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
15/10/2019 51.50p 51.50p 51.50p 51.50p 0
14/10/2019 51.50p 51.50p 51.50p 51.50p 0
11/10/2019 51.50p 51.50p 49.50p 51.50p 9787
10/10/2019 51.50p 51.50p 51.50p 51.50p 0
09/10/2019 51.50p 51.50p 50.00p 51.50p 8810
08/10/2019 51.50p 51.50p 51.50p 51.50p 0
07/10/2019 51.50p 51.50p 50.13p 51.50p 5856
04/10/2019 51.50p 51.50p 51.50p 51.50p 0
03/10/2019 51.50p 51.50p 51.50p 51.50p 0
02/10/2019 52.00p 52.00p 50.00p 51.50p 10000
01/10/2019 52.00p 52.00p 52.00p 52.00p 0
30/09/2019 52.00p 52.00p 51.75p 52.00p 13789
27/09/2019 52.00p 52.00p 50.63p 52.00p 7268
26/09/2019 52.00p 53.50p 52.00p 52.00p 0
25/09/2019 53.50p 53.50p 53.50p 53.50p 0
24/09/2019 53.50p 53.50p 53.50p 53.50p 0
23/09/2019 53.50p 53.50p 53.50p 53.50p 0
20/09/2019 53.75p 53.75p 53.50p 53.50p 10000
19/09/2019 53.50p 54.95p 53.50p 53.75p 16274
18/09/2019 53.50p 53.50p 53.50p 53.50p 0
17/09/2019 53.50p 53.50p 53.50p 53.50p 0
16/09/2019 53.50p 53.50p 53.50p 53.50p 0
13/09/2019 53.25p 54.95p 53.25p 53.50p 9043
12/09/2019 53.25p 53.25p 53.25p 53.25p 40282
11/09/2019 53.25p 53.25p 53.25p 53.25p 0
10/09/2019 53.25p 53.50p 53.25p 53.25p 7620
09/09/2019 53.25p 53.25p 53.25p 53.25p 0
06/09/2019 53.25p 53.25p 53.25p 53.25p 0
05/09/2019 53.25p 53.25p 53.25p 53.25p 0
04/09/2019 53.25p 53.25p 53.25p 53.25p 0
03/09/2019 53.25p 53.25p 53.25p 53.25p 0
02/09/2019 53.50p 53.50p 50.00p 53.25p 9808
30/08/2019 53.50p 53.50p 53.50p 53.50p 0
29/08/2019 53.50p 53.50p 53.50p 53.50p 0
28/08/2019 53.75p 53.75p 51.50p 53.50p 1905
27/08/2019 53.75p 53.75p 53.75p 53.75p 0
23/08/2019 53.75p 53.75p 53.75p 53.75p 0
22/08/2019 53.75p 53.75p 53.75p 53.75p 0
21/08/2019 53.75p 53.75p 53.75p 53.75p 1
20/08/2019 53.75p 53.75p 53.75p 53.75p 0
19/08/2019 53.75p 53.75p 53.75p 53.75p 0
16/08/2019 53.75p 53.75p 53.75p 53.75p 0
15/08/2019 53.75p 53.75p 51.50p 53.75p 2857
14/08/2019 53.75p 53.75p 53.75p 53.75p 0
13/08/2019 53.75p 53.75p 53.75p 53.75p 0
12/08/2019 53.75p 53.75p 53.75p 53.75p 0
09/08/2019 53.75p 53.75p 53.75p 53.75p 0
08/08/2019 53.75p 53.75p 53.75p 53.75p 0
07/08/2019 53.75p 54.00p 53.75p 53.75p 925
06/08/2019 53.75p 53.75p 53.75p 53.75p 0
05/08/2019 54.00p 54.00p 52.00p 53.75p 1905
02/08/2019 54.00p 54.00p 54.00p 54.00p 0
01/08/2019 54.00p 54.00p 54.00p 54.00p 0
31/07/2019 54.00p 54.00p 54.00p 54.00p 0
30/07/2019 54.00p 54.00p 51.50p 54.00p 762
29/07/2019 54.00p 54.00p 54.00p 54.00p 0
26/07/2019 55.00p 55.00p 51.50p 54.00p 5944
25/07/2019 55.00p 55.00p 55.00p 55.00p 40000
24/07/2019 55.00p 55.00p 55.00p 55.00p 33333
23/07/2019 55.00p 55.00p 55.00p 55.00p 0
22/07/2019 55.00p 55.00p 55.00p 55.00p 0
19/07/2019 55.00p 55.00p 55.00p 55.00p 0
18/07/2019 55.00p 55.00p 55.00p 55.00p 0
17/07/2019 55.00p 55.00p 55.00p 55.00p 0
16/07/2019 55.00p 55.00p 55.00p 55.00p 0
15/07/2019 55.00p 55.00p 55.00p 55.00p 0
