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
10/06/2016 88.63p 88.63p 88.63p 88.63p 0
09/06/2016 88.63p 88.63p 88.63p 88.63p 0
08/06/2016 88.63p 88.63p 88.63p 88.63p 0
07/06/2016 88.63p 88.63p 88.50p 88.63p 4596
06/06/2016 88.63p 88.63p 88.00p 88.63p 38757
03/06/2016 88.63p 88.63p 88.50p 88.63p 12264
02/06/2016 88.63p 88.63p 88.50p 88.63p 1085
01/06/2016 88.63p 88.63p 88.50p 88.63p 5107
31/05/2016 88.63p 88.63p 88.63p 88.63p 0
27/05/2016 88.63p 88.63p 88.50p 88.63p 13569
26/05/2016 88.63p 88.63p 88.63p 88.63p 0
25/05/2016 88.75p 88.75p 88.63p 88.63p 0
24/05/2016 88.75p 88.75p 87.50p 88.75p 39388
23/05/2016 88.75p 88.75p 88.50p 88.75p 11350
20/05/2016 88.75p 88.75p 88.00p 88.75p 4731
19/05/2016 88.75p 88.75p 88.50p 88.75p 3914
18/05/2016 88.75p 88.75p 88.50p 88.75p 500
17/05/2016 88.75p 88.75p 88.75p 88.75p 0
16/05/2016 88.75p 88.75p 88.75p 88.75p 0
13/05/2016 88.75p 88.75p 88.00p 88.75p 21400
12/05/2016 88.75p 88.75p 88.50p 88.75p 9290
11/05/2016 88.75p 88.75p 88.00p 88.75p 23768
10/05/2016 88.75p 88.75p 88.75p 88.75p 0
09/05/2016 88.75p 88.75p 88.00p 88.75p 12052
06/05/2016 88.75p 88.75p 88.75p 88.75p 0
05/05/2016 88.75p 88.75p 88.50p 88.75p 2192
04/05/2016 89.00p 89.00p 88.75p 88.75p 0
03/05/2016 89.00p 89.00p 88.00p 89.00p 52762
29/04/2016 89.00p 89.00p 88.25p 89.00p 12965
28/04/2016 89.25p 89.25p 88.50p 89.00p 20186
27/04/2016 89.25p 89.25p 89.25p 89.25p 0
26/04/2016 89.25p 89.25p 88.50p 89.25p 14213
25/04/2016 89.25p 89.25p 88.00p 89.25p 22207
22/04/2016 89.25p 89.65p 87.50p 89.25p 25116
21/04/2016 89.75p 89.75p 88.00p 89.25p 65856
20/04/2016 89.75p 89.75p 89.00p 89.75p 1638
19/04/2016 89.75p 89.75p 88.50p 89.75p 17694
18/04/2016 89.75p 89.75p 89.00p 89.75p 1992
15/04/2016 89.75p 89.75p 89.05p 89.75p 3388
14/04/2016 89.75p 89.75p 88.50p 89.75p 60865
13/04/2016 89.75p 89.75p 89.00p 89.75p 4529
12/04/2016 89.75p 89.75p 89.75p 89.75p 0
11/04/2016 89.75p 89.75p 89.00p 89.75p 1
08/04/2016 89.75p 89.75p 89.75p 89.75p 0
07/04/2016 89.75p 89.75p 89.75p 89.75p 0
06/04/2016 89.75p 89.75p 89.00p 89.75p 24988
05/04/2016 89.75p 89.75p 89.75p 89.75p 0
04/04/2016 89.75p 89.75p 89.75p 89.75p 0
01/04/2016 89.75p 89.75p 89.00p 89.75p 14569
31/03/2016 89.75p 89.75p 89.00p 89.75p 10488
30/03/2016 89.75p 89.75p 89.00p 89.75p 1418
29/03/2016 89.75p 90.15p 89.75p 89.75p 554
24/03/2016 89.75p 89.75p 89.00p 89.75p 24064
23/03/2016 89.75p 89.75p 89.00p 89.75p 1612
22/03/2016 89.75p 89.75p 89.00p 89.75p 45153
21/03/2016 89.75p 90.15p 89.00p 89.75p 4036
18/03/2016 89.75p 89.75p 89.00p 89.75p 5696
17/03/2016 89.75p 90.20p 89.75p 89.75p 1000
16/03/2016 89.75p 89.75p 89.00p 89.75p 7271
15/03/2016 89.75p 89.75p 89.00p 89.75p 2000
14/03/2016 89.75p 89.75p 89.75p 89.75p 0
11/03/2016 89.75p 89.75p 89.75p 89.75p 0
10/03/2016 89.75p 89.75p 89.00p 89.75p 9748
09/03/2016 89.75p 89.75p 89.75p 89.75p 0
08/03/2016 89.75p 89.75p 89.75p 89.75p 0
07/03/2016 89.75p 90.20p 89.75p 89.75p 888
