Market data

Select a section

Downing Strategic Micro-Cap Investment Trust Red

(DSM)
Sector: Closed End Investments
3.90p
0.00p 0.00
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3.90p 3.90p 3.80p 3.90p 85,000
16/01/2025 3.90p 3.90p 3.80p 3.90p 5,023
15/01/2025 3.90p 3.90p 3.80p 3.90p 41,015
14/01/2025 3.99p 4.00p 3.80p 3.90p 97,279
13/01/2025 4.31p 4.31p 3.98p 3.99p 25,000
10/01/2025 4.33p 4.33p 3.98p 4.31p 24,722
09/01/2025 4.33p 4.33p 4.00p 4.33p 11,694
08/01/2025 4.33p 4.33p 4.33p 4.33p 0
07/01/2025 4.33p 4.66p 4.00p 4.33p 53,114
06/01/2025 4.34p 4.34p 4.00p 4.33p 41,200
03/01/2025 4.32p 4.66p 4.00p 4.33p 1,336
02/01/2025 4.20p 4.64p 3.98p 4.32p 1,854
01/01/2025 4.30p 4.50p 3.90p 4.25p 438,431
31/12/2024 4.30p 4.50p 3.90p 4.25p 438,431
30/12/2024 4.53p 4.53p 4.30p 4.53p 9,800
27/12/2024 4.68p 4.80p 4.28p 4.28p 24,097
26/12/2024 4.60p 4.80p 4.50p 4.68p 91
25/12/2024 4.60p 4.80p 4.50p 4.68p 91
24/12/2024 4.60p 4.80p 4.50p 4.68p 91
23/12/2024 4.44p 4.70p 4.22p 4.28p 162,574
20/12/2024 4.44p 4.44p 4.44p 4.44p 0
19/12/2024 4.44p 4.44p 4.44p 4.44p 0
18/12/2024 4.44p 4.44p 4.44p 4.44p 0
17/12/2024 4.44p 4.44p 4.25p 4.44p 2,010
16/12/2024 4.44p 4.44p 4.24p 4.44p 26,725
13/12/2024 4.44p 4.44p 4.22p 4.44p 24,930
12/12/2024 4.50p 4.60p 4.05p 4.44p 359,412
11/12/2024 4.49p 4.49p 4.45p 4.45p 0
10/12/2024 4.50p 4.60p 4.48p 4.49p 0
09/12/2024 4.70p 4.80p 4.40p 4.60p 72,038
06/12/2024 4.05p 4.70p 3.88p 4.70p 120,279
05/12/2024 3.80p 4.05p 3.69p 3.95p 227,069
04/12/2024 3.70p 4.10p 3.65p 3.80p 57,911
03/12/2024 4.70p 4.90p 3.70p 3.70p 22,317
02/12/2024 4.75p 4.75p 4.50p 4.70p 148,500
29/11/2024 4.75p 4.75p 4.50p 4.75p 7,284
28/11/2024 4.75p 4.75p 4.67p 4.75p 0
27/11/2024 4.66p 4.75p 4.50p 4.75p 694,502
26/11/2024 4.65p 4.66p 4.39p 4.66p 33,591
25/11/2024 4.61p 5.00p 4.22p 4.65p 30,623
22/11/2024 4.55p 5.00p 4.22p 4.55p 155,280
21/11/2024 4.55p 4.55p 4.21p 4.55p 7,348
20/11/2024 4.55p 4.90p 4.20p 4.55p 6,704
19/11/2024 4.55p 4.55p 4.21p 4.55p 34,062
18/11/2024 4.60p 4.60p 4.21p 4.55p 4,469
15/11/2024 4.60p 4.60p 4.21p 4.60p 27,500
14/11/2024 4.60p 4.60p 4.21p 4.60p 16,168
13/11/2024 4.60p 4.60p 4.60p 4.60p 0
12/11/2024 4.60p 5.00p 4.20p 4.60p 6,200
11/11/2024 4.55p 4.60p 4.55p 4.60p 10,788
08/11/2024 4.55p 4.59p 4.20p 4.55p 11,863
07/11/2024 4.40p 4.66p 4.10p 4.55p 21,828
06/11/2024 4.60p 4.90p 4.04p 4.40p 37,043
05/11/2024 4.60p 4.60p 4.40p 4.50p 0
04/11/2024 4.60p 4.79p 4.60p 4.60p 21,626
01/11/2024 4.47p 5.00p 4.04p 5.00p 297,694
31/10/2024 4.90p 5.00p 4.00p 4.52p 688,403
30/10/2024 7.30p 7.65p 7.05p 7.30p 1,674,475
29/10/2024 7.35p 7.54p 7.08p 7.30p 153,242
28/10/2024 7.60p 7.90p 7.00p 7.35p 356,938
25/10/2024 7.50p 7.95p 7.10p 7.60p 1,029,563
24/10/2024 7.05p 9.00p 6.60p 7.00p 674,466
23/10/2024 6.63p 7.30p 6.50p 7.00p 247,289
22/10/2024 6.63p 6.63p 6.50p 6.63p 6,546
21/10/2024 7.00p 7.00p 6.51p 6.75p 11,587
