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
Oct 18, 2019 61.50 62.50 60.52 61.50 59,430
Oct 17, 2019 62.00 62.30 61.50 62.25 23,753
Oct 16, 2019 62.20 62.20 62.02 62.75 19,390
Oct 15, 2019 62.30 62.30 62.02 62.75 22,676
Oct 14, 2019 63.01 0.00 0.00 62.50 10,122
Oct 11, 2019 63.01 63.50 62.00 63.50 57,825
Oct 10, 2019 63.50 63.99 63.50 63.50 31,892
Oct 9, 2019 63.50 64.50 63.50 64.50 11,933
Oct 8, 2019 63.50 63.50 63.50 64.50 11,502
Oct 7, 2019 64.00 64.54 63.00 64.50 33,375
Oct 4, 2019 64.09 64.09 64.00 63.50 28,332
Oct 3, 2019 64.65 64.65 64.10 65.00 7,242
Oct 2, 2019 65.00 65.00 64.03 65.75 53,119
Oct 1, 2019 65.18 65.18 64.50 66.50 12,101
Sep 30, 2019 65.56 65.56 65.00 66.50 18,010
Sep 27, 2019 65.00 65.92 65.00 67.00 38,411
Sep 26, 2019 66.63 66.63 65.00 67.00 25,169
Sep 25, 2019 66.69 66.80 66.00 67.50 23,652
Sep 24, 2019 67.44 67.44 67.00 68.50 24,975
Sep 23, 2019 68.98 68.98 68.00 70.00 27,755
Sep 20, 2019 69.17 69.17 69.04 70.75 38,641
Sep 19, 2019 69.55 69.55 69.17 70.25 6,571
Sep 18, 2019 69.04 69.45 67.50 69.75 100,864
Sep 17, 2019 69.10 69.12 68.00 69.00 97,568
Sep 16, 2019 65.94 69.15 65.94 68.50 1,713,737
Sep 13, 2019 65.25 66.76 65.12 65.50 156,009
Sep 12, 2019 63.90 65.37 63.00 64.50 44,508
Sep 11, 2019 65.00 65.00 63.00 64.50 238,090
Sep 10, 2019 63.00 63.00 63.00 65.00 4,462
Sep 9, 2019 67.10 67.10 64.24 64.50 61,397
Sep 6, 2019 64.70 64.70 64.70 65.50 12,000
Sep 5, 2019 65.70 65.70 65.70 65.50 7,578
Sep 4, 2019 67.97 67.97 67.97 66.00 235
Sep 3, 2019 67.40 67.97 65.04 66.00 49,401
Sep 2, 2019 68.31 68.31 68.31 65.50 2,195
Aug 30, 2019 65.00 68.34 65.00 66.50 6,630
Aug 29, 2019 63.98 68.34 63.98 66.00 24,740
Aug 28, 2019 64.96 67.64 63.08 65.00 210,322
Aug 27, 2019 64.96 64.96 63.07 63.50 2,499
Aug 26, 2019 64.96 0.00 0.00 63.50 0
Aug 22, 2019 65.96 65.96 63.40 63.50 17,517
Aug 21, 2019 63.89 65.00 62.52 64.00 57,088
Aug 20, 2019 62.38 63.90 62.00 63.00 27,297
Aug 19, 2019 62.18 63.58 62.18 63.00 70,339
Aug 16, 2019 60.32 63.58 60.32 63.00 35,624
Aug 15, 2019 63.58 63.58 60.25 62.00 46,468
Aug 14, 2019 64.70 65.00 63.22 63.50 40,531
Aug 13, 2019 64.65 65.00 64.10 64.50 70,719
Aug 12, 2019 66.45 66.45 66.40 64.50 15,756
Aug 9, 2019 66.70 67.00 64.75 64.00 44,976
Showing 1 to 50 of 260