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
24/01/2014 95.00p 95.00p 94.50p 94.75p 5294
23/01/2014 95.00p 95.00p 94.55p 95.00p 30485
22/01/2014 95.00p 95.00p 94.55p 95.00p 15900
21/01/2014 95.00p 95.00p 94.55p 95.00p 7613
20/01/2014 95.00p 95.39p 95.00p 95.00p 300
17/01/2014 95.00p 95.00p 94.50p 95.00p 0
16/01/2014 95.00p 95.00p 94.50p 95.00p 299
15/01/2014 95.00p 95.00p 94.55p 95.00p 0
14/01/2014 95.00p 95.00p 94.55p 95.00p 17061
13/01/2014 95.00p 95.00p 94.55p 95.00p 2908
10/01/2014 95.00p 95.00p 94.55p 95.00p 0
09/01/2014 95.00p 95.00p 94.55p 95.00p 1765
08/01/2014 95.00p 95.00p 94.55p 95.00p 22598
07/01/2014 95.00p 95.00p 94.55p 95.00p 2966
06/01/2014 95.25p 95.25p 94.55p 95.00p 29283
03/01/2014 95.25p 95.25p 94.55p 95.25p 0
02/01/2014 95.25p 95.25p 94.55p 95.25p 17147
31/12/2013 95.25p 95.25p 94.55p 95.25p 3687
30/12/2013 95.25p 95.25p 94.55p 95.25p 3414
27/12/2013 95.25p 95.25p 94.55p 95.25p 0
24/12/2013 95.25p 95.25p 94.55p 95.25p 7059
23/12/2013 95.25p 95.25p 94.55p 95.25p 156329
20/12/2013 95.25p 95.25p 94.50p 95.25p 93504
19/12/2013 95.25p 95.25p 94.55p 95.25p 8694
18/12/2013 95.25p 95.25p 94.50p 95.25p 58326
17/12/2013 95.25p 95.72p 94.52p 95.25p 0
16/12/2013 95.25p 95.72p 94.52p 95.25p 1471
13/12/2013 95.25p 95.25p 94.55p 95.25p 5
12/12/2013 95.25p 95.25p 94.55p 95.25p 1769
11/12/2013 95.25p 95.25p 94.55p 95.25p 0
10/12/2013 95.25p 95.25p 94.55p 95.25p 16570
09/12/2013 95.25p 95.89p 94.52p 95.25p 58986
06/12/2013 95.25p 95.25p 94.60p 95.25p 0
05/12/2013 95.25p 95.25p 94.60p 95.25p 7420
04/12/2013 95.25p 95.25p 94.81p 95.25p 829523
03/12/2013 95.00p 95.25p 94.32p 95.25p 1818
02/12/2013 94.50p 95.00p 93.50p 95.00p 84415
29/11/2013 93.50p 93.50p 93.05p 93.50p 0
28/11/2013 93.50p 93.50p 93.05p 93.50p 3988
27/11/2013 93.50p 93.50p 93.05p 93.50p 1
26/11/2013 93.50p 93.50p 93.05p 93.50p 1085
25/11/2013 93.50p 93.50p 93.03p 93.50p 0
22/11/2013 93.50p 93.50p 93.03p 93.50p 9
21/11/2013 93.50p 93.50p 93.00p 93.50p 110950
20/11/2013 93.50p 94.00p 93.03p 93.50p 13371
19/11/2013 94.00p 94.80p 93.01p 93.50p 8504
18/11/2013 94.00p 94.00p 93.00p 94.00p 24992
15/11/2013 94.00p 94.00p 93.00p 94.00p 47816
14/11/2013 79.94p 86.80p 73.09p 79.94p 0
13/11/2013 79.94p 86.80p 73.09p 79.94p 0
12/11/2013 77.14p 86.80p 73.09p 79.94p 6853
11/11/2013 77.14p 84.15p 77.14p 77.14p 1283
08/11/2013 71.70p 77.14p 71.70p 77.14p 18256
07/11/2013 71.70p 71.70p 67.32p 71.70p 0
06/11/2013 71.70p 71.70p 67.32p 71.70p 0
05/11/2013 71.70p 71.70p 67.32p 71.70p 0
04/11/2013 71.70p 71.70p 67.32p 71.70p 3615
01/11/2013 71.70p 71.70p 67.19p 71.70p 0
31/10/2013 71.70p 71.70p 67.19p 71.70p 3007
30/10/2013 71.70p 71.70p 67.19p 71.70p 4916
29/10/2013 71.70p 78.54p 71.70p 71.70p 356
28/10/2013 71.70p 71.70p 66.48p 71.70p 0
25/10/2013 71.70p 71.70p 66.48p 71.70p 0
24/10/2013 71.53p 71.70p 66.48p 71.70p 4734
23/10/2013 71.53p 71.53p 64.52p 71.53p 3473
