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
22/11/2010 108.70p 108.70p 98.18p 108.70p 7886
19/11/2010 108.70p 108.70p 108.70p 108.70p 0
18/11/2010 108.70p 108.70p 108.70p 108.70p 0
17/11/2010 108.70p 108.70p 108.70p 108.70p 0
16/11/2010 108.70p 108.70p 108.70p 108.70p 0
15/11/2010 108.70p 108.70p 108.70p 108.70p 0
12/11/2010 108.70p 108.70p 108.70p 108.70p 0
11/11/2010 108.70p 108.70p 108.70p 108.70p 0
10/11/2010 108.70p 108.70p 108.70p 108.70p 0
09/11/2010 108.70p 108.70p 98.18p 108.70p 1085
08/11/2010 108.70p 108.70p 108.70p 108.70p 0
05/11/2010 108.70p 108.70p 108.70p 108.70p 0
04/11/2010 108.70p 108.70p 108.70p 108.70p 0
03/11/2010 108.70p 108.70p 108.70p 108.70p 0
02/11/2010 108.70p 108.70p 108.70p 108.70p 0
01/11/2010 108.70p 108.70p 108.70p 108.70p 0
29/10/2010 108.70p 108.70p 108.70p 108.70p 0
28/10/2010 108.70p 108.70p 108.70p 108.70p 0
27/10/2010 108.70p 108.70p 108.70p 108.70p 0
26/10/2010 108.70p 108.70p 108.70p 108.70p 0
25/10/2010 108.70p 108.70p 108.70p 108.70p 0
22/10/2010 108.70p 108.70p 108.70p 108.70p 0
21/10/2010 108.70p 108.70p 108.70p 108.70p 0
20/10/2010 108.70p 108.70p 108.70p 108.70p 0
19/10/2010 108.70p 108.70p 108.70p 108.70p 0
18/10/2010 108.70p 108.70p 108.70p 108.70p 0
15/10/2010 111.50p 111.50p 100.98p 108.70p 3164
14/10/2010 111.50p 111.50p 111.50p 111.50p 0
13/10/2010 111.50p 111.50p 111.50p 111.50p 0
12/10/2010 111.50p 111.50p 111.50p 111.50p 0
11/10/2010 111.50p 111.50p 111.50p 111.50p 0
08/10/2010 111.50p 111.50p 111.50p 111.50p 0
07/10/2010 111.50p 111.50p 111.50p 111.50p 0
06/10/2010 111.50p 111.50p 111.50p 111.50p 0
05/10/2010 111.50p 111.50p 111.50p 111.50p 0
04/10/2010 111.50p 111.50p 111.50p 111.50p 0
01/10/2010 111.50p 122.02p 111.50p 111.50p 23
30/09/2010 111.50p 111.50p 111.50p 111.50p 0
29/09/2010 111.50p 112.20p 111.50p 111.50p 4675
28/09/2010 111.50p 111.50p 111.50p 111.50p 0
27/09/2010 111.50p 111.50p 111.50p 111.50p 0
24/09/2010 111.50p 113.60p 111.50p 111.50p 14302
23/09/2010 111.50p 111.50p 111.50p 111.50p 0
22/09/2010 111.50p 111.50p 111.50p 111.50p 0
21/09/2010 111.50p 111.50p 111.50p 111.50p 0
20/09/2010 111.50p 111.50p 111.50p 111.50p 0
17/09/2010 111.50p 112.20p 111.50p 111.50p 10855
16/09/2010 111.50p 111.50p 111.50p 111.50p 0
15/09/2010 111.50p 111.50p 111.50p 111.50p 0
14/09/2010 111.50p 111.50p 100.98p 111.50p 1
13/09/2010 111.50p 111.50p 111.50p 111.50p 0
10/09/2010 111.50p 111.50p 111.50p 111.50p 0
09/09/2010 111.50p 111.50p 100.98p 111.50p 7
08/09/2010 111.50p 111.50p 111.50p 111.50p 0
07/09/2010 111.50p 111.50p 111.50p 111.50p 0
06/09/2010 111.50p 111.50p 111.50p 111.50p 0
03/09/2010 111.50p 111.50p 111.50p 111.50p 0
02/09/2010 111.50p 113.60p 111.50p 111.50p 7130
01/09/2010 111.50p 111.50p 111.50p 111.50p 0
31/08/2010 107.29p 112.20p 107.29p 111.50p 8676
27/08/2010 107.29p 107.29p 107.29p 107.29p 0
26/08/2010 107.29p 107.29p 107.29p 107.29p 0
25/08/2010 107.29p 107.29p 107.29p 107.29p 0