04/03/2016 89.75p 89.75p 89.00p 89.75p 7129
03/03/2016 89.75p 89.75p 89.00p 89.75p 1496
02/03/2016 89.75p 89.75p 89.00p 89.75p 21049
01/03/2016 89.75p 90.21p 88.25p 89.75p 16325
29/02/2016 89.75p 90.21p 89.00p 89.75p 1851
26/02/2016 89.75p 89.75p 89.00p 89.75p 1461
25/02/2016 89.75p 89.75p 89.75p 89.75p 0
24/02/2016 90.00p 90.00p 89.10p 89.75p 4347
23/02/2016 90.00p 90.00p 90.00p 90.00p 0
22/02/2016 90.00p 90.00p 90.00p 90.00p 0
19/02/2016 90.00p 90.00p 89.00p 90.00p 2170
18/02/2016 90.00p 90.00p 89.00p 90.00p 2781
17/02/2016 90.00p 90.00p 90.00p 90.00p 0
16/02/2016 90.00p 90.00p 90.00p 90.00p 0
15/02/2016 90.00p 90.00p 89.00p 90.00p 14461
12/02/2016 90.00p 90.00p 90.00p 90.00p 0
11/02/2016 90.00p 90.00p 89.00p 90.00p 21965
10/02/2016 90.00p 90.00p 90.00p 90.00p 0
09/02/2016 90.00p 90.00p 89.00p 90.00p 44135
08/02/2016 90.00p 90.00p 90.00p 90.00p 0
05/02/2016 92.00p 92.00p 90.00p 90.00p 1820
04/02/2016 89.50p 92.00p 89.01p 92.00p 12020
03/02/2016 92.50p 92.50p 92.01p 92.50p 7500
02/02/2016 92.50p 92.50p 92.50p 92.50p 0
01/02/2016 92.50p 92.50p 92.50p 92.50p 0
29/01/2016 92.50p 92.50p 92.50p 92.50p 0
28/01/2016 92.50p 92.50p 92.50p 92.50p 0
27/01/2016 92.50p 92.50p 92.01p 92.50p 8863
26/01/2016 92.50p 92.50p 92.01p 92.50p 12115
25/01/2016 92.50p 92.50p 92.10p 92.50p 1560
22/01/2016 92.50p 92.50p 92.01p 92.50p 5676
21/01/2016 92.50p 92.50p 92.50p 92.50p 0
20/01/2016 92.50p 92.50p 92.50p 92.50p 0
19/01/2016 92.50p 92.50p 92.00p 92.50p 17102
18/01/2016 92.50p 92.50p 92.01p 92.50p 26699
15/01/2016 92.50p 92.50p 92.00p 92.50p 1400
14/01/2016 93.00p 93.00p 92.00p 92.50p 2901
13/01/2016 93.00p 93.00p 92.00p 93.00p 23253
12/01/2016 93.00p 93.00p 92.00p 93.00p 4507
11/01/2016 93.00p 93.00p 93.00p 93.00p 0
08/01/2016 93.00p 93.00p 92.00p 93.00p 13123
07/01/2016 93.00p 93.00p 92.00p 93.00p 27487
06/01/2016 93.00p 93.00p 93.00p 93.00p 0
05/01/2016 93.00p 93.00p 92.01p 93.00p 4209
04/01/2016 93.00p 93.00p 92.01p 93.00p 3098
31/12/2015 93.00p 93.00p 92.00p 93.00p 886
30/12/2015 93.00p 93.00p 92.01p 93.00p 1418
29/12/2015 93.00p 93.00p 93.00p 93.00p 0
24/12/2015 93.00p 93.00p 93.00p 93.00p 0
23/12/2015 93.00p 93.00p 92.01p 93.00p 1245
22/12/2015 93.00p 93.00p 92.25p 93.00p 2891
21/12/2015 93.00p 93.00p 93.00p 93.00p 0
18/12/2015 93.00p 93.00p 92.01p 93.00p 3529
17/12/2015 93.00p 93.00p 92.00p 93.00p 26617
16/12/2015 93.00p 93.00p 92.01p 93.00p 12926
15/12/2015 93.00p 93.00p 92.00p 93.00p 24004
14/12/2015 93.00p 93.00p 92.00p 93.00p 5725
11/12/2015 93.00p 93.00p 92.00p 93.00p 8341
10/12/2015 93.00p 93.00p 93.00p 93.00p 0
09/12/2015 93.00p 93.00p 93.00p 93.00p 0
08/12/2015 93.00p 93.00p 93.00p 93.00p 0
07/12/2015 92.50p 93.00p 92.00p 93.00p 26465
04/12/2015 92.50p 92.50p 92.00p 92.50p 7586
03/12/2015 92.50p 92.50p 92.01p 92.50p 7040
02/12/2015 92.50p 92.50p 92.00p 92.50p 24683
01/12/2015 92.50p 92.50p 92.05p 92.50p 17342
30/11/2015 93.00p 93.00p 92.50p 92.50p 0