18/10/2024 7.00p 7.00p 6.51p 7.00p 7,045
17/10/2024 7.00p 7.00p 6.50p 7.00p 57,365
16/10/2024 7.00p 7.50p 6.50p 7.00p 20,404
15/10/2024 6.75p 7.50p 6.50p 7.00p 276
14/10/2024 6.88p 6.88p 6.51p 6.75p 35,553
11/10/2024 6.88p 6.88p 6.75p 6.88p 8,118
10/10/2024 6.88p 6.88p 6.75p 6.88p 20,663
09/10/2024 7.40p 7.40p 6.75p 6.88p 88,699
08/10/2024 7.13p 7.75p 6.75p 7.35p 3,143
07/10/2024 6.50p 7.13p 6.26p 7.13p 139,750
04/10/2024 6.50p 6.50p 6.50p 6.50p 0
03/10/2024 6.50p 6.75p 6.25p 6.50p 10,811
02/10/2024 6.50p 6.75p 6.50p 6.50p 102,376
01/10/2024 6.63p 6.75p 6.45p 6.50p 91,061
30/09/2024 6.63p 6.75p 6.63p 6.63p 99,800
27/09/2024 6.63p 6.70p 6.50p 6.63p 15,432
26/09/2024 7.05p 7.05p 6.10p 6.63p 146,722
25/09/2024 7.38p 7.50p 6.66p 7.05p 53,960
24/09/2024 7.38p 7.75p 7.00p 7.38p 18,176
23/09/2024 7.38p 7.50p 7.38p 7.38p 0
20/09/2024 7.38p 7.38p 7.00p 7.38p 9,643
19/09/2024 7.38p 7.50p 7.38p 7.38p 0
18/09/2024 7.38p 7.75p 7.38p 7.38p 38
17/09/2024 7.25p 7.50p 6.66p 7.38p 11,093
16/09/2024 7.38p 7.50p 7.00p 7.25p 52,618
13/09/2024 7.38p 7.90p 7.00p 7.38p 25,591
12/09/2024 6.83p 7.75p 6.65p 6.50p 720,874
11/09/2024 6.83p 7.00p 6.50p 6.83p 45,786
10/09/2024 6.83p 6.83p 6.65p 6.83p 18,299
09/09/2024 7.13p 7.13p 6.66p 6.83p 34,280
06/09/2024 6.70p 7.13p 6.66p 7.13p 87,149
05/09/2024 6.70p 6.75p 6.65p 6.70p 115,809
04/09/2024 6.70p 6.70p 6.65p 6.70p 15,721
03/09/2024 7.20p 7.20p 6.70p 6.70p 57,093
02/09/2024 7.18p 7.20p 6.75p 7.18p 109,720
30/08/2024 7.18p 7.65p 6.85p 7.18p 15,544
29/08/2024 6.75p 7.50p 6.60p 7.18p 68,526
28/08/2024 6.75p 6.90p 6.54p 6.75p 66,717
27/08/2024 6.88p 7.50p 6.45p 6.75p 122,742
26/08/2024 7.00p 7.35p 6.50p 6.75p 345,143
23/08/2024 7.00p 7.35p 6.50p 6.75p 345,143
22/08/2024 7.00p 7.35p 6.50p 6.75p 345,143
21/08/2024 7.13p 7.30p 6.61p 7.00p 38,678
20/08/2024 7.60p 8.05p 6.89p 7.13p 33,911
19/08/2024 7.35p 8.05p 7.15p 7.35p 4,327
16/08/2024 7.35p 7.35p 7.27p 7.35p 0
15/08/2024 7.60p 7.64p 7.14p 7.35p 208,273
14/08/2024 7.55p 8.00p 7.20p 7.60p 33,436
13/08/2024 7.70p 8.20p 7.40p 7.55p 344,678
12/08/2024 7.50p 7.70p 7.20p 7.70p 67,056
09/08/2024 7.63p 7.63p 7.36p 7.50p 55,000
08/08/2024 7.35p 8.00p 7.35p 7.50p 27,616
07/08/2024 7.05p 7.85p 6.80p 7.35p 186,877
06/08/2024 7.48p 7.57p 7.15p 7.15p 134,960
05/08/2024 7.00p 8.00p 6.00p 7.23p 162,224
02/08/2024 9.00p 9.80p 7.50p 7.85p 336,787
01/08/2024 10.50p 10.55p 7.50p 9.00p 1,272,340
31/07/2024 12.65p 13.50p 11.32p 11.90p 271,256
30/07/2024 12.90p 14.10p 11.80p 12.65p 336,032
29/07/2024 11.70p 14.00p 11.26p 12.90p 1,156,412
26/07/2024 11.95p 13.05p 10.62p 11.60p 763,051
25/07/2024 12.00p 12.50p 11.50p 11.60p 1,252,880
24/07/2024 12.00p 13.00p 11.00p 12.00p 220,785
23/07/2024 11.60p 13.00p 10.20p 12.00p 175,479
22/07/2024 10.68p 13.00p 9.45p 12.00p 909,934
19/07/2024 10.53p 11.70p 9.35p 10.53p 467,870
18/07/2024 10.48p 10.81p 10.00p 10.53p 562,471

Market data

Select a section