Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

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

 
     
Date Open High Low Close Volume
Feb 26, 2020 72.17 72.17 68.504 69.50 99,396
Feb 25, 2020 72.15 72.15 72.003 72.50 38,280
Feb 24, 2020 72.15 73.20 72.15 73.50 31,073
Feb 21, 2020 73.03 74.35 73.00 73.00 95,907
Feb 20, 2020 75.10 75.10 74.02 75.00 4,247
Feb 19, 2020 74.02 74.02 74.02 75.00 2,400
Feb 18, 2020 73.24 74.80 73.24 74.50 23,372
Feb 17, 2020 73.24 75.15 73.24 75.00 48,639
Feb 14, 2020 72.05 72.05 72.05 73.50 145,218
Feb 13, 2020 73.32 75.61 73.32 74.00 5,491
Feb 12, 2020 73.11 75.67 73.11 75.00 68,009
Feb 11, 2020 73.106 73.11 72.61 72.50 24,622
Feb 10, 2020 72.52 72.57 72.52 72.50 32,580
Feb 7, 2020 72.75 72.765 72.75 72.50 12,858
Feb 6, 2020 72.91 73.50 72.91 72.75 15,500
Feb 5, 2020 71.80 73.50 71.80 72.50 18,953
Feb 4, 2020 73.00 73.00 73.00 72.00 20,849
Feb 3, 2020 73.00 73.00 71.504 72.00 44,774
Jan 31, 2020 73.00 73.00 73.00 72.25 13,698
Jan 30, 2020 73.00 74.50 71.21 72.50 74,486
Jan 29, 2020 75.00 75.46 75.00 75.50 39,731
Jan 28, 2020 74.81 74.81 74.50 76.00 59,152
Jan 27, 2020 77.00 77.00 74.00 75.75 44,034
Jan 24, 2020 77.15 77.15 76.50 78.50 62,262
Jan 23, 2020 77.00 77.30 76.50 78.25 62,060
Jan 22, 2020 77.00 77.75 77.00 78.00 66,110
Jan 21, 2020 78.38 78.38 77.00 77.50 70,501
Jan 20, 2020 77.675 77.725 75.49 77.00 228,416
Jan 17, 2020 78.36 78.36 76.21 77.75 34,504
Jan 16, 2020 76.52 78.157 75.28 77.50 31,184
Jan 15, 2020 75.00 75.56 72.42 74.00 171,188
Jan 14, 2020 74.035 75.00 73.04 75.00 53,962
Jan 13, 2020 76.14 76.68 74.00 74.00 149,538
Jan 10, 2020 78.22 78.22 75.53 76.50 70,802
Jan 9, 2020 78.00 78.966 77.02 77.50 108,598
Jan 8, 2020 78.00 78.00 77.98 77.50 74,907
Jan 7, 2020 77.40 78.00 76.90 76.50 124,097
Jan 6, 2020 77.50 78.00 76.62 76.00 47,681
Jan 3, 2020 78.00 78.00 76.38 76.00 173,019
Jan 2, 2020 77.00 78.00 74.19 75.50 170,692
Jan 1, 2020 76.00 77.00 75.375 75.00 173,707
Dec 31, 2019 76.00 77.00 75.375 75.00 173,707
Dec 30, 2019 74.50 76.95 72.55 74.00 451,065
Dec 27, 2019 70.28 77.455 70.02 73.00 1,805,658
Dec 26, 2019 68.40 68.40 67.545 68.25 18,959
Dec 25, 2019 68.40 68.40 67.545 68.25 18,959
Dec 24, 2019 68.40 68.40 67.545 68.25 18,959
Dec 23, 2019 67.50 68.80 67.50 68.25 32,462
Dec 20, 2019 69.70 69.70 67.50 68.25 43,856
Dec 19, 2019 69.55 69.55 69.05 69.50 22,077
Showing 1 to 50 of 259