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

 
     
Date Open High Low Close Volume
Jun 25, 2019 68.50 69.15 68.50 70.00 57,583
Jun 24, 2019 68.50 69.18 68.50 70.00 9,282
Jun 21, 2019 69.00 69.00 68.50 69.50 17,710
Jun 20, 2019 69.03 69.03 69.00 70.25 9,475
Jun 19, 2019 69.50 70.64 69.50 70.25 12,062
Jun 18, 2019 70.50 71.14 69.33 70.75 38,440
Jun 17, 2019 70.13 71.20 69.33 70.50 28,485
Jun 14, 2019 69.03 70.13 69.03 69.75 5,771
Jun 13, 2019 68.40 70.00 68.00 69.75 83,629
Jun 12, 2019 68.00 68.40 68.00 69.25 36,521
Jun 11, 2019 68.01 68.42 67.56 69.25 10,646
Jun 10, 2019 68.05 68.25 67.50 68.50 59,967
Jun 7, 2019 68.08 69.03 68.00 69.00 74,821
Jun 6, 2019 68.08 68.08 68.08 69.25 13,015
Jun 5, 2019 68.00 68.05 68.00 69.25 98,519
Jun 4, 2019 68.00 69.12 67.50 69.00 62,658
Jun 3, 2019 69.20 69.35 68.05 69.25 43,459
May 31, 2019 68.05 69.06 67.50 69.25 38,050
May 30, 2019 69.55 69.55 68.00 69.25 30,231
May 29, 2019 69.67 69.67 68.00 69.25 27,764
May 28, 2019 68.25 68.25 67.50 69.25 37,555
May 27, 2019 70.00 0.00 0.00 69.50 0
May 24, 2019 70.00 70.00 67.86 69.50 102,391
May 23, 2019 70.45 70.45 69.12 70.50 18,320
May 22, 2019 71.40 71.53 70.58 71.75 57,116
May 21, 2019 71.00 71.50 71.00 72.25 108,413
May 20, 2019 71.60 71.60 71.00 72.25 218,617
May 17, 2019 72.73 73.23 71.00 72.25 874,869
May 16, 2019 71.50 72.73 71.50 73.00 18,506
May 15, 2019 72.00 73.03 72.00 73.25 3,265
May 14, 2019 72.00 74.25 72.00 73.25 18,440
May 13, 2019 72.00 72.35 72.00 73.25 34,081
May 10, 2019 72.80 72.80 72.00 73.00 52,702
May 9, 2019 72.46 72.89 70.00 72.75 215,532
May 8, 2019 72.60 72.60 71.02 71.75 73,856
May 7, 2019 72.01 72.80 71.04 72.00 52,191
May 6, 2019 74.98 0.00 0.00 73.00 0
May 3, 2019 74.98 74.98 72.00 73.00 500,823
May 2, 2019 72.62 73.53 72.15 73.00 66,234
May 1, 2019 72.04 72.50 72.04 72.50 161,777
Apr 30, 2019 72.04 72.81 72.04 72.50 44,936
Apr 29, 2019 71.70 72.04 71.00 72.50 40,267
Apr 26, 2019 71.02 71.90 71.00 72.00 120,549
Apr 25, 2019 71.33 71.33 70.02 71.50 385,524
Apr 24, 2019 70.50 71.25 70.50 72.25 1,007,740
Apr 23, 2019 70.50 71.73 70.50 71.75 58,017
Apr 22, 2019 71.90 0.00 0.00 72.25 0
Apr 19, 2019 71.90 71.90 70.50 72.25 45,887
Apr 18, 2019 71.90 71.90 70.50 72.25 45,887
Apr 17, 2019 72.13 72.13 70.50 72.25 52,149
Showing 1 to 50 of 262