Draper Esprit VCT (DEVC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Draper Esprit VCT

Date Open High Low Close* Volume
28/04/2021 51.00p 53.00p 51.00p 51.00p 210
27/04/2021 51.00p 51.00p 48.00p 51.00p 14093
26/04/2021 51.00p 51.00p 51.00p 51.00p 0
23/04/2021 51.00p 51.00p 51.00p 51.00p 0
22/04/2021 50.05p 51.50p 50.05p 51.00p 9650
21/04/2021 50.05p 50.05p 50.05p 50.05p 0
20/04/2021 50.05p 51.50p 50.05p 50.05p 194
19/04/2021 50.05p 50.05p 50.05p 50.05p 0
16/04/2021 50.05p 50.05p 50.05p 50.05p 0
15/04/2021 50.05p 50.05p 50.05p 50.05p 0
14/04/2021 50.05p 50.05p 50.05p 50.05p 0
13/04/2021 50.05p 50.05p 50.05p 50.05p 0
12/04/2021 50.05p 50.05p 48.00p 50.05p 8456
09/04/2021 50.05p 50.05p 50.05p 50.05p 0
08/04/2021 50.05p 50.05p 50.05p 50.05p 0
07/04/2021 50.05p 50.05p 50.05p 50.05p 0
06/04/2021 50.05p 50.05p 48.60p 50.05p 8456
05/04/2021 50.05p 50.05p 48.60p 50.05p 3810
02/04/2021 50.05p 50.05p 48.60p 50.05p 3810
01/04/2021 50.05p 50.05p 48.60p 50.05p 3810
31/03/2021 50.05p 50.05p 48.81p 50.05p 16101
30/03/2021 50.05p 50.05p 45.10p 50.05p 20257
29/03/2021 45.10p 46.60p 45.10p 45.10p 405
26/03/2021 45.10p 46.60p 45.10p 45.10p 11657
25/03/2021 45.10p 45.10p 43.60p 43.60p 1462
24/03/2021 45.10p 45.10p 45.10p 45.10p 14839
23/03/2021 45.10p 45.10p 45.10p 45.10p 0
22/03/2021 45.10p 46.20p 45.10p 45.10p 216
19/03/2021 45.10p 45.10p 45.10p 45.10p 0
18/03/2021 45.10p 45.10p 43.60p 45.10p 14592
17/03/2021 45.10p 46.20p 45.10p 45.10p 3305
16/03/2021 45.10p 45.10p 45.10p 45.10p 0
15/03/2021 45.10p 46.20p 45.10p 45.10p 6439
12/03/2021 45.10p 45.10p 45.10p 45.10p 0
11/03/2021 45.10p 45.10p 45.10p 45.10p 0
10/03/2021 45.10p 45.10p 45.10p 45.10p 0
09/03/2021 45.10p 45.10p 45.10p 45.10p 0
08/03/2021 45.10p 45.10p 45.10p 45.10p 0
05/03/2021 45.10p 45.10p 45.10p 45.10p 0
04/03/2021 45.10p 45.50p 45.10p 45.10p 0
03/03/2021 45.50p 45.50p 45.50p 45.50p 0
02/03/2021 45.50p 45.50p 45.50p 45.50p 0
01/03/2021 45.50p 45.50p 45.50p 45.50p 0
26/02/2021 45.50p 45.50p 45.50p 45.50p 0
25/02/2021 45.50p 45.50p 45.50p 45.50p 0
24/02/2021 45.50p 46.60p 45.50p 45.50p 405
23/02/2021 45.50p 45.50p 45.50p 45.50p 0
22/02/2021 45.50p 46.60p 45.50p 45.50p 214
19/02/2021 45.50p 45.50p 45.50p 45.50p 0
18/02/2021 45.50p 45.50p 45.50p 45.50p 0
17/02/2021 45.50p 45.50p 45.50p 45.50p 0
16/02/2021 45.50p 45.50p 45.50p 45.50p 0
15/02/2021 45.50p 46.60p 45.50p 45.50p 302
12/02/2021 45.50p 46.60p 45.50p 45.50p 10600
11/02/2021 45.50p 45.50p 44.00p 45.50p 1068
10/02/2021 45.50p 46.60p 45.50p 45.50p 2145
09/02/2021 45.50p 45.50p 45.50p 45.50p 0
08/02/2021 45.50p 45.50p 42.50p 45.50p 8888
05/02/2021 45.50p 45.50p 45.50p 45.50p 0
04/02/2021 45.50p 46.60p 45.50p 45.50p 2145
03/02/2021 45.50p 45.50p 45.50p 45.50p 14839
02/02/2021 45.50p 45.50p 42.50p 45.50p 6404
01/02/2021 45.50p 45.50p 45.50p 45.50p 0
29/01/2021 45.50p 45.50p 45.50p 45.50p 0
28/01/2021 45.50p 45.50p 45.50p 45.50p 0