27/11/2015 88.63p 93.00p 88.50p 93.00p 17546
26/11/2015 88.63p 88.63p 88.50p 88.63p 19389
25/11/2015 88.63p 88.63p 88.63p 88.63p 0
24/11/2015 88.63p 88.63p 88.63p 88.63p 0
23/11/2015 88.63p 88.63p 88.63p 88.63p 0
20/11/2015 88.63p 88.63p 88.50p 88.63p 3609
19/11/2015 88.63p 88.63p 88.63p 88.63p 0
18/11/2015 88.63p 88.63p 88.63p 88.63p 0
17/11/2015 88.63p 89.75p 88.50p 88.63p 10538
16/11/2015 88.63p 88.63p 88.50p 88.63p 15961
13/11/2015 88.63p 88.63p 88.63p 88.63p 0
12/11/2015 88.63p 88.63p 88.63p 88.63p 0
11/11/2015 88.63p 88.63p 88.50p 88.63p 4518
10/11/2015 88.63p 88.63p 88.63p 88.63p 0
09/11/2015 88.63p 88.63p 88.50p 88.63p 7094
06/11/2015 88.63p 88.63p 88.50p 88.63p 4209
05/11/2015 88.63p 88.63p 88.63p 88.63p 0
04/11/2015 88.63p 88.63p 88.50p 88.63p 19700
03/11/2015 88.63p 88.63p 88.63p 88.63p 0
02/11/2015 88.63p 88.63p 88.50p 88.63p 10233
30/10/2015 88.63p 88.63p 88.50p 88.63p 2779
29/10/2015 88.63p 88.63p 88.63p 88.63p 0
28/10/2015 88.63p 88.63p 88.10p 88.63p 25369
27/10/2015 88.63p 88.63p 88.50p 88.63p 3594
26/10/2015 88.75p 88.75p 88.50p 88.63p 11927
23/10/2015 88.75p 88.75p 88.50p 88.75p 12176
22/10/2015 88.75p 88.75p 88.75p 88.75p 0
21/10/2015 88.75p 88.75p 88.50p 88.75p 2079
20/10/2015 88.75p 88.75p 88.75p 88.75p 0
19/10/2015 88.75p 88.75p 88.75p 88.75p 0
16/10/2015 88.75p 88.75p 88.75p 88.75p 0
15/10/2015 88.75p 88.75p 88.75p 88.75p 0
14/10/2015 88.75p 88.75p 88.50p 88.75p 6742
13/10/2015 88.75p 88.75p 88.75p 88.75p 0
12/10/2015 88.75p 88.75p 88.75p 88.75p 0
09/10/2015 88.75p 88.75p 88.50p 88.75p 3576
08/10/2015 88.75p 88.75p 88.75p 88.75p 0
07/10/2015 88.75p 88.75p 87.50p 88.75p 12219
06/10/2015 88.75p 88.75p 88.75p 88.75p 0
05/10/2015 88.75p 88.75p 88.50p 88.75p 921
02/10/2015 88.75p 88.75p 88.75p 88.75p 0
01/10/2015 88.75p 88.75p 88.50p 88.75p 7218
30/09/2015 88.75p 88.75p 88.75p 88.75p 0
29/09/2015 88.75p 88.75p 88.75p 88.75p 0
28/09/2015 87.00p 88.75p 87.00p 88.75p 1418
25/09/2015 88.75p 88.75p 88.50p 88.75p 9990
24/09/2015 88.75p 88.75p 88.50p 88.75p 2148
23/09/2015 89.00p 89.00p 88.50p 88.75p 3336
22/09/2015 89.00p 89.00p 89.00p 89.00p 0
21/09/2015 89.00p 89.00p 89.00p 89.00p 0
18/09/2015 89.00p 89.00p 88.50p 89.00p 33182
17/09/2015 89.00p 89.00p 88.50p 89.00p 5321
16/09/2015 89.00p 89.00p 88.50p 89.00p 11186
15/09/2015 89.00p 89.00p 88.50p 89.00p 85358
14/09/2015 89.00p 89.00p 89.00p 89.00p 0
11/09/2015 89.00p 89.00p 88.50p 89.00p 29840
10/09/2015 89.00p 89.05p 88.50p 89.00p 3919
09/09/2015 89.00p 89.00p 89.00p 89.00p 0
08/09/2015 89.00p 89.00p 89.00p 89.00p 0
07/09/2015 89.00p 89.00p 89.00p 89.00p 0
04/09/2015 89.00p 89.00p 89.00p 89.00p 0
03/09/2015 89.00p 89.00p 88.50p 89.00p 2079
02/09/2015 89.00p 89.00p 88.50p 89.00p 5885
01/09/2015 89.00p 89.00p 89.00p 89.00p 0
28/08/2015 89.25p 89.25p 88.50p 89.00p 3615
27/08/2015 89.38p 89.38p 89.25p 89.25p 0
26/08/2015 89.38p 89.38p 88.50p 89.38p 85219

*Close Price adjusted for both dividends and splits