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
22/02/2021 54.50p 54.85p 52.00p 54.50p 24568
19/02/2021 54.50p 54.50p 52.00p 54.50p 10091
18/02/2021 54.50p 54.50p 52.00p 54.50p 3190
17/02/2021 54.50p 54.50p 54.50p 54.50p 0
16/02/2021 54.50p 54.50p 54.50p 54.50p 0
15/02/2021 54.50p 54.50p 54.50p 54.50p 0
12/02/2021 54.50p 54.50p 54.50p 54.50p 0
11/02/2021 54.50p 54.50p 54.50p 54.50p 0
10/02/2021 54.50p 54.50p 54.50p 54.50p 0
09/02/2021 52.50p 54.50p 52.00p 54.50p 15347
08/02/2021 52.50p 52.50p 50.00p 52.50p 3634
05/02/2021 52.50p 52.50p 50.00p 52.50p 5450
04/02/2021 52.50p 52.50p 50.00p 52.50p 4984
03/02/2021 54.00p 54.00p 51.50p 54.00p 4875
02/02/2021 54.00p 55.00p 54.00p 54.00p 33073
01/02/2021 53.00p 54.90p 53.00p 54.00p 2800
29/01/2021 53.00p 53.00p 49.50p 53.00p 1245
28/01/2021 54.00p 54.00p 49.50p 53.00p 16693
27/01/2021 54.00p 54.00p 50.50p 54.00p 5562
26/01/2021 54.00p 54.00p 54.00p 54.00p 14452
25/01/2021 54.00p 56.00p 50.50p 54.00p 8414
22/01/2021 54.00p 54.00p 50.50p 54.00p 5780
21/01/2021 54.00p 54.00p 54.00p 54.00p 14605
20/01/2021 54.00p 54.00p 54.00p 54.00p 0
19/01/2021 54.00p 54.00p 54.00p 54.00p 0
18/01/2021 54.00p 54.00p 51.00p 54.00p 7678
15/01/2021 54.00p 54.00p 52.00p 54.00p 1934
14/01/2021 54.00p 54.00p 54.00p 54.00p 0
13/01/2021 54.00p 54.00p 52.00p 54.00p 2170
12/01/2021 54.00p 54.00p 52.00p 54.00p 4659
11/01/2021 54.00p 55.50p 54.00p 54.00p 1500
08/01/2021 54.00p 54.00p 51.00p 54.00p 10694
07/01/2021 54.00p 55.90p 54.00p 54.00p 940
06/01/2021 54.00p 54.00p 52.00p 54.00p 7230
05/01/2021 54.00p 54.00p 54.00p 54.00p 0
04/01/2021 54.00p 54.00p 52.00p 54.00p 4518
01/01/2021 54.00p 54.00p 51.00p 54.00p 76
31/12/2020 54.00p 54.00p 51.00p 54.00p 76
30/12/2020 54.00p 54.00p 54.00p 54.00p 0
29/12/2020 54.00p 57.00p 53.00p 54.00p 25430
28/12/2020 54.00p 54.00p 54.00p 54.00p 0
25/12/2020 54.00p 54.00p 54.00p 54.00p 0
24/12/2020 54.00p 54.00p 54.00p 54.00p 0
23/12/2020 54.00p 54.00p 54.00p 54.00p 0
22/12/2020 54.00p 54.00p 54.00p 54.00p 0
21/12/2020 54.00p 54.00p 54.00p 54.00p 0
18/12/2020 52.50p 54.00p 52.50p 54.00p 20609
17/12/2020 52.50p 52.50p 50.50p 52.50p 7299
16/12/2020 52.50p 52.50p 52.50p 52.50p 0
15/12/2020 52.50p 52.50p 48.00p 52.50p 8345
14/12/2020 52.50p 52.50p 52.50p 52.50p 0
11/12/2020 52.50p 52.50p 48.00p 52.50p 5698
10/12/2020 52.50p 52.50p 52.50p 52.50p 0
09/12/2020 52.50p 52.50p 48.00p 52.50p 12672
08/12/2020 52.50p 52.50p 52.50p 52.50p 0
07/12/2020 52.50p 52.50p 52.50p 52.50p 0
04/12/2020 52.50p 52.50p 52.50p 52.50p 0
03/12/2020 52.50p 52.50p 50.50p 52.50p 11763
02/12/2020 52.50p 52.50p 52.50p 52.50p 0
01/12/2020 52.50p 52.50p 52.50p 52.50p 0
30/11/2020 52.50p 52.50p 52.50p 52.50p 0
27/11/2020 52.50p 52.50p 52.50p 52.50p 0
26/11/2020 52.50p 54.02p 52.50p 52.50p 3858
25/11/2020 52.50p 52.50p 50.50p 52.50p 2853
24/11/2020 52.50p 52.50p 52.50p 52.50p 0