27/01/2021 45.90p 47.00p 45.50p 45.50p 412
26/01/2021 45.90p 45.90p 45.90p 45.90p 0
25/01/2021 45.90p 45.90p 45.90p 45.90p 0
22/01/2021 45.90p 45.90p 45.90p 45.90p 0
21/01/2021 45.90p 45.90p 45.90p 45.90p 0
20/01/2021 45.90p 47.10p 43.00p 45.90p 10403
19/01/2021 45.90p 45.90p 45.90p 45.90p 0
18/01/2021 45.90p 45.90p 45.90p 45.90p 24926
15/01/2021 45.90p 45.90p 45.90p 45.90p 0
14/01/2021 45.90p 45.90p 45.90p 45.90p 0
13/01/2021 45.90p 47.00p 44.40p 45.90p 18000
12/01/2021 45.90p 45.90p 45.90p 45.90p 0
11/01/2021 45.90p 45.90p 44.40p 45.90p 1101
08/01/2021 45.90p 47.00p 45.90p 45.90p 9473
07/01/2021 45.90p 47.00p 45.90p 45.90p 500
06/01/2021 45.90p 47.40p 45.90p 45.90p 0
05/01/2021 45.90p 47.40p 45.90p 47.40p 104
04/01/2021 45.90p 47.40p 45.90p 47.40p 107
01/01/2021 45.90p 45.90p 44.40p 45.90p 1198
31/12/2020 45.90p 45.90p 44.40p 45.90p 1198
30/12/2020 45.90p 45.90p 45.90p 45.90p 0
29/12/2020 45.90p 48.20p 45.90p 45.90p 406
28/12/2020 43.50p 45.90p 40.50p 45.90p 0
25/12/2020 43.50p 45.90p 40.50p 45.90p 0
24/12/2020 43.50p 45.90p 40.50p 45.90p 0
23/12/2020 40.50p 40.50p 39.00p 40.50p 18135
22/12/2020 40.50p 40.50p 38.00p 40.50p 15875
21/12/2020 40.50p 41.70p 39.00p 40.50p 4853
18/12/2020 40.50p 41.00p 40.50p 40.50p 12000
17/12/2020 40.50p 40.50p 40.50p 40.50p 0
16/12/2020 40.50p 40.50p 40.50p 40.50p 0
15/12/2020 40.50p 40.50p 40.50p 40.50p 0
14/12/2020 40.50p 40.50p 40.50p 40.50p 0
11/12/2020 40.50p 40.50p 40.50p 40.50p 0
10/12/2020 40.50p 40.50p 40.50p 40.50p 0
09/12/2020 40.50p 41.00p 40.00p 40.50p 18810
08/12/2020 40.50p 40.50p 39.00p 40.50p 280
07/12/2020 40.50p 40.50p 40.50p 40.50p 15000
04/12/2020 40.50p 40.50p 40.50p 40.50p 0
03/12/2020 40.50p 40.50p 36.00p 40.50p 3810
02/12/2020 40.50p 40.50p 40.50p 40.50p 0
01/12/2020 40.50p 41.50p 40.50p 40.50p 240
30/11/2020 40.50p 40.50p 40.50p 40.50p 0
27/11/2020 40.50p 40.50p 40.50p 40.50p 0
26/11/2020 40.50p 40.50p 40.50p 40.50p 0
25/11/2020 40.50p 40.50p 40.50p 40.50p 0
24/11/2020 40.50p 40.50p 40.50p 40.50p 0
23/11/2020 40.50p 40.50p 40.50p 40.50p 0
20/11/2020 40.50p 41.70p 40.50p 40.50p 239
19/11/2020 40.50p 40.50p 40.50p 40.50p 0
18/11/2020 40.50p 40.50p 40.50p 40.50p 0
17/11/2020 40.50p 40.50p 40.50p 40.50p 0
16/11/2020 40.50p 40.50p 40.50p 40.50p 0
13/11/2020 40.50p 40.50p 40.50p 40.50p 0
12/11/2020 40.50p 40.50p 35.00p 40.50p 5717
10/11/2020 40.50p 40.50p 40.50p 40.50p 0
09/11/2020 40.50p 40.50p 39.00p 40.50p 83
06/11/2020 40.50p 40.50p 40.50p 40.50p 0
05/11/2020 40.50p 40.50p 35.00p 40.50p 5000
04/11/2020 40.50p 40.50p 40.50p 40.50p 0
03/11/2020 40.50p 41.00p 40.50p 40.50p 1185
02/11/2020 40.50p 40.50p 40.50p 40.50p 0
30/10/2020 40.50p 40.50p 40.50p 40.50p 0
29/10/2020 40.90p 40.90p 40.50p 40.50p 19050
28/10/2020 40.90p 40.90p 40.90p 40.90p 0
27/10/2020 40.90p 40.90p 40.90p 40.90p 0
26/10/2020 41.50p 41.50p 40.90p 40.90p 0