22/10/2013 71.53p 71.53p 66.27p 71.53p 0
21/10/2013 71.53p 71.53p 66.27p 71.53p 0
18/10/2013 71.53p 71.53p 66.27p 71.53p 3338
17/10/2013 71.53p 71.53p 64.52p 71.53p 17350
16/10/2013 71.53p 78.54p 67.32p 71.53p 0
15/10/2013 71.53p 78.54p 67.32p 71.53p 0
14/10/2013 67.32p 78.54p 67.32p 71.53p 7201
11/10/2013 67.32p 71.53p 61.71p 67.32p 0
10/10/2013 67.32p 71.53p 61.71p 67.32p 0
09/10/2013 67.32p 71.53p 61.71p 67.32p 0
08/10/2013 61.71p 71.53p 61.71p 67.32p 62160
07/10/2013 61.71p 63.11p 56.10p 61.71p 0
04/10/2013 61.71p 63.11p 56.10p 61.71p 0
03/10/2013 63.11p 63.11p 56.10p 61.71p 22657
02/10/2013 64.52p 72.93p 58.91p 63.11p 0
01/10/2013 65.92p 72.93p 58.91p 64.52p 1292
30/09/2013 65.92p 72.93p 65.92p 65.92p 1371
27/09/2013 68.72p 79.94p 64.52p 67.32p 0
26/09/2013 68.72p 79.94p 64.52p 68.72p 0
25/09/2013 68.72p 79.94p 64.52p 68.72p 0
24/09/2013 70.13p 79.94p 64.52p 68.72p 0
23/09/2013 70.13p 79.94p 64.52p 70.13p 0
20/09/2013 72.93p 79.94p 64.52p 72.93p 0
19/09/2013 72.93p 79.94p 64.52p 72.93p 0
18/09/2013 79.94p 79.94p 64.52p 79.94p 9762
17/09/2013 70.13p 79.94p 64.52p 79.94p 0
16/09/2013 71.53p 71.53p 64.52p 70.13p 2170
13/09/2013 71.53p 74.33p 64.52p 71.53p 0
12/09/2013 74.33p 74.33p 64.52p 71.53p 5792
11/09/2013 75.74p 75.74p 68.72p 74.33p 2852
10/09/2013 77.14p 89.06p 75.74p 75.74p 0
09/09/2013 77.14p 89.06p 77.14p 77.14p 0
06/09/2013 77.14p 89.06p 77.14p 77.14p 0
05/09/2013 77.14p 89.06p 77.14p 77.14p 1085
04/09/2013 77.14p 89.06p 77.14p 77.14p 0
03/09/2013 82.75p 89.06p 82.75p 82.75p 0
02/09/2013 82.75p 89.06p 82.75p 82.75p 0
30/08/2013 82.75p 89.06p 82.75p 82.75p 0
29/08/2013 82.75p 89.06p 82.75p 82.75p 0
28/08/2013 82.75p 89.06p 82.75p 82.75p 224
27/08/2013 82.75p 82.75p 75.74p 82.75p 0
23/08/2013 82.75p 82.75p 75.74p 82.75p 0
22/08/2013 82.75p 82.75p 75.74p 82.75p 0
21/08/2013 82.75p 82.75p 75.74p 82.75p 0
20/08/2013 82.75p 82.75p 75.74p 82.75p 13372
19/08/2013 84.15p 84.15p 77.14p 82.75p 0
16/08/2013 84.15p 84.15p 77.14p 84.15p 1246
15/08/2013 84.15p 90.46p 84.15p 84.15p 0
14/08/2013 84.15p 90.46p 84.15p 84.15p 0
13/08/2013 84.15p 90.46p 84.15p 84.15p 1426
12/08/2013 84.15p 84.15p 77.14p 84.15p 0
09/08/2013 84.15p 84.15p 77.14p 84.15p 0
08/08/2013 84.15p 84.15p 77.14p 84.15p 0
07/08/2013 84.15p 84.15p 77.14p 84.15p 0
06/08/2013 84.15p 84.15p 77.14p 84.15p 0
05/08/2013 84.15p 84.15p 77.14p 84.15p 0
02/08/2013 84.15p 84.15p 77.14p 84.15p 0
01/08/2013 84.15p 84.15p 77.14p 84.15p 2492
31/07/2013 84.15p 84.15p 77.14p 84.15p 0
30/07/2013 84.15p 84.15p 77.14p 84.15p 5141
29/07/2013 74.33p 84.15p 74.33p 84.15p 0
26/07/2013 74.33p 80.65p 74.33p 74.33p 0
25/07/2013 74.33p 80.65p 74.33p 74.33p 0
24/07/2013 74.33p 80.65p 74.33p 74.33p 0
23/07/2013 74.33p 80.65p 74.33p 74.33p 0
22/07/2013 74.33p 80.65p 74.33p 74.33p 0
19/07/2013 74.33p 80.65p 74.33p 74.33p 0
18/07/2013 74.33p 80.65p 74.33p 74.33p 0
