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
25/08/2015 89.38p 89.38p 88.50p 89.38p 21130
24/08/2015 89.38p 89.38p 89.38p 89.38p 0
21/08/2015 89.38p 89.38p 88.50p 89.38p 76313
20/08/2015 89.38p 89.38p 89.38p 89.38p 0
19/08/2015 89.38p 89.38p 89.38p 89.38p 0
18/08/2015 89.38p 89.38p 88.50p 89.38p 3324
17/08/2015 89.38p 89.38p 88.50p 89.38p 4609
14/08/2015 89.38p 89.38p 88.50p 89.38p 4895
13/08/2015 89.38p 89.38p 89.38p 89.38p 0
12/08/2015 89.38p 89.80p 87.50p 89.38p 31201
11/08/2015 89.38p 89.38p 88.50p 89.38p 7755
10/08/2015 89.38p 89.80p 88.50p 89.38p 44979
07/08/2015 89.38p 89.38p 88.50p 89.38p 4443
06/08/2015 89.38p 89.38p 88.50p 89.38p 4341
05/08/2015 89.38p 89.38p 89.38p 89.38p 0
04/08/2015 89.38p 89.38p 89.38p 89.38p 0
03/08/2015 89.38p 89.38p 88.50p 89.38p 6526
31/07/2015 89.38p 89.38p 88.55p 89.38p 1764
30/07/2015 89.38p 89.38p 89.38p 89.38p 0
29/07/2015 89.38p 89.38p 88.50p 89.38p 1765
28/07/2015 89.38p 89.38p 89.38p 89.38p 0
27/07/2015 89.38p 89.38p 88.50p 89.38p 3564
24/07/2015 89.38p 89.38p 89.38p 89.38p 0
23/07/2015 89.38p 89.38p 89.38p 89.38p 0
22/07/2015 89.38p 89.38p 88.50p 89.38p 14452
21/07/2015 89.38p 89.38p 88.50p 89.38p 25918
20/07/2015 89.38p 89.38p 88.50p 89.38p 20535
17/07/2015 89.38p 89.38p 89.38p 89.38p 0
16/07/2015 89.38p 92.37p 89.38p 89.38p 0
15/07/2015 92.37p 92.37p 91.50p 92.37p 12712
14/07/2015 92.37p 92.37p 91.50p 92.37p 3275
13/07/2015 92.37p 92.37p 91.50p 92.37p 19738
10/07/2015 92.37p 92.37p 92.37p 92.37p 0
09/07/2015 92.37p 92.84p 92.37p 92.37p 20
08/07/2015 92.37p 92.37p 92.37p 92.37p 0
07/07/2015 92.37p 92.37p 92.37p 92.37p 0
06/07/2015 92.37p 92.37p 91.50p 92.37p 1786
03/07/2015 92.37p 92.37p 91.50p 92.37p 36978
02/07/2015 92.37p 92.37p 92.37p 92.37p 0
01/07/2015 92.37p 92.37p 91.50p 92.37p 14894
30/06/2015 92.37p 92.37p 92.37p 92.37p 0
29/06/2015 88.13p 92.37p 88.13p 92.37p 59194
26/06/2015 88.13p 88.13p 88.00p 88.13p 9567
25/06/2015 88.13p 88.13p 88.00p 88.13p 643
24/06/2015 88.13p 88.13p 88.00p 88.13p 5753
23/06/2015 88.13p 88.13p 88.00p 88.13p 2891
22/06/2015 88.13p 88.13p 88.13p 88.13p 0
19/06/2015 88.13p 88.13p 88.13p 88.13p 0
18/06/2015 88.13p 88.13p 88.00p 88.13p 7793
17/06/2015 88.13p 88.13p 88.00p 88.13p 1791
16/06/2015 88.13p 88.13p 88.00p 88.13p 16741
15/06/2015 88.13p 88.13p 88.00p 88.13p 11059
12/06/2015 88.13p 88.13p 88.00p 88.13p 2526
11/06/2015 88.13p 88.13p 88.13p 88.13p 0
10/06/2015 88.13p 88.13p 88.00p 88.13p 844
09/06/2015 88.13p 88.13p 88.00p 88.13p 8611
08/06/2015 88.13p 88.13p 88.13p 88.13p 0
05/06/2015 88.13p 88.13p 88.13p 88.13p 0
04/06/2015 88.13p 88.13p 88.00p 88.13p 1245
03/06/2015 88.13p 88.13p 88.00p 88.13p 7519
02/06/2015 88.13p 88.25p 88.00p 88.13p 5166
01/06/2015 88.13p 88.13p 88.00p 88.13p 14056
29/05/2015 88.13p 88.13p 88.00p 88.13p 5781
28/05/2015 88.13p 88.13p 88.00p 88.13p 4128
27/05/2015 88.13p 88.13p 88.13p 88.13p 0
26/05/2015 88.13p 88.13p 88.13p 88.13p 0
22/05/2015 88.13p 88.13p 88.00p 88.13p 589