24/08/2010 111.50p 111.50p 111.50p 111.50p 0
23/08/2010 111.50p 111.50p 111.50p 111.50p 0
20/08/2010 111.50p 111.50p 111.50p 111.50p 0
19/08/2010 111.50p 111.50p 111.50p 111.50p 0
18/08/2010 111.50p 115.01p 111.50p 111.50p 9225
17/08/2010 111.50p 111.50p 111.50p 111.50p 0
16/08/2010 111.50p 111.50p 111.50p 111.50p 0
13/08/2010 111.50p 111.50p 111.50p 111.50p 0
12/08/2010 111.50p 111.50p 111.50p 111.50p 0
11/08/2010 111.50p 111.50p 111.50p 111.50p 0
10/08/2010 111.50p 111.50p 111.50p 111.50p 0
09/08/2010 111.50p 111.50p 111.50p 111.50p 0
06/08/2010 111.50p 111.50p 111.50p 111.50p 0
05/08/2010 111.50p 111.50p 111.50p 111.50p 0
04/08/2010 111.50p 113.60p 111.50p 111.50p 8202
03/08/2010 111.50p 111.50p 111.50p 111.50p 0
02/08/2010 111.50p 111.50p 111.50p 111.50p 0
30/07/2010 111.50p 111.50p 111.50p 111.50p 0
29/07/2010 111.50p 111.50p 111.50p 111.50p 0
28/07/2010 111.50p 111.50p 111.50p 111.50p 0
27/07/2010 111.50p 111.50p 111.50p 111.50p 0
26/07/2010 111.50p 111.50p 111.50p 111.50p 0
23/07/2010 111.50p 111.50p 111.50p 111.50p 0
22/07/2010 111.50p 111.50p 111.50p 111.50p 0
21/07/2010 111.50p 111.50p 111.50p 111.50p 0
20/07/2010 72.23p 115.71p 72.23p 111.50p 0
19/07/2010 72.23p 72.23p 72.23p 72.23p 0
16/07/2010 72.23p 72.23p 72.23p 72.23p 0
15/07/2010 73.63p 73.63p 72.23p 72.23p 0
14/07/2010 73.63p 84.15p 73.63p 73.63p 1426
13/07/2010 73.63p 73.63p 73.63p 73.63p 0
12/07/2010 73.63p 73.63p 73.63p 73.63p 0
09/07/2010 73.63p 73.63p 57.50p 73.63p 909
08/07/2010 73.63p 73.63p 56.10p 73.63p 5331
07/07/2010 73.63p 73.63p 56.10p 73.63p 1426
06/07/2010 73.63p 73.63p 56.10p 56.10p 4278
05/07/2010 81.35p 81.35p 78.54p 78.54p 1426
02/07/2010 81.35p 81.35p 81.35p 81.35p 0
01/07/2010 81.35p 81.35p 81.35p 81.35p 0
30/06/2010 81.35p 81.35p 81.35p 81.35p 0
29/06/2010 81.35p 81.35p 81.35p 81.35p 0
28/06/2010 81.35p 81.35p 81.35p 81.35p 0
25/06/2010 81.35p 81.35p 81.35p 81.35p 0
24/06/2010 81.35p 81.35p 79.94p 81.35p 6940
23/06/2010 81.35p 81.35p 81.35p 81.35p 0
22/06/2010 81.35p 81.35p 81.35p 81.35p 0
21/06/2010 81.35p 81.35p 81.35p 81.35p 0
18/06/2010 81.35p 81.35p 81.35p 81.35p 0
17/06/2010 81.35p 81.35p 81.35p 81.35p 0
16/06/2010 81.35p 81.35p 81.35p 81.35p 0
15/06/2010 81.35p 81.35p 81.35p 81.35p 0
14/06/2010 81.35p 81.35p 81.35p 81.35p 0
11/06/2010 81.35p 81.35p 81.35p 81.35p 0
10/06/2010 81.35p 81.35p 81.35p 81.35p 0
09/06/2010 81.35p 81.35p 81.35p 81.35p 0
08/06/2010 81.35p 81.35p 81.35p 81.35p 0
07/06/2010 81.35p 81.35p 81.35p 81.35p 0
04/06/2010 81.35p 81.35p 81.35p 81.35p 0
03/06/2010 81.35p 81.35p 81.35p 81.35p 0
02/06/2010 81.35p 81.35p 81.35p 81.35p 0
01/06/2010 81.35p 81.35p 81.35p 81.35p 0
28/05/2010 81.35p 81.35p 81.35p 81.35p 0
27/05/2010 81.35p 81.35p 71.53p 81.35p 32450
26/05/2010 81.35p 81.35p 81.35p 81.35p 0
25/05/2010 81.35p 81.35p 81.35p 81.35p 0
24/05/2010 81.35p 81.35p 81.35p 81.35p 0
21/05/2010 81.35p 81.35p 81.35p 81.35p 0
20/05/2010 81.35p 81.35p 81.35p 81.35p 0
19/05/2010 81.35p 81.35p 81.35p 81.35p 0