12/07/2019 55.00p 55.00p 55.00p 55.00p 0
11/07/2019 55.00p 55.00p 55.00p 55.00p 0
10/07/2019 55.00p 55.00p 55.00p 55.00p 0
09/07/2019 55.00p 55.00p 55.00p 55.00p 0
08/07/2019 55.00p 55.00p 51.25p 55.00p 6368
05/07/2019 55.00p 55.00p 55.00p 55.00p 0
04/07/2019 55.00p 55.00p 55.00p 55.00p 0
03/07/2019 55.00p 56.75p 51.05p 55.00p 8953
02/07/2019 55.00p 55.00p 52.13p 55.00p 3810
01/07/2019 55.00p 55.00p 55.00p 55.00p 0
28/06/2019 55.00p 55.00p 52.00p 55.00p 6000
27/06/2019 55.00p 55.00p 55.00p 55.00p 0
26/06/2019 55.00p 55.00p 55.00p 55.00p 0
25/06/2019 55.00p 55.00p 55.00p 55.00p 0
24/06/2019 55.00p 55.00p 55.00p 55.00p 0
21/06/2019 55.00p 55.00p 55.00p 55.00p 0
20/06/2019 55.00p 55.00p 53.00p 55.00p 1905
19/06/2019 55.00p 55.00p 55.00p 55.00p 0
18/06/2019 55.00p 55.00p 55.00p 55.00p 0
17/06/2019 54.50p 55.00p 54.50p 55.00p 0
14/06/2019 54.50p 54.50p 54.50p 54.50p 0
13/06/2019 54.50p 54.50p 54.50p 54.50p 0
12/06/2019 54.50p 54.50p 54.50p 54.50p 0
11/06/2019 54.50p 54.50p 54.50p 54.50p 0
10/06/2019 54.50p 54.50p 54.50p 54.50p 34900
07/06/2019 54.50p 54.50p 54.50p 54.50p 0
06/06/2019 54.50p 54.50p 54.50p 54.50p 10000
05/06/2019 54.50p 56.25p 54.50p 54.50p 128
04/06/2019 54.50p 54.50p 54.50p 54.50p 0
03/06/2019 55.00p 55.00p 50.00p 54.50p 4492
31/05/2019 55.00p 55.00p 55.00p 55.00p 0
30/05/2019 55.00p 55.00p 55.00p 55.00p 0
29/05/2019 55.00p 55.00p 55.00p 55.00p 0
28/05/2019 55.00p 55.00p 53.00p 55.00p 1905
24/05/2019 55.50p 55.50p 50.25p 55.00p 6415
23/05/2019 55.50p 55.50p 55.50p 55.50p 15411
22/05/2019 55.50p 55.50p 55.50p 55.50p 0
21/05/2019 55.50p 55.50p 55.50p 55.50p 0
20/05/2019 55.50p 55.50p 55.50p 55.50p 0
17/05/2019 55.50p 55.50p 55.50p 55.50p 0
16/05/2019 55.50p 55.50p 55.50p 55.50p 0
15/05/2019 55.50p 55.50p 51.00p 55.50p 12573
14/05/2019 55.50p 55.50p 55.50p 55.50p 0
13/05/2019 55.50p 55.50p 55.50p 55.50p 0
10/05/2019 55.50p 55.50p 55.50p 55.50p 0
09/05/2019 55.50p 55.50p 55.50p 55.50p 0
08/05/2019 55.50p 55.50p 55.50p 55.50p 0
07/05/2019 55.50p 55.50p 55.50p 55.50p 0
03/05/2019 55.50p 55.50p 55.50p 55.50p 0
02/05/2019 55.50p 55.50p 55.50p 55.50p 0
01/05/2019 55.50p 55.50p 55.50p 55.50p 0
30/04/2019 55.50p 55.50p 55.50p 55.50p 0
29/04/2019 55.50p 55.50p 55.50p 55.50p 0
26/04/2019 55.50p 55.50p 55.50p 55.50p 0
25/04/2019 55.50p 55.50p 51.00p 55.50p 4570
24/04/2019 55.50p 55.50p 55.50p 55.50p 0
23/04/2019 55.50p 55.50p 55.50p 55.50p 0
18/04/2019 55.50p 55.50p 55.50p 55.50p 0
17/04/2019 55.50p 55.50p 55.50p 55.50p 0
16/04/2019 55.50p 55.50p 50.00p 55.50p 5715
15/04/2019 55.50p 55.50p 50.00p 55.50p 5000
12/04/2019 55.50p 55.50p 55.50p 55.50p 0
11/04/2019 55.50p 55.50p 55.50p 55.50p 0
10/04/2019 55.50p 55.50p 55.50p 55.50p 0
09/04/2019 55.50p 55.50p 55.50p 55.50p 0
08/04/2019 55.50p 55.50p 52.00p 55.50p 8805
05/04/2019 55.50p 55.50p 52.00p 55.50p 9732
04/04/2019 55.50p 55.50p 55.50p 55.50p 0
