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
29/11/2021 57.00p 57.00p 55.50p 57.00p 14051
26/11/2021 57.00p 57.00p 56.00p 57.00p 14025
25/11/2021 57.00p 57.00p 56.00p 57.00p 9496
24/11/2021 57.00p 57.00p 56.00p 57.00p 2996
23/11/2021 57.00p 57.00p 56.00p 57.00p 7231
22/11/2021 57.00p 57.50p 56.00p 57.00p 24414
19/11/2021 57.00p 57.00p 57.00p 57.00p 0
18/11/2021 57.00p 57.00p 55.50p 57.00p 24619
17/11/2021 57.00p 57.00p 56.00p 57.00p 12333
16/11/2021 57.00p 57.00p 56.00p 57.00p 14592
15/11/2021 57.00p 57.00p 56.00p 57.00p 5857
12/11/2021 57.00p 57.00p 57.00p 57.00p 0
11/11/2021 57.00p 57.00p 56.00p 57.00p 25115
10/11/2021 57.00p 57.00p 57.00p 57.00p 0
09/11/2021 57.00p 57.00p 56.00p 57.00p 1100
08/11/2021 57.00p 57.00p 56.00p 57.00p 2147
05/11/2021 57.00p 57.00p 56.00p 57.00p 17971
04/11/2021 57.00p 57.00p 56.00p 57.00p 13867
03/11/2021 57.00p 57.00p 57.00p 57.00p 0
02/11/2021 57.00p 57.00p 57.00p 57.00p 0
01/11/2021 57.00p 57.00p 56.00p 57.00p 5165
29/10/2021 57.00p 57.00p 56.00p 57.00p 1485
28/10/2021 57.00p 57.00p 56.00p 57.00p 5677
27/10/2021 57.00p 57.00p 56.00p 57.00p 4606
26/10/2021 57.00p 57.00p 56.00p 57.00p 735
25/10/2021 57.00p 57.00p 56.00p 57.00p 5160
22/10/2021 57.00p 57.00p 57.00p 57.00p 0
21/10/2021 57.00p 57.00p 56.00p 57.00p 5310
20/10/2021 57.00p 57.00p 57.00p 57.00p 0
19/10/2021 57.00p 57.00p 56.00p 57.00p 14467
18/10/2021 57.00p 57.00p 55.00p 57.00p 35757
15/10/2021 57.00p 57.00p 55.50p 57.00p 21091
14/10/2021 57.00p 57.00p 57.00p 57.00p 0
13/10/2021 57.00p 57.00p 56.00p 57.00p 18645
12/10/2021 57.00p 57.00p 57.00p 57.00p 0
11/10/2021 57.00p 57.00p 56.00p 57.00p 4033
08/10/2021 57.00p 57.00p 55.50p 57.00p 26628
07/10/2021 57.00p 57.00p 56.00p 57.00p 9871
06/10/2021 57.00p 57.00p 56.00p 57.00p 2553
05/10/2021 57.00p 57.00p 57.00p 57.00p 0
04/10/2021 57.00p 57.00p 57.00p 57.00p 0
01/10/2021 57.00p 57.00p 56.00p 57.00p 1706
30/09/2021 57.00p 57.00p 56.26p 57.00p 129963
29/09/2021 57.00p 57.00p 56.00p 57.00p 6206
28/09/2021 57.00p 57.00p 57.00p 57.00p 0
27/09/2021 57.00p 57.00p 56.00p 57.00p 2259
24/09/2021 57.00p 57.00p 57.00p 57.00p 0
23/09/2021 57.00p 57.00p 56.00p 57.00p 8909
22/09/2021 57.00p 57.00p 56.00p 57.00p 8266
21/09/2021 57.00p 57.00p 56.00p 57.00p 5847
20/09/2021 57.00p 57.00p 56.00p 57.00p 36345
17/09/2021 57.00p 58.00p 56.00p 57.00p 7980
16/09/2021 57.00p 57.00p 56.00p 57.00p 4335
15/09/2021 57.00p 57.00p 56.00p 57.00p 13197
14/09/2021 57.00p 58.00p 56.00p 57.00p 16446
13/09/2021 57.00p 57.00p 57.00p 57.00p 0
10/09/2021 57.00p 57.00p 56.00p 57.00p 7226
09/09/2021 57.00p 57.00p 56.00p 57.00p 3617
08/09/2021 57.00p 57.00p 56.00p 57.00p 4337
07/09/2021 57.00p 57.00p 56.00p 57.00p 27172
06/09/2021 57.00p 57.00p 56.00p 57.00p 1100
03/09/2021 57.00p 57.00p 57.00p 57.00p 0
02/09/2021 57.00p 58.00p 57.00p 57.00p 889
01/09/2021 57.00p 57.00p 57.00p 57.00p 0
31/08/2021 57.00p 57.00p 56.00p 57.00p 9200
30/08/2021 57.00p 58.00p 56.85p 57.00p 18731