23/11/2020 52.50p 52.50p 52.50p 52.50p 0
20/11/2020 52.50p 52.50p 52.50p 52.50p 0
19/11/2020 52.50p 52.50p 52.50p 52.50p 0
18/11/2020 52.50p 52.50p 52.50p 52.50p 0
17/11/2020 52.50p 52.50p 49.00p 52.50p 500
16/11/2020 52.50p 52.50p 50.50p 52.50p 2244
13/11/2020 52.50p 52.50p 52.50p 52.50p 0
12/11/2020 52.50p 52.50p 52.50p 52.50p 0
10/11/2020 52.50p 52.50p 52.50p 52.50p 0
09/11/2020 52.50p 52.50p 52.50p 52.50p 0
06/11/2020 52.50p 52.50p 48.00p 52.50p 1840
05/11/2020 52.50p 52.50p 52.50p 52.50p 0
04/11/2020 52.50p 52.50p 48.00p 52.50p 2889
03/11/2020 52.50p 52.50p 52.50p 52.50p 0
02/11/2020 52.50p 52.50p 52.50p 52.50p 0
30/10/2020 52.50p 52.50p 52.50p 52.50p 0
29/10/2020 53.00p 53.00p 52.50p 52.50p 16115
28/10/2020 53.00p 53.00p 53.00p 53.00p 0
27/10/2020 53.00p 53.00p 53.00p 53.00p 0
26/10/2020 53.00p 53.00p 53.00p 53.00p 0
23/10/2020 53.00p 53.00p 53.00p 53.00p 0
22/10/2020 53.00p 53.00p 53.00p 53.00p 0
21/10/2020 53.00p 53.00p 53.00p 53.00p 0
20/10/2020 53.00p 53.00p 53.00p 53.00p 0
19/10/2020 53.00p 53.00p 53.00p 53.00p 0
16/10/2020 53.00p 53.00p 53.00p 53.00p 0
15/10/2020 53.00p 53.00p 53.00p 53.00p 0
14/10/2020 53.00p 53.00p 53.00p 53.00p 0
13/10/2020 53.00p 53.00p 53.00p 53.00p 0
12/10/2020 53.00p 53.00p 53.00p 53.00p 0
09/10/2020 54.00p 54.00p 52.00p 53.00p 1245
08/10/2020 54.00p 54.00p 54.00p 54.00p 0
07/10/2020 54.00p 54.00p 54.00p 54.00p 0
06/10/2020 54.00p 54.00p 54.00p 54.00p 0
05/10/2020 54.00p 54.00p 54.00p 54.00p 0
02/10/2020 54.00p 54.00p 54.00p 54.00p 0
01/10/2020 54.00p 54.00p 54.00p 54.00p 0
30/09/2020 54.00p 54.00p 53.75p 54.00p 92744
29/09/2020 54.00p 54.00p 52.00p 54.00p 1764
28/09/2020 54.00p 54.00p 51.00p 54.00p 8493
25/09/2020 54.00p 54.00p 52.00p 54.00p 8720
24/09/2020 54.00p 54.00p 54.00p 54.00p 0
23/09/2020 54.00p 54.00p 52.00p 54.00p 921
22/09/2020 54.00p 54.00p 54.00p 54.00p 0
21/09/2020 54.00p 54.00p 54.00p 54.00p 0
18/09/2020 54.00p 55.51p 54.00p 54.00p 1209
17/09/2020 54.00p 54.00p 51.00p 54.00p 5310
16/09/2020 54.00p 54.00p 52.00p 54.00p 2181
15/09/2020 54.00p 54.00p 54.00p 54.00p 36658
14/09/2020 54.00p 54.00p 51.00p 54.00p 5677
11/09/2020 54.00p 54.00p 51.00p 54.00p 10161
10/09/2020 54.00p 54.00p 54.00p 54.00p 0
09/09/2020 54.00p 54.00p 51.00p 54.00p 7392
08/09/2020 54.00p 54.00p 54.00p 54.00p 0
07/09/2020 54.00p 54.00p 51.00p 54.00p 9321
04/09/2020 54.00p 54.00p 54.00p 54.00p 0
03/09/2020 54.00p 54.00p 51.00p 54.00p 5255
02/09/2020 54.00p 54.00p 54.00p 54.00p 0
01/09/2020 54.00p 54.00p 54.00p 54.00p 0
31/08/2020 54.00p 54.00p 54.00p 54.00p 14936
28/08/2020 54.00p 54.00p 54.00p 54.00p 14936
27/08/2020 54.00p 55.00p 54.00p 54.00p 0
26/08/2020 55.00p 55.00p 55.00p 55.00p 0
25/08/2020 55.00p 55.00p 55.00p 55.00p 0
24/08/2020 55.00p 55.00p 55.00p 55.00p 0
21/08/2020 55.00p 55.00p 55.00p 55.00p 38498
20/08/2020 55.00p 55.00p 53.00p 55.00p 10139
19/08/2020 55.00p 55.00p 53.00p 55.00p 2304