03/04/2019 55.50p 55.50p 55.50p 55.50p 0
02/04/2019 55.50p 55.50p 55.50p 55.50p 0
01/04/2019 55.50p 55.50p 55.50p 55.50p 0
29/03/2019 55.50p 55.50p 55.50p 55.50p 0
28/03/2019 52.50p 55.50p 52.50p 55.50p 1524
27/03/2019 52.50p 52.50p 52.50p 52.50p 0
26/03/2019 52.50p 52.50p 52.50p 52.50p 0
25/03/2019 52.50p 52.50p 52.50p 52.50p 0
22/03/2019 52.50p 52.50p 52.50p 52.50p 0
21/03/2019 52.50p 52.50p 52.50p 52.50p 0
20/03/2019 52.50p 52.50p 52.50p 52.50p 0
19/03/2019 52.50p 52.50p 52.50p 52.50p 0
18/03/2019 52.50p 52.50p 52.50p 52.50p 0
15/03/2019 52.50p 52.50p 52.50p 52.50p 0
14/03/2019 52.50p 52.50p 52.50p 52.50p 0
13/03/2019 52.50p 52.50p 52.50p 52.50p 0
12/03/2019 52.50p 52.50p 50.00p 52.50p 6038
11/03/2019 52.50p 52.50p 52.50p 52.50p 0
08/03/2019 52.50p 52.50p 52.50p 52.50p 0
07/03/2019 52.50p 54.50p 52.50p 52.50p 0
06/03/2019 54.50p 54.50p 54.50p 54.50p 30
05/03/2019 54.50p 54.50p 54.50p 54.50p 0
04/03/2019 54.50p 54.50p 54.50p 54.50p 0
01/03/2019 54.50p 54.50p 52.00p 54.50p 2857
28/02/2019 54.50p 54.50p 50.00p 54.50p 11430
27/02/2019 54.50p 54.50p 54.50p 54.50p 0
26/02/2019 54.50p 54.50p 54.50p 54.50p 0
25/02/2019 54.50p 54.50p 54.50p 54.50p 0
22/02/2019 54.50p 54.50p 54.50p 54.50p 0
21/02/2019 54.50p 54.50p 54.50p 54.50p 0
20/02/2019 54.50p 54.50p 54.50p 54.50p 0
19/02/2019 54.50p 54.50p 54.50p 54.50p 0
18/02/2019 54.50p 54.50p 54.50p 54.50p 0
15/02/2019 54.50p 54.50p 54.50p 54.50p 17440
14/02/2019 54.50p 54.50p 54.50p 54.50p 0
13/02/2019 55.50p 55.50p 51.00p 54.50p 1500
12/02/2019 55.50p 55.50p 55.50p 55.50p 0
11/02/2019 55.50p 55.50p 52.00p 55.50p 10000
08/02/2019 55.50p 55.50p 55.50p 55.50p 0
07/02/2019 55.50p 55.50p 55.50p 55.50p 0
06/02/2019 55.50p 55.50p 55.50p 55.50p 0
05/02/2019 55.50p 55.50p 55.50p 55.50p 0
04/02/2019 55.50p 55.50p 55.50p 55.50p 0
01/02/2019 55.50p 55.50p 55.50p 55.50p 0
31/01/2019 55.50p 55.50p 55.50p 55.50p 0
30/01/2019 55.50p 55.50p 55.50p 55.50p 0
29/01/2019 55.50p 55.50p 53.00p 55.50p 10793
28/01/2019 55.50p 55.50p 55.50p 55.50p 0
25/01/2019 55.50p 55.50p 55.50p 55.50p 0
24/01/2019 55.50p 55.50p 51.00p 55.50p 9466
23/01/2019 55.50p 55.50p 55.50p 55.50p 0
22/01/2019 55.50p 55.50p 55.50p 55.50p 0
21/01/2019 55.75p 55.75p 53.50p 55.50p 9530
18/01/2019 55.75p 55.75p 55.75p 55.75p 0
17/01/2019 55.75p 55.75p 55.75p 55.75p 0
16/01/2019 55.75p 55.75p 54.00p 55.75p 10000
15/01/2019 55.75p 55.75p 55.75p 55.75p 0
14/01/2019 55.75p 55.75p 55.75p 55.75p 0
11/01/2019 55.75p 55.75p 55.75p 55.75p 25000
10/01/2019 55.75p 55.75p 55.75p 55.75p 0
09/01/2019 55.75p 55.75p 55.75p 55.75p 0
08/01/2019 55.75p 55.75p 55.75p 55.75p 0
07/01/2019 55.75p 55.75p 55.00p 55.75p 33097
04/01/2019 55.50p 55.75p 55.50p 55.75p 0
03/01/2019 55.50p 55.50p 55.50p 55.50p 0
02/01/2019 54.50p 55.50p 54.50p 55.50p 0

*Close Price adjusted for both dividends and splits