Australia Markets close in 1 hr 37 mins

Downing One VCT plc (DDV1.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
58.500.00 (0.00%)
At close: 09:55AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202258.5058.5058.5058.5058.50-
23 May 202258.5058.5058.5058.5058.50-
20 May 202258.5058.5058.5058.5058.50-
19 May 202258.5058.5058.5058.5058.50-
18 May 202258.5057.0057.0058.5058.502,919
17 May 202258.5058.5058.5058.5058.50-
16 May 202258.5058.5058.5058.5058.50-
13 May 202258.5058.5058.5058.5058.50-
12 May 202258.5058.5058.5058.5058.50-
11 May 202258.5058.5058.5058.5058.50-
10 May 202258.5058.5058.5058.5058.50-
09 May 202258.5058.5058.5058.5058.50-
06 May 202258.5058.5058.5058.5058.50-
05 May 202258.5057.5057.5058.5058.50100
04 May 202258.5058.5058.5058.5058.50-
03 May 202258.5058.5058.5058.5058.50-
29 Apr 202258.5058.5058.5058.5058.50-
28 Apr 202258.5058.5058.5058.5058.50-
27 Apr 202258.5058.5058.5058.5058.50-
26 Apr 202258.5058.5058.5058.5058.50-
25 Apr 20220.580.580.580.580.58-
22 Apr 202258.5057.0057.0058.5058.503,484
21 Apr 202258.5058.5058.5058.5058.50-
20 Apr 202258.5058.5058.5058.5058.50-
19 Apr 202258.5058.5058.5058.5058.50-
14 Apr 20220.580.580.580.580.58-
13 Apr 20220.580.570.570.580.58921
12 Apr 20220.580.580.580.580.58-
11 Apr 20220.580.580.580.580.58-
08 Apr 202258.5058.5058.5058.5058.50-
07 Apr 202258.5058.5058.5058.5058.50-
06 Apr 202258.5058.5058.5058.5058.50-
05 Apr 202258.5058.5058.5058.5058.50-
04 Apr 202258.5057.5057.5058.5058.501,245
01 Apr 202258.5058.5058.5058.5058.50-
31 Mar 202258.5058.0758.0758.5058.50141,393
30 Mar 202258.5059.0057.5058.5058.5010,088
29 Mar 202258.5059.0057.5058.5058.5015,857
28 Mar 202258.5058.5058.5058.5058.50-
25 Mar 202258.5058.0758.0758.5058.508,073
24 Mar 202258.5058.5058.5058.5058.50-
23 Mar 202258.5057.5057.5058.5058.50715
22 Mar 202258.5058.5058.5058.5058.50-
21 Mar 202258.5058.5058.5058.5058.50-
18 Mar 202258.5058.5058.5058.5058.50-
17 Mar 202258.5057.5057.5058.5058.501,232
16 Mar 202258.5058.5058.5058.5058.50-
15 Mar 202258.5058.5058.5058.5058.50-
14 Mar 202258.5057.5057.5058.5058.504,209
11 Mar 202258.5058.5058.5058.5058.50-
10 Mar 202258.5058.5058.5058.5058.50-
09 Mar 202258.5055.5055.5058.5058.5014,452
08 Mar 202258.5058.5058.5058.5058.50-
07 Mar 202258.5058.5058.5058.5058.50-
04 Mar 202258.5058.5058.5058.5058.50-
03 Mar 202258.5058.5058.5058.5058.50-
02 Mar 202258.5058.5758.0758.5058.50164,677
01 Mar 202258.5059.0059.0058.5058.50892
28 Feb 202258.5057.5057.5058.5058.50992
25 Feb 202258.5059.0159.0158.5058.5061
24 Feb 202258.5058.5058.5058.5058.50-
23 Feb 202258.0057.0057.0058.5058.508,050
22 Feb 202258.0058.0058.0058.0058.00-
21 Feb 202258.0057.0057.0058.0058.001,100
18 Feb 202258.0057.0057.0058.0058.005,010
17 Feb 202258.0058.0058.0058.0058.00-
16 Feb 202258.0057.0057.0058.0058.0015,655
15 Feb 202258.0057.0057.0058.0058.001,132
14 Feb 202258.0058.0058.0058.0058.00-
11 Feb 202258.0059.0057.0058.0058.009,491
10 Feb 202258.0058.0058.0058.0058.00-
09 Feb 202258.0057.0057.0058.0058.006,635
08 Feb 202258.0057.0057.0058.0058.003,337
07 Feb 202258.0057.0057.0058.0058.006,750
04 Feb 202258.0057.0057.0058.0058.0018,613
03 Feb 202258.0057.9057.4058.0058.007,248
03 Feb 20221.25 Dividend
02 Feb 202259.0060.0060.0059.0057.751,625
01 Feb 202259.0059.0059.0059.0057.75-
31 Jan 202259.0059.0059.0059.0057.75-
28 Jan 202259.0059.0059.0059.0057.75-
27 Jan 202259.5060.0058.5959.0057.759,270
26 Jan 202259.5058.5958.5959.5058.2489,937
25 Jan 202259.5058.5058.5059.5058.247,186
24 Jan 202259.5058.5058.5059.5058.245,426
21 Jan 202259.5059.5059.5059.5058.24-
20 Jan 202259.5058.0058.0059.5058.2422,255
19 Jan 202259.5058.5058.0059.5058.2415,070
18 Jan 202259.5059.5059.5059.5058.24-
17 Jan 202259.5058.5058.5059.5058.245,387
14 Jan 202259.5059.5059.5059.5058.24-
13 Jan 202259.5059.5059.5059.5058.24-
12 Jan 202259.5058.5058.5059.5058.243,647
11 Jan 202259.5059.5059.5059.5058.24-
10 Jan 202259.5058.0058.0059.5058.2425,768
07 Jan 202259.5058.5058.5059.5058.2410,833
06 Jan 202259.5059.5059.5059.5058.24-
05 Jan 202259.5058.5058.0059.5058.2433,809
04 Jan 202259.5059.5059.5059.5058.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...