80.72p 81.50p 1355
24/04/2018 81.25p 81.84p 81.25p 81.50p 6109
23/04/2018 81.25p 81.25p 80.50p 81.25p 7710
20/04/2018 81.25p 81.25p 81.25p 81.25p 19237
19/04/2018 81.25p 81.25p 81.25p 81.25p 0
18/04/2018 81.25p 81.25p 80.50p 81.25p 4480
17/04/2018 81.25p 81.25p 81.25p 81.25p 0
16/04/2018 81.25p 81.25p 80.50p 81.25p 916
13/04/2018 81.75p 81.75p 81.00p 81.25p 5000
12/04/2018 81.75p 81.75p 81.00p 81.75p 2385
11/04/2018 82.00p 82.00p 81.50p 81.75p 7196
10/04/2018 82.00p 82.00p 81.50p 82.00p 5417
09/04/2018 82.00p 82.00p 81.50p 82.00p 9029
06/04/2018 82.00p 82.00p 82.00p 82.00p 0
05/04/2018 82.00p 82.00p 82.00p 82.00p 0
04/04/2018 82.00p 82.00p 82.00p 82.00p 0
03/04/2018 82.00p 82.00p 81.50p 82.00p 17
29/03/2018 81.75p 82.00p 81.75p 82.00p 34702
28/03/2018 81.75p 81.75p 81.50p 81.75p 2619
27/03/2018 81.75p 81.75p 81.75p 81.75p 8419
26/03/2018 81.75p 81.75p 81.50p 81.75p 1613
23/03/2018 81.75p 81.75p 81.50p 81.75p 4480
22/03/2018 81.75p 81.75p 81.50p 81.75p 4507
21/03/2018 81.75p 81.75p 81.75p 81.75p 0
20/03/2018 81.75p 81.75p 81.75p 81.75p 0
19/03/2018 81.75p 81.75p 81.50p 81.75p 1811
16/03/2018 81.75p 81.75p 81.50p 81.75p 4529
15/03/2018 81.75p 81.75p 81.50p 81.75p 14
14/03/2018 81.75p 81.75p 81.75p 81.75p 17329
13/03/2018 81.75p 81.75p 81.50p 81.75p 9742
12/03/2018 81.75p 81.75p 81.50p 81.75p 1902
09/03/2018 81.75p 81.75p 81.75p 81.75p 0
08/03/2018 82.50p 82.50p 81.50p 81.75p 2889
07/03/2018 81.75p 81.75p 81.50p 81.75p 886
06/03/2018 81.75p 81.75p 81.50p 81.75p 147
05/03/2018 81.75p 81.75p 81.00p 81.75p 7094
02/03/2018 81.75p 81.75p 81.50p 81.75p 4947
01/03/2018 81.75p 81.75p 81.75p 81.75p 0
28/02/2018 81.75p 81.75p 81.75p 81.75p 0
27/02/2018 81.75p 81.75p 81.75p 81.75p 8473
26/02/2018 81.75p 81.75p 81.50p 81.75p 4239
23/02/2018 81.75p 81.95p 81.75p 81.75p 1111
22/02/2018 81.75p 81.75p 81.50p 81.75p 1245
21/02/2018 81.75p 81.75p 81.50p 81.75p 2684
20/02/2018 81.75p 81.75p 81.75p 81.75p 0
19/02/2018 81.75p 81.75p 81.75p 81.75p 0
16/02/2018 81.75p 81.75p 81.75p 81.75p 0
15/02/2018 81.50p 81.75p 81.50p 81.75p 860
14/02/2018 81.25p 81.25p 80.50p 81.25p 7967
13/02/2018 81.25p 81.25p 80.50p 81.25p 6335
12/02/2018 81.25p 81.25p 80.50p 81.25p 1876
09/02/2018 81.50p 81.50p 80.50p 81.25p 2344
08/02/2018 81.50p 81.50p 80.50p 81.50p 5058
07/02/2018 81.50p 81.50p 81.50p 81.50p 0
06/02/2018 81.50p 81.50p 81.50p 81.50p 0
05/02/2018 81.50p 81.50p 81.50p 81.50p 14316
02/02/2018 81.50p 81.50p 80.50p 81.50p 2864
01/02/2018 81.50p 84.50p 81.50p 81.50p 12083
31/01/2018 84.50p 84.50p 83.50p 84.50p 10070
30/01/2018 84.50p 84.50p 84.50p 84.50p 0
29/01/2018 84.50p 84.50p 83.50p 84.50p 11386
26/01/2018 84.50p 84.50p 84.50p 84.50p 19350
25/01/2018 84.50p 85.38p 84.50p 84.50p 1000
24/01/2018 84.50p 84.50p 84.50p 84.50p 0
23/01/2018 84.50p 84.50p 83.50p 84.50p 1611
22/01/2018 84.50p 84.50p 83.50p 84.50p 2889
19/01/2018 84.50p 84.50p 83.50p 84.50p 5783
18/01/2018 84.50p 84.50p 83.50p 84.50p 9015
17/01/2018 84.50p 84.50p 83.52p 84.50p 1245
16/01/2018 84.50p 84.50p 84.50p 84.50p 0
15/01/2018 84.50p 85.38p 83.50p 84.50p 6000
12/01/2018 84.50p 84.50p 83.52p 84.50p 1100
11/01/2018 84.50p 85.39p 83.50p 84.50p 9542
10/01/2018 84.50p 84.50p 84.50p 84.50p 0

*Close Price adjusted for both dividends and splits