Draper Esprit VCT (DEVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Draper Esprit VCT

Date Open High Low Close* Volume
21/07/2020 41.50p 41.50p 41.50p 41.50p 0
20/07/2020 41.50p 43.60p 41.50p 41.50p 229
17/07/2020 41.50p 41.50p 41.50p 41.50p 0
16/07/2020 41.50p 41.50p 41.50p 41.50p 0
15/07/2020 41.50p 41.50p 41.50p 41.50p 0
14/07/2020 41.50p 41.50p 41.50p 41.50p 0
13/07/2020 41.50p 41.50p 41.50p 41.50p 0
10/07/2020 41.50p 41.50p 38.00p 41.50p 1180
09/07/2020 41.50p 41.50p 41.50p 41.50p 0
08/07/2020 41.50p 43.60p 41.50p 41.50p 271
07/07/2020 41.50p 43.60p 41.50p 41.50p 50
06/07/2020 41.50p 41.50p 36.50p 41.50p 13892
03/07/2020 41.50p 41.50p 41.50p 41.50p 0
02/07/2020 41.50p 44.00p 41.50p 41.50p 203
01/07/2020 41.50p 41.50p 41.50p 41.50p 0
30/06/2020 41.50p 41.50p 41.50p 41.50p 18181
29/06/2020 41.50p 41.50p 41.50p 41.50p 0
26/06/2020 41.50p 41.50p 41.50p 41.50p 0
25/06/2020 41.50p 41.50p 41.50p 41.50p 0
24/06/2020 41.50p 41.50p 41.50p 41.50p 0
23/06/2020 41.50p 41.50p 41.50p 41.50p 0
22/06/2020 41.50p 44.00p 41.50p 41.50p 227
19/06/2020 41.50p 41.50p 41.50p 41.50p 0
18/06/2020 41.50p 41.50p 41.50p 41.50p 0
17/06/2020 41.50p 41.50p 41.50p 41.50p 0
16/06/2020 41.50p 41.50p 41.50p 41.50p 0
15/06/2020 41.50p 41.50p 41.50p 41.50p 0
12/06/2020 41.50p 41.50p 41.50p 41.50p 0
11/06/2020 41.50p 41.50p 41.50p 41.50p 0
10/06/2020 41.50p 41.50p 41.50p 41.50p 0
09/06/2020 41.50p 41.50p 38.00p 41.50p 56
08/06/2020 41.50p 41.50p 41.50p 41.50p 0
05/06/2020 41.50p 41.50p 41.50p 41.50p 0
04/06/2020 41.50p 41.50p 41.50p 41.50p 0
03/06/2020 41.50p 44.00p 41.50p 41.50p 129
02/06/2020 41.50p 41.50p 41.50p 41.50p 0
01/06/2020 41.50p 41.50p 41.50p 41.50p 0
29/05/2020 41.50p 41.50p 41.50p 41.50p 0
28/05/2020 41.50p 44.00p 41.50p 41.50p 203
27/05/2020 41.50p 44.50p 41.50p 41.50p 500
26/05/2020 41.50p 41.50p 41.50p 41.50p 0
25/05/2020 41.50p 41.50p 41.50p 41.50p 0
22/05/2020 41.50p 41.50p 41.50p 41.50p 0
21/05/2020 41.50p 41.50p 41.50p 41.50p 0
20/05/2020 41.50p 44.00p 41.50p 41.50p 227
19/05/2020 41.50p 41.50p 41.50p 41.50p 0
18/05/2020 41.50p 41.50p 41.50p 41.50p 0
15/05/2020 41.50p 41.50p 41.50p 41.50p 0
14/05/2020 41.50p 41.50p 41.50p 41.50p 0
13/05/2020 41.50p 43.00p 41.50p 41.50p 4614
12/05/2020 41.50p 41.50p 41.50p 41.50p 0
11/05/2020 41.50p 43.00p 41.50p 41.50p 326
08/05/2020 41.50p 41.50p 41.50p 41.50p 0
07/05/2020 41.50p 41.50p 41.50p 41.50p 0
06/05/2020 41.50p 41.50p 41.50p 41.50p 0
05/05/2020 41.50p 41.50p 38.00p 41.50p 762
04/05/2020 41.50p 41.50p 41.50p 41.50p 0
01/05/2020 41.50p 41.50p 41.50p 41.50p 0
30/04/2020 41.50p 41.50p 41.50p 41.50p 0
29/04/2020 41.50p 41.50p 41.50p 41.50p 0
28/04/2020 41.50p 41.50p 41.50p 41.50p 0
27/04/2020 41.50p 43.00p 41.50p 41.50p 338
24/04/2020 41.50p 41.50p 41.50p 41.50p 0
23/04/2020 41.50p 41.50p 41.50p 41.50p 0
22/04/2020 41.50p 41.50p 41.50p 41.50p 0
21/04/2020 41.50p 41.50p 41.50p 41.50p 0
