Australia Markets closed

Downing ONE VCT Plc (DDV1.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
57.000.00 (0.00%)
At close: 08:50AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202157.0056.0056.0057.0057.00968
02 Dec 202157.0058.0056.0057.0057.0013,326
01 Dec 202157.0057.0057.0057.0057.00-
30 Nov 202157.0056.0056.0057.0057.0010,135
29 Nov 202157.0055.5055.5057.0057.0014,051
26 Nov 202157.0056.0056.0057.0057.0014,025
25 Nov 202157.0056.0056.0057.0057.009,496
24 Nov 202157.0056.0056.0057.0057.002,996
23 Nov 202157.0056.0056.0057.0057.007,231
22 Nov 202157.0057.5056.0057.0057.0024,414
19 Nov 202157.0057.0057.0057.0057.00-
18 Nov 202157.0055.5055.5057.0057.0024,619
17 Nov 202157.0056.0056.0057.0057.0012,333
16 Nov 202157.0056.0056.0057.0057.0014,592
15 Nov 202157.0056.0056.0057.0057.005,857
12 Nov 202157.0057.0057.0057.0057.00-
11 Nov 202157.0056.0056.0057.0057.0025,115
10 Nov 202157.0057.0057.0057.0057.00-
09 Nov 202157.0056.0056.0057.0057.001,100
08 Nov 202157.0056.0056.0057.0057.002,147
05 Nov 202157.0056.0056.0057.0057.0017,971
04 Nov 202157.0056.0056.0057.0057.0013,867
03 Nov 202157.0057.0057.0057.0057.00-
02 Nov 202157.0057.0057.0057.0057.00-
01 Nov 202157.0056.0056.0057.0057.005,165
29 Oct 202157.0056.0056.0057.0057.001,485
28 Oct 202157.0056.0056.0057.0057.005,677
27 Oct 202157.0056.0056.0057.0057.004,606
26 Oct 202157.0056.0056.0057.0057.00735
25 Oct 202157.0056.0056.0057.0057.005,160
22 Oct 202157.0057.0057.0057.0057.00-
21 Oct 202157.0056.0056.0057.0057.005,310
20 Oct 202157.0057.0057.0057.0057.00-
19 Oct 202157.0057.0056.0057.0057.0014,467
18 Oct 202157.0057.0055.0057.0057.0035,757
15 Oct 202157.0056.0055.5057.0057.0021,091
14 Oct 202157.0057.0057.0057.0057.00-
13 Oct 202157.0056.0056.0057.0057.0018,645
12 Oct 202157.0057.0057.0057.0057.00-
11 Oct 202157.0056.0056.0057.0057.004,033
08 Oct 202157.0056.0055.5057.0057.0026,628
07 Oct 202157.0056.0056.0057.0057.009,871
06 Oct 202157.0056.0056.0057.0057.002,553
05 Oct 202157.0057.0057.0057.0057.00-
04 Oct 202157.0057.0057.0057.0057.00-
01 Oct 202157.0056.0056.0057.0057.001,706
30 Sept 202157.0056.2656.2657.0057.00129,963
29 Sept 202157.0056.0056.0057.0057.006,206
28 Sept 202157.0057.0057.0057.0057.00-
27 Sept 202157.0056.0056.0057.0057.002,259
24 Sept 202157.0057.0057.0057.0057.00-
23 Sept 202157.0056.0056.0057.0057.008,909
22 Sept 202157.0056.0056.0057.0057.008,266
21 Sept 202157.0056.0056.0057.0057.005,847
20 Sept 202157.0056.0056.0057.0057.0036,345
17 Sept 202157.0058.0056.0057.0057.007,980
16 Sept 202157.0056.0056.0057.0057.004,335
15 Sept 202157.0056.0056.0057.0057.0013,197
14 Sept 202157.0058.0056.0057.0057.0016,446
13 Sept 202157.0057.0057.0057.0057.00-
10 Sept 202157.0056.0056.0057.0057.007,226
09 Sept 202157.0056.0056.0057.0057.003,617
08 Sept 202157.0056.0056.0057.0057.004,337
07 Sept 202157.0056.0056.0057.0057.0027,172
06 Sept 202157.0056.0056.0057.0057.001,100
03 Sept 202157.0057.0057.0057.0057.00-
02 Sept 202157.0058.0058.0057.0057.00889
01 Sept 202157.0057.0057.0057.0057.00-
31 Aug 202157.0056.0056.0057.0057.009,200
27 Aug 202157.0058.0057.0057.0057.0018,731
26 Aug 202157.0056.0056.0057.0057.002,849
25 Aug 202157.0056.2655.5057.0057.00314,674
24 Aug 202157.0056.0056.0057.0057.002,245
23 Aug 202157.0056.0056.0057.0057.0052,491
20 Aug 202157.0057.0057.0057.0057.00-
19 Aug 202157.0056.0056.0057.0057.003,819
18 Aug 202157.0058.0058.0057.0057.006,848
17 Aug 202157.0056.0056.0057.0057.005,238
16 Aug 202157.0056.0056.0057.0057.001,443
13 Aug 202157.0056.0056.0057.0057.0011,580
12 Aug 202157.0057.0057.0057.0057.00-
11 Aug 202157.0056.0056.0057.0057.002,201
10 Aug 202157.0057.0057.0057.0057.00-
09 Aug 202157.0056.0056.0057.0057.0020,849
06 Aug 202157.0057.0057.0057.0057.00-
05 Aug 202157.0056.5756.0757.0057.00103,234
04 Aug 202157.0057.0057.0057.0057.00-
03 Aug 202157.0056.0056.0057.0057.0025,000
02 Aug 202157.0057.0057.0057.0057.00-
30 July 202157.0056.0056.0057.0057.0061,044
29 July 202157.0057.0057.0057.0057.00-
29 July 20211.25 Dividend
28 July 202158.2559.5057.0058.2557.0036,728
27 July 202158.2558.2558.2558.2557.00-
26 July 202158.2558.2558.2558.2557.00-
23 July 202158.2558.2558.2558.2557.00-
22 July 202157.7556.5056.5057.7556.5120,767
21 July 202157.7556.5056.5057.7556.516,198
20 July 202157.7556.5056.5057.7556.518,688
19 July 202157.7559.0056.5057.7556.5110,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...