21/05/2015 88.13p 88.13p 88.00p 88.13p 3546
20/05/2015 88.13p 88.13p 87.20p 88.13p 81045
19/05/2015 88.13p 88.13p 87.20p 88.13p 10000
18/05/2015 88.13p 88.13p 87.00p 88.13p 21752
15/05/2015 88.13p 88.13p 88.00p 88.13p 13931
14/05/2015 88.13p 88.13p 88.00p 88.13p 7188
13/05/2015 88.13p 88.13p 87.75p 88.13p 30454
12/05/2015 88.13p 88.13p 88.00p 88.13p 5294
11/05/2015 88.13p 88.13p 88.00p 88.13p 10426
08/05/2015 88.13p 88.13p 88.13p 88.13p 0
07/05/2015 88.13p 88.13p 88.00p 88.13p 4840
06/05/2015 88.13p 88.13p 88.00p 88.13p 12249
05/05/2015 88.13p 88.13p 88.13p 88.13p 0
01/05/2015 88.13p 88.13p 87.50p 88.13p 18016
30/04/2015 88.13p 88.13p 88.00p 88.13p 2086
29/04/2015 88.13p 88.13p 88.00p 88.13p 5955
28/04/2015 88.13p 88.13p 88.00p 88.13p 2920
27/04/2015 88.13p 88.13p 88.00p 88.13p 4292
24/04/2015 88.13p 88.13p 88.13p 88.13p 0
23/04/2015 88.13p 88.13p 88.13p 88.13p 0
22/04/2015 88.13p 88.13p 86.00p 88.13p 18908
21/04/2015 89.00p 89.00p 89.00p 89.00p 0
20/04/2015 89.00p 89.00p 88.00p 89.00p 1828
17/04/2015 89.63p 89.63p 86.50p 89.00p 14259
16/04/2015 89.63p 89.63p 88.00p 89.63p 11993
15/04/2015 89.63p 89.63p 89.00p 89.63p 1290
14/04/2015 89.63p 89.63p 89.00p 89.63p 4251
13/04/2015 89.63p 89.63p 88.51p 89.63p 12993
10/04/2015 89.63p 89.63p 89.00p 89.63p 9564
09/04/2015 89.63p 89.63p 89.63p 89.63p 0
08/04/2015 89.63p 89.63p 89.00p 89.63p 20000
07/04/2015 89.63p 89.63p 89.00p 89.63p 12814
02/04/2015 89.63p 89.63p 89.00p 89.63p 17467
01/04/2015 89.63p 89.63p 89.00p 89.63p 36772
31/03/2015 89.63p 89.63p 89.00p 89.63p 35601
30/03/2015 89.63p 89.63p 89.00p 89.63p 3609
27/03/2015 89.13p 89.63p 89.00p 89.63p 48724
26/03/2015 89.13p 89.13p 89.05p 89.13p 5453
25/03/2015 89.13p 89.13p 89.00p 89.13p 10025
24/03/2015 89.13p 89.13p 89.00p 89.13p 4173
23/03/2015 89.13p 89.13p 89.13p 89.13p 0
20/03/2015 89.13p 89.13p 89.00p 89.13p 6822
19/03/2015 89.13p 89.13p 89.00p 89.13p 35957
18/03/2015 89.13p 89.13p 89.13p 89.13p 0
17/03/2015 89.13p 89.13p 89.00p 89.13p 30611
16/03/2015 89.13p 89.13p 89.00p 89.13p 3564
13/03/2015 89.13p 89.13p 89.13p 89.13p 0
12/03/2015 89.13p 89.14p 89.00p 89.13p 33010
11/03/2015 89.13p 89.13p 89.00p 89.13p 6574
10/03/2015 89.13p 89.13p 89.00p 89.13p 19554
09/03/2015 89.13p 89.13p 89.00p 89.13p 26003
06/03/2015 89.13p 89.13p 89.00p 89.13p 16116
05/03/2015 89.13p 89.13p 89.00p 89.13p 35510
04/03/2015 89.25p 89.25p 89.00p 89.13p 4062
03/03/2015 89.25p 89.25p 89.00p 89.25p 5833
02/03/2015 89.25p 89.25p 89.00p 89.25p 1080
27/02/2015 89.25p 89.25p 89.25p 89.25p 0
26/02/2015 89.25p 89.25p 89.00p 89.25p 11214
25/02/2015 89.25p 89.25p 89.00p 89.25p 2117
24/02/2015 89.25p 89.25p 89.00p 89.25p 20714
23/02/2015 89.38p 89.64p 89.00p 89.25p 29230
20/02/2015 89.38p 89.38p 89.00p 89.38p 13200
19/02/2015 89.38p 89.38p 89.38p 89.38p 0
18/02/2015 89.38p 89.38p 89.00p 89.38p 4341
17/02/2015 89.38p 89.38p 89.00p 89.38p 18918
16/02/2015 89.50p 89.50p 89.00p 89.38p 62643
13/02/2015 89.50p 89.50p 89.50p 89.50p 0