20/04/2020 41.50p 43.00p 41.50p 41.50p 232
17/04/2020 41.50p 41.50p 41.50p 41.50p 0
16/04/2020 41.50p 41.50p 41.50p 41.50p 0
15/04/2020 41.50p 41.50p 41.50p 41.50p 0
14/04/2020 41.50p 43.00p 41.50p 41.50p 571
13/04/2020 41.50p 41.50p 41.50p 41.50p 0
10/04/2020 41.50p 41.50p 41.50p 41.50p 0
09/04/2020 41.50p 41.50p 41.50p 41.50p 0
08/04/2020 41.50p 41.50p 41.50p 41.50p 0
07/04/2020 41.50p 41.50p 41.50p 41.50p 0
06/04/2020 41.50p 42.00p 41.50p 41.50p 0
03/04/2020 42.00p 42.00p 42.00p 42.00p 0
02/04/2020 42.50p 42.50p 42.00p 42.00p 0
01/04/2020 42.50p 42.50p 42.00p 42.00p 0
31/03/2020 42.50p 42.50p 42.00p 42.50p 29
30/03/2020 46.90p 46.90p 42.50p 42.50p 1143
27/03/2020 46.90p 46.90p 46.48p 46.90p 1116
26/03/2020 47.50p 47.50p 47.50p 47.50p 0
25/03/2020 47.50p 47.50p 47.50p 47.50p 0
24/03/2020 47.50p 47.50p 47.00p 47.50p 319
23/03/2020 37.50p 47.50p 37.50p 47.50p 762
20/03/2020 48.50p 48.50p 48.00p 48.50p 208
19/03/2020 49.50p 49.50p 48.50p 48.50p 0
18/03/2020 49.50p 49.50p 49.50p 49.50p 0
17/03/2020 50.00p 50.00p 46.00p 49.50p 2286
16/03/2020 50.00p 50.50p 50.00p 50.00p 0
13/03/2020 51.00p 51.00p 50.50p 50.50p 1000
12/03/2020 51.00p 51.00p 49.00p 51.00p 1333
11/03/2020 51.00p 51.00p 51.00p 51.00p 0
10/03/2020 51.00p 51.00p 51.00p 51.00p 0
09/03/2020 51.00p 51.00p 50.50p 51.00p 0
06/03/2020 51.00p 51.00p 51.00p 51.00p 0
05/03/2020 51.50p 51.50p 49.05p 51.00p 1905
04/03/2020 52.50p 52.50p 50.50p 52.50p 6615
03/03/2020 52.50p 52.75p 52.50p 52.50p 180
02/03/2020 52.50p 52.50p 51.50p 52.50p 1500
28/02/2020 52.50p 52.50p 52.50p 52.50p 0
27/02/2020 52.50p 52.50p 52.50p 52.50p 0
26/02/2020 52.50p 52.50p 52.50p 52.50p 0
25/02/2020 52.50p 52.50p 52.50p 52.50p 0
24/02/2020 52.50p 52.50p 52.50p 52.50p 0
21/02/2020 52.50p 52.50p 52.50p 52.50p 0
20/02/2020 52.50p 52.50p 52.50p 52.50p 190
19/02/2020 52.50p 52.50p 52.50p 52.50p 0
18/02/2020 52.50p 52.50p 52.25p 52.50p 32329
17/02/2020 52.50p 52.50p 52.50p 52.50p 0
14/02/2020 52.50p 52.50p 52.50p 52.50p 0
13/02/2020 52.50p 52.50p 52.50p 52.50p 0
12/02/2020 52.50p 52.50p 52.50p 52.50p 0
11/02/2020 52.50p 52.50p 51.00p 52.50p 11905
10/02/2020 52.50p 52.50p 51.00p 52.50p 19520
07/02/2020 52.50p 52.50p 51.50p 52.50p 6415
06/02/2020 52.75p 52.75p 52.50p 52.50p 0
05/02/2020 52.75p 53.00p 52.75p 52.75p 56
04/02/2020 52.75p 52.75p 52.75p 52.75p 0
03/02/2020 52.75p 52.75p 52.75p 52.75p 0
31/01/2020 52.75p 53.00p 52.50p 52.75p 9735
30/01/2020 52.75p 52.75p 52.75p 52.75p 0
29/01/2020 52.75p 52.75p 51.77p 52.75p 152
28/01/2020 52.75p 52.75p 52.75p 52.75p 0
27/01/2020 52.75p 52.75p 52.75p 52.75p 0
24/01/2020 52.75p 52.75p 52.75p 52.75p 0
23/01/2020 53.00p 53.00p 47.00p 52.75p 7554
22/01/2020 51.50p 53.00p 51.50p 53.00p 0
21/01/2020 50.50p 51.50p 50.25p 51.50p 14738
20/01/2020 50.00p 50.52p 50.00p 50.00p 197
17/01/2020 50.00p 50.00p 50.00p 50.00p 0