18/08/2020 55.00p 55.00p 55.00p 55.00p 0
17/08/2020 55.00p 55.00p 53.00p 55.00p 5252
14/08/2020 55.00p 55.00p 55.00p 55.00p 0
13/08/2020 55.00p 56.15p 55.00p 55.00p 72766
12/08/2020 55.00p 55.00p 55.00p 55.00p 0
11/08/2020 55.00p 55.00p 55.00p 55.00p 0
10/08/2020 55.00p 55.00p 55.00p 55.00p 0
07/08/2020 55.00p 55.00p 55.00p 55.00p 0
06/08/2020 55.00p 55.00p 55.00p 55.00p 0
05/08/2020 55.00p 55.00p 55.00p 55.00p 0
04/08/2020 55.00p 55.00p 55.00p 55.00p 0
03/08/2020 55.00p 55.00p 53.00p 55.00p 2171
31/07/2020 55.00p 55.00p 48.00p 55.00p 10589
30/07/2020 52.00p 55.00p 52.00p 55.00p 0
29/07/2020 52.00p 52.00p 52.00p 52.00p 0
28/07/2020 52.00p 52.00p 52.00p 52.00p 0
27/07/2020 52.00p 52.00p 45.00p 52.00p 4545
24/07/2020 52.00p 52.00p 52.00p 52.00p 0
23/07/2020 52.00p 52.00p 52.00p 52.00p 0
22/07/2020 52.00p 52.00p 52.00p 52.00p 0
21/07/2020 52.00p 52.00p 52.00p 52.00p 0
20/07/2020 52.00p 52.35p 52.00p 52.00p 1881
17/07/2020 52.00p 52.00p 52.00p 52.00p 0
16/07/2020 52.00p 52.00p 52.00p 52.00p 15123
15/07/2020 52.00p 52.00p 47.00p 52.00p 7010
14/07/2020 52.00p 52.00p 52.00p 52.00p 0
13/07/2020 52.00p 52.00p 52.00p 52.00p 0
10/07/2020 52.00p 52.00p 52.00p 52.00p 0
09/07/2020 52.00p 52.00p 52.00p 52.00p 0
08/07/2020 52.00p 52.00p 52.00p 52.00p 0
07/07/2020 52.00p 52.00p 52.00p 52.00p 0
06/07/2020 52.00p 52.00p 52.00p 52.00p 0
03/07/2020 53.50p 53.50p 52.00p 52.00p 34978
02/07/2020 53.50p 53.50p 53.50p 53.50p 0
01/07/2020 53.50p 53.50p 53.50p 53.50p 0
30/06/2020 53.50p 53.50p 53.50p 53.50p 0
29/06/2020 53.50p 53.50p 53.50p 53.50p 0
26/06/2020 53.50p 53.50p 53.50p 53.50p 26256
25/06/2020 53.50p 53.50p 47.00p 53.50p 5000
24/06/2020 53.50p 53.50p 47.00p 53.50p 12453
23/06/2020 53.50p 53.50p 47.00p 53.50p 3615
22/06/2020 53.50p 53.50p 53.50p 53.50p 0
19/06/2020 53.50p 53.50p 47.00p 53.50p 3870
18/06/2020 53.50p 53.50p 53.50p 53.50p 0
17/06/2020 53.50p 53.50p 47.00p 53.50p 12208
16/06/2020 53.50p 53.50p 53.50p 53.50p 0
15/06/2020 53.50p 53.50p 53.50p 53.50p 0
12/06/2020 53.50p 53.50p 53.50p 53.50p 0
11/06/2020 53.50p 53.50p 53.50p 53.50p 0
10/06/2020 53.50p 53.50p 53.50p 53.50p 0
09/06/2020 53.50p 53.50p 53.50p 53.50p 0
08/06/2020 53.50p 53.50p 53.50p 53.50p 0
05/06/2020 53.50p 53.50p 53.50p 53.50p 0
04/06/2020 53.50p 53.50p 49.00p 53.50p 1485
03/06/2020 53.50p 53.50p 53.50p 53.50p 0
02/06/2020 53.50p 53.50p 53.50p 53.50p 0
01/06/2020 53.50p 53.50p 53.50p 53.50p 0
29/05/2020 53.50p 53.50p 53.50p 53.50p 0
28/05/2020 53.50p 53.50p 53.50p 53.50p 0
27/05/2020 53.50p 53.50p 53.50p 53.50p 0
26/05/2020 53.50p 53.50p 53.50p 53.50p 0
25/05/2020 53.50p 53.50p 53.50p 53.50p 0
22/05/2020 53.50p 53.50p 53.50p 53.50p 0
21/05/2020 53.50p 53.50p 53.50p 53.50p 0
20/05/2020 53.50p 53.50p 53.50p 53.50p 0
19/05/2020 53.50p 53.50p 53.50p 53.50p 0
18/05/2020 53.50p 53.50p 53.50p 53.50p 0

*Close Price adjusted for both dividends and splits