17/07/2013 74.33p 80.65p 74.33p 74.33p 0
16/07/2013 74.33p 80.65p 74.33p 74.33p 0
15/07/2013 74.33p 80.65p 74.33p 74.33p 72
12/07/2013 74.33p 74.33p 67.32p 74.33p 5943
11/07/2013 74.33p 74.33p 67.32p 74.33p 0
10/07/2013 74.33p 74.33p 67.32p 74.33p 0
09/07/2013 74.33p 74.33p 67.32p 74.33p 0
08/07/2013 74.33p 74.33p 67.32p 74.33p 0
05/07/2013 74.33p 74.33p 67.32p 74.33p 0
04/07/2013 74.33p 74.33p 67.32p 74.33p 0
03/07/2013 74.33p 74.33p 67.32p 74.33p 0
02/07/2013 74.33p 74.33p 67.32p 74.33p 7375
01/07/2013 74.33p 74.33p 67.32p 74.33p 7372
28/06/2013 74.33p 74.33p 67.32p 74.33p 0
27/06/2013 74.33p 74.33p 67.32p 74.33p 0
26/06/2013 74.33p 74.33p 67.32p 74.33p 0
25/06/2013 74.33p 74.33p 67.32p 74.33p 0
24/06/2013 74.33p 74.33p 67.32p 74.33p 0
21/06/2013 74.33p 74.33p 67.32p 74.33p 0
20/06/2013 74.33p 74.33p 67.32p 74.33p 0
19/06/2013 74.33p 74.33p 67.32p 74.33p 2892
18/06/2013 74.33p 74.33p 67.32p 74.33p 0
17/06/2013 74.33p 74.33p 67.32p 74.33p 0
14/06/2013 74.33p 74.33p 67.32p 74.33p 0
13/06/2013 74.33p 74.33p 67.32p 74.33p 0
12/06/2013 74.33p 74.33p 67.32p 74.33p 0
11/06/2013 74.33p 74.33p 67.32p 74.33p 1994
10/06/2013 74.33p 74.33p 67.32p 74.33p 1132
07/06/2013 74.33p 74.33p 67.32p 74.33p 8915
06/06/2013 74.33p 74.33p 67.32p 74.33p 0
05/06/2013 74.33p 74.33p 67.32p 74.33p 0
04/06/2013 74.33p 74.33p 67.32p 74.33p 0
03/06/2013 74.33p 74.33p 67.32p 74.33p 1446
31/05/2013 74.33p 74.33p 67.32p 74.33p 0
30/05/2013 74.33p 74.33p 67.32p 74.33p 0
29/05/2013 74.33p 74.33p 67.32p 74.33p 1246
28/05/2013 74.33p 74.33p 67.32p 74.33p 826
24/05/2013 74.33p 74.33p 67.32p 74.33p 0
23/05/2013 74.33p 74.33p 67.32p 74.33p 0
22/05/2013 74.33p 74.33p 67.32p 74.33p 0
21/05/2013 74.33p 74.33p 67.32p 74.33p 2467
20/05/2013 74.33p 74.33p 67.32p 74.33p 826
17/05/2013 74.33p 74.33p 67.32p 74.33p 0
16/05/2013 74.33p 74.33p 67.32p 74.33p 0
15/05/2013 74.33p 74.33p 67.32p 74.33p 0
14/05/2013 74.33p 74.33p 67.32p 74.33p 0
13/05/2013 74.33p 74.33p 67.32p 74.33p 0
10/05/2013 74.33p 74.33p 67.32p 74.33p 7477
09/05/2013 74.33p 74.33p 67.32p 74.33p 0
08/05/2013 74.33p 74.33p 67.32p 74.33p 0
07/05/2013 74.33p 74.33p 67.32p 74.33p 0
03/05/2013 74.33p 74.33p 67.32p 74.33p 0
02/05/2013 74.33p 74.33p 67.32p 74.33p 1485
01/05/2013 74.33p 77.14p 70.13p 74.33p 0
30/04/2013 74.33p 77.14p 70.13p 74.33p 0
29/04/2013 74.33p 77.14p 70.13p 74.33p 0
26/04/2013 74.33p 77.14p 70.13p 74.33p 0
25/04/2013 77.14p 77.14p 70.13p 74.33p 14750
24/04/2013 78.54p 81.35p 74.33p 77.14p 0
23/04/2013 78.54p 81.35p 74.33p 78.54p 0
22/04/2013 78.54p 81.35p 74.33p 78.54p 0
19/04/2013 78.54p 81.35p 74.33p 78.54p 0
18/04/2013 78.54p 81.35p 74.33p 78.54p 0
17/04/2013 79.94p 81.35p 74.33p 78.54p 0
16/04/2013 79.94p 81.35p 74.33p 79.94p 0
15/04/2013 79.94p 81.35p 74.33p 79.94p 0
12/04/2013 81.35p 81.35p 74.33p 79.94p 10969

*Close Price adjusted for both dividends and splits