16/01/2020 50.00p 50.00p 50.00p 50.00p 0
15/01/2020 50.00p 50.00p 50.00p 50.00p 0
14/01/2020 50.00p 50.00p 50.00p 50.00p 0
13/01/2020 50.00p 50.00p 49.00p 50.00p 217
10/01/2020 50.00p 50.00p 50.00p 50.00p 0
09/01/2020 50.50p 50.50p 50.00p 50.00p 0
08/01/2020 50.50p 50.50p 50.50p 50.50p 15495
07/01/2020 50.50p 50.50p 50.00p 50.50p 6965
06/01/2020 50.50p 50.50p 50.00p 50.50p 923
03/01/2020 50.50p 50.50p 50.50p 50.50p 0
02/01/2020 50.50p 50.50p 50.50p 50.50p 0
01/01/2020 50.50p 50.50p 50.50p 50.50p 0
31/12/2019 50.50p 50.50p 50.50p 50.50p 0
30/12/2019 50.50p 50.63p 48.63p 50.50p 5834
27/12/2019 50.50p 50.50p 50.50p 50.50p 0
26/12/2019 50.50p 50.50p 50.50p 50.50p 0
25/12/2019 50.50p 50.50p 50.50p 50.50p 0
24/12/2019 50.50p 50.50p 50.50p 50.50p 0
23/12/2019 50.50p 50.50p 50.50p 50.50p 0
20/12/2019 50.50p 50.50p 50.50p 50.50p 0
19/12/2019 50.50p 50.50p 50.50p 50.50p 0
18/12/2019 51.00p 51.00p 48.50p 50.50p 11740
17/12/2019 51.00p 51.00p 51.00p 51.00p 0
16/12/2019 51.00p 51.00p 49.00p 51.00p 9699
13/12/2019 51.00p 51.00p 51.00p 51.00p 0
12/12/2019 51.25p 52.00p 49.13p 51.00p 22888
11/12/2019 51.75p 51.75p 51.25p 51.25p 0
10/12/2019 51.75p 52.25p 51.75p 51.75p 300
09/12/2019 51.75p 51.75p 50.50p 51.75p 3810
06/12/2019 51.50p 51.75p 51.50p 51.75p 3842
05/12/2019 51.50p 51.50p 51.50p 51.50p 0
04/12/2019 51.50p 51.50p 51.50p 51.50p 0
03/12/2019 51.50p 51.50p 51.50p 51.50p 0
02/12/2019 51.50p 51.50p 50.00p 51.50p 3048
29/11/2019 51.50p 51.50p 51.50p 51.50p 0
28/11/2019 51.50p 51.50p 51.50p 51.50p 0
27/11/2019 51.50p 51.50p 51.50p 51.50p 0
26/11/2019 51.50p 51.50p 51.50p 51.50p 0
25/11/2019 51.50p 51.50p 51.50p 51.50p 0
22/11/2019 51.50p 51.50p 51.50p 51.50p 0
21/11/2019 51.50p 51.50p 51.50p 51.50p 0
20/11/2019 51.50p 51.50p 51.50p 51.50p 0
19/11/2019 51.50p 51.50p 51.50p 51.50p 0
18/11/2019 51.50p 51.50p 51.50p 51.50p 0
15/11/2019 51.50p 51.50p 51.50p 51.50p 0
14/11/2019 51.50p 51.50p 51.50p 51.50p 33334
13/11/2019 51.50p 51.50p 48.00p 51.50p 10000
12/11/2019 51.50p 51.50p 51.50p 51.50p 0
11/11/2019 51.50p 51.50p 50.00p 51.50p 2021
08/11/2019 51.50p 51.50p 51.50p 51.50p 0
07/11/2019 51.50p 51.50p 51.50p 51.50p 0
06/11/2019 51.50p 51.50p 51.50p 51.50p 16876
05/11/2019 51.50p 51.50p 50.10p 51.50p 10000
04/11/2019 51.50p 51.50p 51.50p 51.50p 0
01/11/2019 51.50p 51.50p 51.50p 51.50p 0
31/10/2019 51.50p 51.50p 51.50p 51.50p 0
30/10/2019 51.50p 51.50p 50.00p 51.50p 8000
29/10/2019 51.50p 51.50p 51.50p 51.50p 0
28/10/2019 51.50p 51.50p 51.50p 51.50p 0
25/10/2019 51.50p 52.75p 51.50p 51.50p 991
24/10/2019 51.50p 51.50p 51.50p 51.50p 16091
23/10/2019 51.50p 51.50p 51.50p 51.50p 0
22/10/2019 51.50p 51.50p 51.50p 51.50p 0
21/10/2019 51.50p 51.50p 51.50p 51.50p 0
18/10/2019 51.50p 51.50p 51.50p 51.50p 0
17/10/2019 51.50p 51.50p 50.00p 51.50p 925
16/10/2019 51.50p 51.50p 51.50p 51.50p 0

*Close Price adjusted for both dividends and splits