Downing Strategic Micro-cap Investment Trust Red Ord Gbp0.001 Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2019 74.38 74.38 74.38 75.50 3,975
Feb 19, 2019 73.84 73.84 73.00 75.50 24,252
Feb 18, 2019 73.01 73.84 73.01 74.50 76,370
Feb 15, 2019 73.00 84.00 73.00 75.00 134,207
Feb 14, 2019 73.00 74.32 73.00 75.00 4,375
Feb 13, 2019 73.00 74.32 73.00 75.00 58,003
Feb 12, 2019 73.01 73.01 73.00 75.00 40,936
Feb 11, 2019 73.01 73.01 73.00 75.50 54,322
Feb 8, 2019 73.00 73.00 73.00 75.50 50,000
Feb 7, 2019 73.01 74.65 73.00 75.50 36,201
Feb 6, 2019 74.65 74.65 73.00 75.50 47,250
Feb 5, 2019 75.32 75.32 73.00 74.50 118,591
Feb 4, 2019 74.00 74.00 74.00 76.00 35,570
Feb 1, 2019 73.00 74.32 73.00 76.00 45,103
Jan 31, 2019 75.00 75.00 73.00 75.00 216,954
Jan 30, 2019 76.00 76.65 75.00 77.50 13,416
Jan 29, 2019 76.09 76.09 74.06 77.00 12,675
Jan 28, 2019 74.00 74.06 74.00 77.00 17,025
Jan 25, 2019 75.05 78.95 75.00 76.00 187,534
Jan 24, 2019 75.00 75.00 75.00 76.00 69,870
Jan 23, 2019 75.66 79.74 75.66 78.00 3,135
Jan 22, 2019 81.75 81.75 77.04 78.00 44,326
Jan 21, 2019 77.55 77.55 77.00 79.50 43,461
Jan 18, 2019 79.00 79.00 79.00 79.50 4,012
Jan 17, 2019 78.75 78.75 78.75 78.50 769
Jan 16, 2019 78.54 78.70 76.00 79.00 6,961
Jan 15, 2019 77.12 79.75 77.12 79.00 13,224
Jan 14, 2019 76.26 77.85 76.26 76.50 11,034
Jan 11, 2019 76.80 77.85 76.80 76.50 30,707
Jan 10, 2019 77.00 77.00 76.65 76.50 7,621
Jan 9, 2019 76.70 76.80 76.70 77.50 3,770
Jan 8, 2019 76.61 79.75 76.61 77.50 20,510
Jan 7, 2019 76.51 76.61 76.51 77.50 8,473
Jan 4, 2019 79.75 79.75 76.20 77.50 14,156
Jan 3, 2019 76.05 76.10 76.05 77.50 3,216
Jan 2, 2019 76.00 76.00 76.00 77.50 2,010
Jan 1, 2019 0.00 0.00 0.00 77.50 0
Dec 31, 2018 0.00 0.00 0.00 77.50 0
Dec 28, 2018 75.25 75.30 75.25 77.50 64,488
Dec 27, 2018 75.25 79.75 75.25 77.50 6,369
Dec 26, 2018 79.75 79.75 79.75 77.50 120
Dec 25, 2018 79.75 79.75 79.75 77.50 120
Dec 24, 2018 79.75 79.75 79.75 77.50 120
Dec 21, 2018 75.00 79.45 75.00 77.50 45,709
Dec 20, 2018 74.15 77.67 74.15 76.50 55,873
Dec 19, 2018 76.40 76.40 76.40 78.00 5,314
Dec 18, 2018 76.45 76.45 76.45 77.50 2,590
Dec 17, 2018 76.06 76.06 76.04 77.50 20,047
Dec 14, 2018 76.04 76.72 76.04 78.00 8,000
Dec 13, 2018 76.06 77.00 76.06 78.00 29,551
Showing 1 to 50 of 261