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
27/06/2012 84.15p 84.15p 77.14p 84.15p 0
26/06/2012 84.15p 84.15p 77.14p 84.15p 2225
25/06/2012 84.15p 84.15p 77.14p 84.15p 0
22/06/2012 84.15p 84.15p 77.14p 84.15p 0
21/06/2012 84.15p 84.15p 77.14p 84.15p 0
20/06/2012 84.15p 84.15p 77.14p 84.15p 1112
19/06/2012 84.15p 84.15p 77.14p 84.15p 0
18/06/2012 84.15p 84.15p 77.14p 84.15p 0
15/06/2012 84.15p 84.15p 77.14p 84.15p 2170
14/06/2012 84.15p 84.15p 77.14p 84.15p 0
13/06/2012 84.15p 84.15p 77.14p 84.15p 3914
12/06/2012 84.15p 84.15p 77.28p 84.15p 0
11/06/2012 84.15p 84.15p 77.28p 84.15p 0
08/06/2012 84.15p 84.15p 77.28p 84.15p 0
07/06/2012 84.15p 84.15p 77.28p 84.15p 0
06/06/2012 84.15p 84.15p 77.28p 84.15p 434
01/06/2012 84.15p 84.15p 77.14p 84.15p 0
31/05/2012 84.15p 84.15p 77.14p 84.15p 1653
30/05/2012 84.15p 84.15p 77.14p 84.15p 0
29/05/2012 84.15p 84.15p 77.14p 84.15p 1497
28/05/2012 84.15p 84.15p 77.14p 84.15p 0
25/05/2012 84.15p 84.15p 77.14p 84.15p 0
24/05/2012 84.15p 84.15p 77.14p 84.15p 0
23/05/2012 84.15p 84.15p 77.14p 84.15p 1085
22/05/2012 84.15p 84.15p 77.14p 84.15p 0
21/05/2012 84.15p 84.15p 77.14p 84.15p 0
18/05/2012 84.15p 84.15p 77.14p 84.15p 1796
17/05/2012 84.15p 84.15p 77.14p 84.15p 0
16/05/2012 84.15p 84.15p 77.14p 84.15p 0
15/05/2012 84.15p 84.15p 77.14p 84.15p 1446
14/05/2012 84.15p 84.15p 77.14p 84.15p 0
11/05/2012 84.15p 84.15p 77.14p 84.15p 0
10/05/2012 84.15p 84.15p 77.14p 84.15p 0
09/05/2012 84.15p 84.15p 77.14p 84.15p 1157
08/05/2012 84.15p 84.15p 77.14p 84.15p 0
04/05/2012 84.15p 84.15p 77.14p 84.15p 0
03/05/2012 84.15p 84.15p 77.14p 84.15p 0
02/05/2012 84.15p 84.15p 77.14p 84.15p 27152
01/05/2012 84.15p 108.13p 77.14p 84.15p 0
30/04/2012 84.15p 108.13p 77.14p 84.15p 0
27/04/2012 84.15p 108.13p 77.14p 84.15p 0
26/04/2012 84.15p 108.13p 77.14p 84.15p 0
25/04/2012 84.15p 108.13p 77.14p 84.15p 0
24/04/2012 84.15p 108.13p 77.14p 84.15p 0
23/04/2012 84.15p 108.13p 77.14p 84.15p 0
20/04/2012 84.15p 108.13p 77.14p 84.15p 0
19/04/2012 84.15p 108.13p 77.14p 84.15p 0
18/04/2012 84.15p 108.13p 77.14p 84.15p 0
17/04/2012 84.15p 108.13p 77.14p 84.15p 0
16/04/2012 84.15p 108.13p 77.14p 84.15p 0
13/04/2012 84.15p 108.13p 77.14p 84.15p 911851
12/04/2012 84.15p 84.15p 77.14p 84.15p 5943
11/04/2012 84.15p 84.15p 77.14p 84.15p 0
10/04/2012 84.15p 84.15p 77.14p 84.15p 2892
05/04/2012 85.55p 108.13p 77.14p 84.15p 17568
04/04/2012 86.96p 108.13p 79.94p 85.55p 4499058
03/04/2012 86.96p 93.69p 86.96p 86.96p 0
02/04/2012 86.96p 93.69p 86.96p 86.96p 32
30/03/2012 86.96p 89.06p 86.96p 86.96p 29477
29/03/2012 86.96p 86.96p 80.08p 86.96p 0
28/03/2012 86.96p 86.96p 80.08p 86.96p 1586
27/03/2012 86.96p 86.96p 79.94p 86.96p 7447
26/03/2012 86.96p 89.06p 86.96p 86.96p 1085
23/03/2012 86.96p 86.96p 80.08p 86.96p 2170
22/03/2012 86.96p 86.96p 80.08p 86.96p 3099
21/03/2012 86.96p 86.96p 80.08p 86.96p 4341