18/05/2010 81.35p 81.35p 74.33p 81.35p 26052
17/05/2010 81.35p 81.35p 81.35p 81.35p 0
14/05/2010 81.35p 81.35p 81.35p 81.35p 0
13/05/2010 81.35p 81.35p 81.35p 81.35p 0
12/05/2010 81.35p 81.35p 81.35p 81.35p 0
11/05/2010 81.35p 81.35p 81.35p 81.35p 0
10/05/2010 81.35p 81.35p 77.14p 81.35p 1246
07/05/2010 81.35p 81.35p 81.35p 81.35p 0
06/05/2010 81.35p 81.35p 81.35p 81.35p 0
05/05/2010 81.35p 81.35p 81.35p 81.35p 0
04/05/2010 81.35p 81.35p 81.35p 81.35p 0
30/04/2010 81.35p 81.35p 81.35p 81.35p 0
29/04/2010 81.35p 81.35p 81.35p 81.35p 0
28/04/2010 81.35p 81.35p 81.35p 81.35p 0
27/04/2010 81.35p 81.35p 81.35p 81.35p 0
26/04/2010 81.35p 81.35p 81.35p 81.35p 0
23/04/2010 81.35p 81.35p 81.35p 81.35p 0
22/04/2010 81.35p 81.35p 81.35p 81.35p 0
21/04/2010 81.35p 81.35p 81.35p 81.35p 0
20/04/2010 81.35p 81.35p 81.35p 81.35p 0
19/04/2010 84.15p 84.15p 81.35p 81.35p 0
16/04/2010 84.15p 84.15p 84.15p 84.15p 0
15/04/2010 84.15p 84.15p 84.15p 84.15p 0
14/04/2010 84.15p 84.15p 84.15p 84.15p 0
13/04/2010 84.15p 84.15p 84.15p 84.15p 0
12/04/2010 84.15p 84.15p 84.15p 84.15p 0
09/04/2010 84.15p 84.15p 78.54p 84.15p 6044
08/04/2010 84.15p 84.15p 84.15p 84.15p 0
07/04/2010 91.16p 91.16p 84.15p 84.15p 0
06/04/2010 91.16p 98.18p 91.16p 91.16p 0
01/04/2010 100.31p 100.31p 100.31p 100.31p 0
31/03/2010 100.31p 100.31p 100.31p 100.31p 0
30/03/2010 100.31p 100.31p 100.31p 100.31p 0
29/03/2010 100.31p 100.31p 100.31p 100.31p 0
26/03/2010 100.31p 100.31p 100.31p 100.31p 0
25/03/2010 100.31p 100.31p 100.31p 100.31p 0
24/03/2010 100.31p 100.31p 100.31p 100.31p 0
23/03/2010 100.31p 100.31p 92.28p 100.31p 349
22/03/2010 100.31p 100.31p 100.31p 100.31p 0
19/03/2010 100.31p 100.31p 100.31p 100.31p 0
18/03/2010 100.31p 107.29p 100.31p 100.31p 648
17/03/2010 100.31p 100.31p 100.31p 100.31p 0
16/03/2010 100.31p 100.31p 88.27p 100.31p 9969
15/03/2010 92.28p 100.31p 92.28p 100.31p 0
12/03/2010 92.28p 92.28p 92.28p 92.28p 0
11/03/2010 92.28p 92.28p 92.28p 92.28p 0
10/03/2010 92.28p 92.28p 92.28p 92.28p 0
09/03/2010 84.26p 92.28p 84.26p 92.28p 623
08/03/2010 80.25p 88.27p 80.25p 84.26p 1246
05/03/2010 76.23p 84.26p 76.23p 80.25p 2492
04/03/2010 76.23p 76.23p 76.23p 76.23p 0
03/03/2010 76.23p 76.23p 76.23p 76.23p 0
02/03/2010 76.23p 76.23p 76.23p 76.23p 0
01/03/2010 76.23p 76.23p 76.23p 76.23p 0
26/02/2010 76.23p 76.23p 76.23p 76.23p 0
25/02/2010 76.23p 76.23p 76.23p 76.23p 0
24/02/2010 76.23p 76.23p 76.23p 76.23p 0
23/02/2010 76.23p 76.23p 76.23p 76.23p 0
22/02/2010 76.23p 76.23p 76.23p 76.23p 0
19/02/2010 76.23p 76.23p 76.23p 76.23p 0
18/02/2010 76.23p 76.23p 76.23p 76.23p 0
17/02/2010 76.23p 76.23p 76.23p 76.23p 0
16/02/2010 76.23p 76.23p 76.23p 76.23p 2149
15/02/2010 76.23p 76.23p 76.23p 76.23p 0
12/02/2010 76.23p 76.23p 76.23p 76.23p 0
11/02/2010 76.23p 76.23p 76.23p 76.23p 0
10/02/2010 76.23p 76.23p 76.23p 76.23p 0
09/02/2010 76.23p 76.23p 76.23p 76.23p 0

*Close Price adjusted for both dividends and splits