Market data

Select a section

Downing Strategic Micro-Cap Investment Trust Red

(DSM)
Sector: Closed End Investments
4.66p
0.05p 1.08
Last updated: 11:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 10.53p 11.60p 9.70p 10.53p 496,296
16/07/2024 10.23p 10.53p 9.45p 10.53p 17,991
15/07/2024 9.25p 11.00p 9.00p 10.13p 58,474
12/07/2024 9.25p 10.75p 9.25p 10.00p 218,498
11/07/2024 8.75p 11.00p 8.00p 9.25p 439,650
10/07/2024 8.20p 9.50p 7.20p 9.00p 48,512
09/07/2024 8.38p 9.60p 7.10p 8.20p 129,076
08/07/2024 8.50p 8.83p 8.20p 8.38p 157,931
05/07/2024 8.50p 9.25p 8.50p 8.50p 30,053
04/07/2024 8.55p 10.00p 8.26p 8.50p 347,177
03/07/2024 8.50p 8.92p 8.47p 8.55p 50,126
02/07/2024 8.50p 10.00p 7.45p 8.50p 41,139
01/07/2024 8.50p 8.50p 7.00p 8.00p 129,321
28/06/2024 8.50p 8.56p 7.09p 8.50p 28,887
27/06/2024 14.00p 14.00p 7.00p 8.50p 552,867
26/06/2024 26.90p 27.80p 24.80p 26.20p 291,345
25/06/2024 25.80p 28.20p 25.34p 26.90p 177,255
24/06/2024 26.10p 28.00p 25.00p 25.80p 431,195
21/06/2024 25.20p 27.40p 24.00p 27.40p 241,064
20/06/2024 24.60p 26.80p 24.60p 26.00p 215,372
19/06/2024 24.70p 26.00p 23.00p 24.50p 114,647
18/06/2024 23.50p 25.00p 23.00p 24.70p 50,339
17/06/2024 23.50p 23.75p 23.00p 23.50p 18,250
14/06/2024 23.50p 23.75p 23.00p 23.50p 11,821
13/06/2024 24.00p 24.00p 23.00p 23.50p 2,633
12/06/2024 23.30p 25.00p 23.00p 23.20p 104,362
11/06/2024 25.40p 25.40p 23.50p 23.50p 25,308
10/06/2024 25.70p 27.00p 24.00p 24.50p 91,130
07/06/2024 25.60p 26.09p 24.50p 25.70p 36,864
06/06/2024 28.50p 28.50p 24.00p 27.00p 281,037
05/06/2024 37.00p 39.00p 36.00p 37.10p 277,660
04/06/2024 35.70p 38.45p 35.66p 37.00p 514,302
03/06/2024 34.10p 37.50p 34.00p 36.40p 282,918
31/05/2024 33.00p 35.00p 32.00p 34.50p 155,299
30/05/2024 33.00p 33.66p 32.68p 33.00p 119,397
29/05/2024 33.00p 34.00p 32.00p 33.00p 128,922
28/05/2024 32.60p 34.00p 32.00p 33.00p 220,228
27/05/2024 31.80p 31.80p 31.60p 31.80p 65,038

Market data

Select a section