20/03/2012 86.96p 86.96p 80.08p 86.96p 3338
19/03/2012 86.96p 86.96p 79.94p 86.96p 9833
16/03/2012 86.96p 86.96p 80.08p 86.96p 0
15/03/2012 86.96p 86.96p 80.08p 86.96p 1085
14/03/2012 86.96p 90.46p 80.08p 86.96p 0
13/03/2012 86.96p 90.46p 80.08p 86.96p 37211
12/03/2012 86.96p 87.66p 78.68p 86.96p 0
09/03/2012 86.96p 87.66p 78.68p 86.96p 0
08/03/2012 86.96p 87.66p 78.68p 86.96p 0
07/03/2012 85.55p 87.66p 78.68p 85.55p 14684
06/03/2012 85.55p 85.55p 78.54p 85.55p 0
05/03/2012 85.55p 85.55p 78.54p 85.55p 1085
02/03/2012 85.55p 89.06p 78.68p 85.55p 52301
01/03/2012 85.55p 85.55p 78.68p 85.55p 10567
29/02/2012 85.55p 85.55p 78.68p 85.55p 5780
28/02/2012 89.76p 89.76p 82.89p 89.76p 0
27/02/2012 89.76p 89.76p 82.89p 89.76p 3414
24/02/2012 89.76p 89.76p 82.75p 89.76p 2492
23/02/2012 89.76p 92.57p 82.89p 89.76p 51979
22/02/2012 89.76p 91.16p 89.76p 89.76p 0
21/02/2012 89.76p 91.16p 89.76p 89.76p 0
20/02/2012 89.76p 91.16p 89.76p 89.76p 1586
17/02/2012 89.76p 89.76p 82.75p 89.76p 4135
16/02/2012 89.76p 90.46p 89.76p 89.76p 0
15/02/2012 89.76p 90.46p 89.76p 89.76p 1653
14/02/2012 89.76p 89.76p 82.89p 89.76p 806
13/02/2012 89.76p 89.76p 82.89p 89.76p 4723
10/02/2012 89.76p 89.76p 82.75p 89.76p 5909
09/02/2012 89.76p 89.76p 82.89p 89.76p 1335
08/02/2012 89.76p 91.16p 89.76p 89.76p 1112
07/02/2012 89.76p 91.87p 89.76p 89.76p 0
06/02/2012 89.76p 91.87p 89.76p 89.76p 0
03/02/2012 89.76p 91.87p 89.76p 89.76p 0
02/02/2012 89.76p 91.87p 89.76p 89.76p 0
01/02/2012 89.76p 91.87p 89.76p 89.76p 0
31/01/2012 89.76p 91.87p 89.76p 89.76p 0
30/01/2012 89.76p 91.87p 89.76p 89.76p 14973
27/01/2012 89.76p 89.76p 82.89p 89.76p 0
26/01/2012 89.76p 89.76p 82.89p 89.76p 2492
25/01/2012 89.76p 89.76p 82.75p 89.76p 2265
24/01/2012 89.76p 89.76p 82.89p 89.76p 1322
23/01/2012 89.76p 89.76p 82.75p 89.76p 0
20/01/2012 89.76p 89.76p 82.75p 89.76p 0
19/01/2012 89.76p 89.76p 82.75p 89.76p 2383
18/01/2012 89.76p 89.76p 82.89p 89.76p 0
17/01/2012 89.76p 89.76p 82.89p 89.76p 0
16/01/2012 89.76p 89.76p 82.89p 89.76p 0
13/01/2012 89.76p 89.76p 82.89p 89.76p 0
12/01/2012 89.76p 89.76p 82.89p 89.76p 2592
11/01/2012 91.16p 91.16p 84.29p 89.76p 1485
10/01/2012 91.16p 91.16p 84.29p 91.16p 0
09/01/2012 91.16p 91.16p 84.29p 91.16p 0
06/01/2012 91.16p 91.16p 84.29p 91.16p 826
05/01/2012 91.16p 91.16p 84.29p 91.16p 0
04/01/2012 91.16p 91.16p 84.29p 91.16p 1085
03/01/2012 91.16p 91.16p 84.29p 91.16p 0
30/12/2011 91.16p 91.16p 84.29p 91.16p 0
29/12/2011 91.16p 91.16p 84.29p 91.16p 0
28/12/2011 91.16p 91.16p 84.29p 91.16p 0
23/12/2011 91.16p 91.16p 84.29p 91.16p 0
22/12/2011 91.16p 91.16p 84.29p 91.16p 0
21/12/2011 91.16p 91.16p 84.29p 91.16p 0
20/12/2011 91.16p 91.16p 84.29p 91.16p 36724
19/12/2011 91.16p 91.87p 91.16p 91.16p 0
16/12/2011 91.16p 91.87p 91.16p 91.16p 0
15/12/2011 91.16p 91.87p 91.16p 91.16p 0
14/12/2011 91.16p 91.87p 91.16p 91.16p 0