27/08/2021 57.00p 58.00p 56.85p 57.00p 18731
26/08/2021 57.00p 57.00p 56.00p 57.00p 2849
25/08/2021 57.00p 57.00p 55.50p 57.00p 314674
24/08/2021 57.00p 57.00p 56.00p 57.00p 2245
23/08/2021 57.00p 57.00p 56.00p 57.00p 2491
20/08/2021 57.00p 57.00p 57.00p 57.00p 0
19/08/2021 57.00p 57.00p 56.00p 57.00p 3819
18/08/2021 57.00p 58.00p 57.00p 57.00p 6848
17/08/2021 57.00p 57.00p 56.00p 57.00p 5238
16/08/2021 57.00p 57.00p 56.00p 57.00p 1443
13/08/2021 57.00p 57.00p 56.00p 57.00p 11580
12/08/2021 57.00p 57.00p 57.00p 57.00p 0
11/08/2021 57.00p 57.00p 56.00p 57.00p 2201
10/08/2021 57.00p 57.00p 57.00p 57.00p 0
09/08/2021 57.00p 57.00p 56.00p 57.00p 20849
06/08/2021 57.00p 57.00p 57.00p 57.00p 0
05/08/2021 57.00p 57.00p 56.07p 57.00p 103234
04/08/2021 57.00p 57.00p 57.00p 57.00p 0
03/08/2021 57.00p 57.00p 56.00p 57.00p 0
02/08/2021 57.00p 57.00p 57.00p 57.00p 0
30/07/2021 57.00p 57.00p 56.00p 57.00p 30103
29/07/2021 57.00p 58.25p 57.00p 57.00p 0
28/07/2021 58.25p 59.50p 57.00p 58.25p 36728
27/07/2021 58.25p 58.25p 58.25p 58.25p 0
26/07/2021 58.25p 58.25p 58.25p 58.25p 0
23/07/2021 57.75p 58.25p 57.75p 58.25p 0
22/07/2021 57.75p 57.75p 56.50p 57.75p 20767
21/07/2021 57.75p 57.75p 56.50p 57.75p 6198
20/07/2021 57.75p 57.75p 56.50p 57.75p 8688
19/07/2021 57.75p 59.00p 56.50p 57.75p 10327
16/07/2021 57.75p 57.75p 57.75p 57.75p 0
15/07/2021 57.75p 59.00p 57.75p 57.75p 8418
14/07/2021 57.75p 57.75p 57.75p 57.75p 0
13/07/2021 57.75p 57.75p 56.50p 57.75p 1246
12/07/2021 57.75p 57.75p 57.75p 57.75p 0
09/07/2021 57.75p 57.75p 56.50p 57.75p 2785
08/07/2021 57.75p 57.75p 57.75p 57.75p 0
07/07/2021 57.75p 57.75p 57.75p 57.75p 0
06/07/2021 57.75p 57.75p 57.75p 57.75p 0
05/07/2021 57.75p 57.75p 57.75p 57.75p 0
02/07/2021 57.75p 57.75p 57.75p 57.75p 0
01/07/2021 57.75p 57.75p 56.69p 57.75p 174408
30/06/2021 57.75p 57.75p 57.75p 57.75p 0
29/06/2021 57.75p 57.75p 56.50p 57.75p 462
28/06/2021 57.50p 58.89p 57.50p 57.75p 1706
25/06/2021 57.50p 58.89p 56.00p 57.50p 6438
24/06/2021 53.00p 53.00p 53.00p 53.00p 0
23/06/2021 53.00p 53.00p 49.00p 53.00p 14629
22/06/2021 53.00p 53.00p 49.00p 53.00p 21049
21/06/2021 53.00p 53.00p 49.00p 53.00p 7375
18/06/2021 53.00p 53.00p 53.00p 53.00p 0
17/06/2021 53.00p 53.00p 50.00p 53.00p 15000
16/06/2021 53.00p 53.00p 50.00p 53.00p 16116
15/06/2021 53.00p 53.00p 53.00p 53.00p 0
14/06/2021 53.00p 53.00p 50.00p 53.00p 39627
11/06/2021 53.00p 53.00p 50.00p 53.00p 8384
10/06/2021 53.00p 53.00p 53.00p 53.00p 0
09/06/2021 53.00p 53.00p 53.00p 53.00p 0
08/06/2021 53.00p 53.00p 50.00p 53.00p 5740
07/06/2021 53.00p 53.00p 50.00p 53.00p 900
04/06/2021 53.00p 53.00p 50.00p 53.00p 11668
03/06/2021 53.00p 59.75p 51.25p 53.00p 0
02/06/2021 53.00p 53.00p 53.00p 53.00p 0
01/06/2021 53.00p 53.00p 53.00p 53.00p 0
31/05/2021 53.00p 53.00p 53.00p 53.00p 0
28/05/2021 53.00p 53.00p 53.00p 53.00p 0
27/05/2021 53.00p 53.00p 50.50p 53.00p 2978
26/05/2021 53.00p 53.00p 50.50p 53.00p 1308