12/02/2015 89.50p 89.50p 89.50p 89.50p 0
11/02/2015 89.50p 89.50p 89.00p 89.50p 9638
10/02/2015 89.50p 89.50p 89.00p 89.50p 12250
09/02/2015 89.50p 89.50p 89.00p 89.50p 2909
06/02/2015 89.50p 89.50p 89.00p 89.50p 12835
05/02/2015 89.50p 89.50p 89.50p 89.50p 0
04/02/2015 89.50p 89.50p 89.50p 89.50p 0
03/02/2015 89.50p 89.50p 89.00p 89.50p 1485
02/02/2015 89.50p 89.50p 88.75p 89.50p 39786
30/01/2015 89.50p 89.50p 89.00p 89.50p 10342
29/01/2015 89.50p 89.50p 89.00p 89.50p 28308
28/01/2015 91.50p 91.60p 91.50p 91.50p 1080
27/01/2015 91.50p 91.50p 91.50p 91.50p 0
26/01/2015 91.50p 91.50p 91.00p 91.50p 5647
23/01/2015 91.50p 91.50p 91.00p 91.50p 3181
22/01/2015 91.50p 91.50p 91.00p 91.50p 8685
21/01/2015 91.50p 91.75p 91.50p 91.50p 0
20/01/2015 90.88p 91.75p 90.75p 91.75p 5921
19/01/2015 90.88p 90.88p 90.75p 90.88p 10784
16/01/2015 90.88p 90.88p 90.75p 90.88p 1445
15/01/2015 90.88p 90.88p 90.75p 90.88p 14510
14/01/2015 90.88p 90.88p 90.75p 90.88p 28378
13/01/2015 90.88p 90.88p 90.88p 90.88p 0
12/01/2015 90.88p 90.88p 90.75p 90.88p 3809
09/01/2015 90.88p 90.88p 90.75p 90.88p 10654
08/01/2015 90.88p 90.88p 90.88p 90.88p 0
07/01/2015 90.88p 90.88p 90.88p 90.88p 0
06/01/2015 91.13p 91.13p 90.75p 90.88p 1232
05/01/2015 91.13p 91.13p 90.75p 91.13p 3636
02/01/2015 91.13p 91.13p 90.75p 91.13p 16000
31/12/2014 91.13p 91.13p 91.13p 91.13p 0
30/12/2014 91.13p 91.13p 91.13p 91.13p 0
29/12/2014 91.13p 91.13p 91.13p 91.13p 0
24/12/2014 91.13p 91.13p 91.13p 91.13p 0
23/12/2014 91.13p 91.13p 90.75p 91.13p 3062
22/12/2014 91.13p 91.13p 90.75p 91.13p 5841
19/12/2014 91.13p 91.13p 90.75p 91.13p 14461
18/12/2014 91.13p 91.13p 91.13p 91.13p 0
17/12/2014 91.13p 91.13p 91.13p 91.13p 0
16/12/2014 91.13p 91.13p 90.75p 91.13p 4275
15/12/2014 91.50p 91.50p 91.13p 91.13p 0
12/12/2014 91.50p 91.50p 91.00p 91.50p 4106
11/12/2014 91.50p 91.50p 91.00p 91.50p 4210
10/12/2014 91.50p 91.50p 91.00p 91.50p 28575
09/12/2014 91.50p 91.50p 91.00p 91.50p 6025
08/12/2014 91.75p 91.75p 91.00p 91.50p 4083
05/12/2014 91.75p 91.75p 91.00p 91.75p 17649
04/12/2014 91.75p 91.75p 91.75p 91.75p 0
03/12/2014 91.75p 91.75p 91.00p 91.75p 506
02/12/2014 91.75p 91.75p 91.00p 91.75p 7620
01/12/2014 91.50p 91.75p 91.50p 91.75p 0
28/11/2014 87.75p 91.50p 87.75p 91.50p 0
27/11/2014 87.75p 87.75p 86.50p 87.75p 1764
26/11/2014 87.75p 87.75p 87.75p 87.75p 0
25/11/2014 87.75p 87.75p 86.51p 87.75p 3564
24/11/2014 86.37p 87.75p 86.37p 87.75p 40000
21/11/2014 86.37p 86.50p 86.37p 86.37p 20000
20/11/2014 86.37p 86.37p 86.26p 86.37p 8068
19/11/2014 86.37p 86.37p 86.26p 86.37p 2777
18/11/2014 86.37p 86.37p 86.25p 86.37p 13281
17/11/2014 86.37p 86.37p 86.25p 86.37p 10509
14/11/2014 86.25p 86.37p 86.25p 86.37p 12083
13/11/2014 86.37p 86.37p 86.25p 86.37p 2891
12/11/2014 86.37p 86.37p 86.37p 86.37p 0
11/11/2014 86.37p 86.37p 86.26p 86.37p 19751
10/11/2014 86.37p 86.50p 86.25p 86.37p 16733

*Close Price adjusted for both dividends and splits