13/12/2011 91.16p 91.87p 91.16p 91.16p 0
12/12/2011 91.16p 91.87p 91.16p 91.16p 16449
09/12/2011 91.16p 91.87p 90.46p 91.16p 5141
08/12/2011 91.16p 91.16p 84.15p 91.16p 0
07/12/2011 91.16p 91.16p 84.15p 91.16p 0
06/12/2011 91.16p 91.16p 84.15p 91.16p 0
05/12/2011 91.16p 91.16p 84.15p 91.16p 2993
02/12/2011 82.75p 91.16p 82.75p 91.16p 2971
01/12/2011 82.75p 82.75p 75.74p 82.75p 0
30/11/2011 82.75p 82.75p 75.74p 82.75p 0
29/11/2011 82.75p 82.75p 75.74p 82.75p 0
28/11/2011 82.75p 82.75p 75.74p 82.75p 0
25/11/2011 82.75p 82.75p 75.74p 82.75p 2892
24/11/2011 82.75p 82.75p 75.74p 82.75p 0
23/11/2011 82.75p 82.75p 75.74p 82.75p 0
22/11/2011 82.75p 82.75p 75.74p 82.75p 0
21/11/2011 82.75p 82.75p 75.74p 82.75p 0
18/11/2011 82.75p 82.75p 75.74p 82.75p 2847
17/11/2011 82.75p 82.75p 75.74p 82.75p 0
16/11/2011 82.75p 82.75p 75.74p 82.75p 47
15/11/2011 82.75p 82.75p 75.74p 82.75p 14461
14/11/2011 82.75p 84.15p 75.74p 82.75p 0
11/11/2011 82.75p 84.15p 75.74p 82.75p 0
10/11/2011 82.75p 84.15p 75.74p 82.75p 0
09/11/2011 82.75p 84.15p 75.74p 82.75p 0
08/11/2011 82.75p 84.15p 75.74p 82.75p 0
07/11/2011 84.15p 84.15p 75.74p 82.75p 4545
04/11/2011 84.15p 93.97p 84.15p 84.15p 0
03/11/2011 84.15p 93.97p 84.15p 84.15p 0
02/11/2011 84.15p 93.97p 84.15p 84.15p 0
01/11/2011 85.55p 93.97p 84.15p 84.15p 0
31/10/2011 85.55p 93.97p 85.55p 85.55p 0
28/10/2011 85.55p 93.97p 85.55p 85.55p 0
27/10/2011 85.55p 93.97p 85.55p 85.55p 0
26/10/2011 85.55p 93.97p 85.55p 85.55p 0
25/10/2011 85.55p 93.97p 85.55p 85.55p 0
24/10/2011 85.55p 93.97p 85.55p 85.55p 0
21/10/2011 85.55p 93.97p 85.55p 85.55p 0
20/10/2011 85.55p 93.97p 85.55p 85.55p 0
19/10/2011 85.55p 93.97p 85.55p 85.55p 0
18/10/2011 85.55p 93.97p 85.55p 85.55p 0
17/10/2011 85.55p 93.97p 85.55p 85.55p 0
14/10/2011 86.96p 93.97p 85.55p 85.55p 0
13/10/2011 86.96p 93.97p 86.96p 86.96p 0
12/10/2011 88.36p 93.97p 86.96p 86.96p 0
11/10/2011 89.76p 93.97p 86.96p 88.36p 0
10/10/2011 89.76p 93.97p 86.96p 89.76p 0
07/10/2011 89.76p 93.97p 86.96p 89.76p 0
06/10/2011 89.76p 93.97p 86.96p 89.76p 0
05/10/2011 89.76p 93.97p 86.96p 89.76p 0
04/10/2011 89.76p 93.97p 86.96p 89.76p 0
03/10/2011 89.76p 93.97p 86.96p 89.76p 0
30/09/2011 89.76p 93.97p 86.96p 89.76p 0
29/09/2011 89.76p 93.97p 86.96p 89.76p 0
28/09/2011 91.16p 93.97p 86.96p 89.76p 0
27/09/2011 91.16p 93.97p 86.96p 91.16p 0
26/09/2011 91.16p 93.97p 86.96p 91.16p 0
23/09/2011 91.16p 93.97p 86.96p 91.16p 0
22/09/2011 91.16p 93.97p 86.96p 91.16p 0
21/09/2011 91.16p 93.97p 86.96p 91.16p 0
20/09/2011 92.57p 93.97p 86.96p 91.16p 0
19/09/2011 93.97p 93.97p 86.96p 92.57p 0
16/09/2011 93.97p 93.97p 86.96p 93.97p 0
15/09/2011 93.97p 93.97p 86.96p 93.97p 9250
14/09/2011 93.97p 98.18p 91.16p 93.97p 0
13/09/2011 93.97p 98.18p 91.16p 93.97p 0
12/09/2011 93.97p 98.18p 91.16p 93.97p 0

*Close Price adjusted for both dividends and splits