25/05/2021 53.50p 53.50p 49.50p 53.00p 42602
24/05/2021 53.50p 53.50p 50.00p 53.50p 37249
21/05/2021 53.50p 53.50p 51.50p 53.50p 21900
20/05/2021 54.00p 54.00p 51.50p 53.50p 45698
19/05/2021 54.00p 54.00p 54.00p 54.00p 0
18/05/2021 54.00p 54.00p 52.00p 54.00p 900
17/05/2021 54.00p 54.00p 52.00p 54.00p 2000
14/05/2021 54.00p 54.00p 52.00p 54.00p 3444
13/05/2021 54.00p 54.00p 52.00p 54.00p 645
12/05/2021 54.00p 54.00p 54.00p 54.00p 0
11/05/2021 54.00p 54.00p 54.00p 54.00p 0
10/05/2021 54.00p 54.00p 51.50p 54.00p 20930
07/05/2021 54.00p 54.00p 54.00p 54.00p 0
06/05/2021 54.00p 54.00p 51.00p 54.00p 4337
05/05/2021 54.00p 54.00p 51.00p 54.00p 20619
04/05/2021 54.00p 54.00p 51.50p 54.00p 32968
03/05/2021 54.00p 54.00p 52.00p 54.00p 2933
30/04/2021 54.00p 54.00p 52.00p 54.00p 2933
29/04/2021 54.00p 54.00p 51.50p 54.00p 24501
28/04/2021 54.00p 54.00p 54.00p 54.00p 0
27/04/2021 54.00p 54.00p 54.00p 54.00p 0
26/04/2021 54.00p 54.00p 51.50p 54.00p 10000
23/04/2021 54.00p 54.00p 52.50p 54.00p 39
22/04/2021 54.00p 54.00p 54.00p 54.00p 0
21/04/2021 54.00p 54.00p 54.00p 54.00p 0
20/04/2021 54.00p 54.00p 52.50p 54.00p 6495
19/04/2021 54.00p 54.00p 52.50p 54.00p 1912
16/04/2021 54.00p 54.00p 51.50p 54.00p 21107
15/04/2021 54.00p 54.00p 54.00p 54.00p 0
14/04/2021 54.00p 54.00p 52.50p 54.00p 3757
13/04/2021 54.00p 54.00p 52.50p 54.00p 1485
12/04/2021 54.00p 54.00p 54.00p 54.00p 0
09/04/2021 54.50p 54.50p 54.00p 54.00p 20662
08/04/2021 54.50p 54.50p 53.00p 54.50p 28016
07/04/2021 54.50p 54.50p 53.00p 54.50p 5191
06/04/2021 54.50p 55.90p 53.00p 54.50p 18798
05/04/2021 54.50p 54.50p 54.50p 54.50p 0
02/04/2021 54.50p 54.50p 54.50p 54.50p 0
01/04/2021 54.50p 54.50p 54.50p 54.50p 0
31/03/2021 54.50p 54.50p 54.08p 54.50p 73846
30/03/2021 54.50p 54.50p 54.50p 54.50p 0
29/03/2021 54.50p 54.50p 54.50p 54.50p 0
26/03/2021 54.50p 54.50p 54.50p 54.50p 0
25/03/2021 54.50p 54.50p 53.00p 54.50p 5052
24/03/2021 54.50p 54.50p 53.00p 54.50p 4971
23/03/2021 54.50p 54.50p 53.00p 54.50p 5416
22/03/2021 54.50p 54.50p 52.00p 54.50p 3615
19/03/2021 54.50p 54.50p 54.50p 54.50p 0
18/03/2021 54.50p 54.50p 52.00p 54.50p 5132
17/03/2021 54.50p 54.50p 52.00p 54.50p 1152
16/03/2021 54.50p 54.50p 54.50p 54.50p 0
15/03/2021 54.50p 54.50p 52.00p 54.50p 13484
12/03/2021 54.50p 54.50p 52.00p 54.50p 15917
11/03/2021 54.50p 54.50p 54.50p 54.50p 0
10/03/2021 54.50p 54.50p 54.50p 54.50p 0
09/03/2021 54.50p 54.50p 52.00p 54.50p 5850
08/03/2021 54.50p 54.50p 54.50p 54.50p 0
05/03/2021 54.50p 54.50p 54.50p 54.50p 0
04/03/2021 54.50p 54.50p 54.50p 54.50p 0
03/03/2021 54.50p 54.50p 54.50p 54.50p 19116
02/03/2021 54.50p 54.50p 53.00p 54.50p 817
01/03/2021 54.50p 54.50p 51.00p 54.50p 12335
26/02/2021 54.50p 54.58p 54.08p 54.50p 42145
25/02/2021 54.50p 54.50p 54.50p 54.50p 0
24/02/2021 54.50p 54.50p 53.00p 53.00p 13343
23/02/2021 54.50p 54.50p 52.00p 54.50p 13507

*Close Price adjusted for both dividends and splits