23/10/2020 41.50p 43.00p 41.50p 41.50p 1382
22/10/2020 41.50p 41.50p 41.50p 41.50p 0
21/10/2020 41.50p 41.50p 41.50p 41.50p 0
20/10/2020 41.50p 43.00p 41.50p 41.50p 232
19/10/2020 41.50p 41.50p 39.00p 41.50p 8000
16/10/2020 41.50p 41.50p 39.00p 41.50p 2457
15/10/2020 41.50p 41.50p 41.50p 41.50p 0
14/10/2020 41.50p 41.50p 41.50p 41.50p 0
13/10/2020 41.50p 41.50p 41.50p 41.50p 0
12/10/2020 42.00p 42.00p 40.00p 41.50p 2450
09/10/2020 42.00p 42.00p 39.00p 42.00p 8600
08/10/2020 42.00p 44.00p 40.00p 42.00p 3712
07/10/2020 42.00p 42.00p 42.00p 42.00p 0
06/10/2020 42.00p 42.00p 42.00p 42.00p 0
05/10/2020 42.00p 42.00p 42.00p 42.00p 0
02/10/2020 42.00p 42.00p 42.00p 42.00p 0
01/10/2020 42.00p 42.00p 42.00p 42.00p 0
30/09/2020 42.00p 44.00p 41.50p 42.00p 13411
29/09/2020 42.00p 42.00p 42.00p 42.00p 0
28/09/2020 42.00p 42.00p 42.00p 42.00p 0
25/09/2020 42.00p 42.00p 42.00p 42.00p 0
24/09/2020 42.00p 42.00p 41.50p 42.00p 4000
23/09/2020 42.00p 42.00p 42.00p 42.00p 0
22/09/2020 42.00p 42.00p 42.00p 42.00p 0
21/09/2020 42.00p 44.00p 42.00p 42.00p 227
18/09/2020 42.00p 42.00p 42.00p 42.00p 0
17/09/2020 42.00p 42.00p 42.00p 42.00p 0
16/09/2020 42.00p 42.00p 42.00p 42.00p 0
15/09/2020 42.00p 42.00p 42.00p 42.00p 0
14/09/2020 42.00p 42.00p 42.00p 42.00p 0
11/09/2020 42.00p 42.00p 42.00p 42.00p 0
10/09/2020 42.00p 43.00p 42.00p 42.00p 47909
09/09/2020 42.00p 42.00p 42.00p 42.00p 0
08/09/2020 42.00p 43.60p 42.00p 42.00p 125
07/09/2020 42.00p 42.00p 42.00p 42.00p 0
04/09/2020 42.00p 42.00p 42.00p 42.00p 0
03/09/2020 42.00p 42.00p 42.00p 42.00p 0
02/09/2020 42.00p 42.00p 42.00p 42.00p 0
01/09/2020 40.00p 42.00p 39.00p 42.00p 0
31/08/2020 39.00p 39.00p 38.50p 39.00p 0
28/08/2020 39.00p 39.00p 38.50p 39.00p 0
27/08/2020 38.50p 38.50p 37.50p 38.50p 3810
26/08/2020 38.00p 38.00p 37.50p 38.00p 0
25/08/2020 37.50p 37.50p 35.00p 37.50p 0
24/08/2020 37.50p 37.50p 37.50p 37.50p 636
21/08/2020 37.50p 37.50p 37.50p 37.50p 0
20/08/2020 37.50p 37.50p 37.50p 37.50p 266
19/08/2020 37.50p 37.50p 37.50p 37.50p 0
18/08/2020 37.50p 37.50p 37.50p 37.50p 0
17/08/2020 37.50p 37.50p 37.50p 37.50p 0
14/08/2020 37.50p 37.50p 37.50p 37.50p 0
13/08/2020 37.50p 37.50p 37.50p 37.50p 0
12/08/2020 37.50p 37.50p 37.50p 37.50p 0
11/08/2020 37.50p 37.50p 37.50p 37.50p 0
10/08/2020 37.50p 37.50p 37.50p 37.50p 0
07/08/2020 37.50p 37.50p 37.50p 37.50p 0
06/08/2020 37.50p 37.50p 37.50p 37.50p 0
05/08/2020 37.50p 37.50p 37.50p 37.50p 0
04/08/2020 37.50p 37.50p 37.50p 37.50p 0
03/08/2020 37.50p 37.50p 37.50p 37.50p 1610
31/07/2020 37.50p 37.50p 37.50p 37.50p 0
30/07/2020 38.50p 38.50p 37.50p 37.50p 25000
29/07/2020 38.50p 38.50p 38.50p 38.50p 0
28/07/2020 38.50p 39.00p 38.50p 38.50p 0
27/07/2020 41.50p 41.50p 33.00p 39.00p 14675
24/07/2020 41.50p 41.50p 41.50p 41.50p 0
23/07/2020 41.50p 41.50p 41.50p 41.50p 0
22/07/2020 41.50p 41.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits