Market data

Select a section

Downing Strategic Micro-Cap Investment Trust Red

(DSM)
Sector: Closed End Investments
4.05p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4.05p 4.05p 4.05p 4.05p 0
17/07/2025 4.05p 4.05p 4.05p 4.05p 0
16/07/2025 4.05p 4.05p 4.05p 4.05p 0
15/07/2025 4.05p 4.05p 4.05p 4.05p 0
14/07/2025 4.05p 4.05p 4.05p 4.05p 0
11/07/2025 4.05p 4.05p 4.05p 4.05p 0
10/07/2025 4.05p 4.05p 4.05p 4.05p 0
09/07/2025 4.05p 4.05p 4.05p 4.05p 0
08/07/2025 4.05p 4.05p 4.05p 4.05p 0
07/07/2025 4.05p 4.05p 4.05p 4.05p 0
04/07/2025 4.05p 4.05p 4.05p 4.05p 0
03/07/2025 4.05p 4.05p 4.05p 4.05p 0
02/07/2025 4.05p 4.05p 4.05p 4.05p 0
01/07/2025 4.05p 4.05p 4.05p 4.05p 0
30/06/2025 4.05p 4.05p 4.05p 4.05p 0
27/06/2025 4.05p 4.05p 4.05p 4.05p 0
26/06/2025 4.05p 4.05p 4.05p 4.05p 0
25/06/2025 4.05p 4.05p 4.05p 4.05p 0
24/06/2025 4.05p 4.05p 4.05p 4.05p 0
23/06/2025 4.05p 4.05p 4.05p 4.05p 0
20/06/2025 4.05p 4.05p 4.05p 4.05p 0
19/06/2025 4.05p 4.05p 4.05p 4.05p 0
18/06/2025 4.05p 4.05p 4.05p 4.05p 0
17/06/2025 4.05p 4.05p 4.05p 4.05p 0
16/06/2025 4.05p 4.05p 4.05p 4.05p 0
13/06/2025 4.05p 4.05p 4.05p 4.05p 0
12/06/2025 4.05p 4.05p 4.05p 4.05p 0
11/06/2025 4.05p 4.05p 4.05p 4.05p 0
10/06/2025 4.05p 4.05p 4.05p 4.05p 0
09/06/2025 4.05p 4.05p 4.05p 4.05p 0
06/06/2025 4.05p 4.05p 4.05p 4.05p 0
05/06/2025 4.05p 4.05p 4.05p 4.05p 0
04/06/2025 4.05p 4.05p 4.05p 4.05p 0
03/06/2025 4.05p 4.05p 4.05p 4.05p 0
02/06/2025 4.05p 4.05p 4.05p 4.05p 0
30/05/2025 4.05p 4.05p 4.05p 4.05p 0
29/05/2025 4.05p 4.05p 4.05p 4.05p 0
28/05/2025 4.05p 4.05p 4.05p 4.05p 0
27/05/2025 4.05p 4.05p 4.05p 4.05p 0
26/05/2025 4.05p 4.05p 4.05p 4.05p 0
23/05/2025 4.05p 4.05p 4.05p 4.05p 0
22/05/2025 4.05p 4.05p 4.05p 4.05p 0
21/05/2025 4.05p 4.05p 4.05p 4.05p 0
20/05/2025 4.05p 4.05p 4.05p 4.05p 0
19/05/2025 4.05p 4.05p 4.05p 4.05p 0
16/05/2025 4.05p 4.05p 4.05p 4.05p 0
15/05/2025 4.05p 4.05p 4.05p 4.05p 0
14/05/2025 4.05p 4.05p 4.05p 4.05p 0
13/05/2025 4.05p 4.05p 4.05p 4.05p 0
12/05/2025 4.05p 4.05p 4.05p 4.05p 0
09/05/2025 4.05p 4.05p 4.05p 4.05p 0
08/05/2025 4.05p 4.05p 4.05p 4.05p 0
07/05/2025 4.05p 4.05p 4.05p 4.05p 0
06/05/2025 4.05p 4.05p 4.05p 4.05p 0
05/05/2025 4.05p 4.05p 4.05p 4.05p 0
02/05/2025 4.05p 4.05p 4.05p 4.05p 0
01/05/2025 4.05p 4.05p 4.05p 4.05p 0
30/04/2025 4.05p 4.05p 4.05p 4.05p 0
29/04/2025 4.05p 4.05p 4.05p 4.05p 0
28/04/2025 4.05p 4.05p 4.05p 4.05p 0
25/04/2025 4.05p 4.05p 4.05p 4.05p 0
24/04/2025 4.05p 4.05p 4.05p 4.05p 0
23/04/2025 4.05p 4.05p 4.05p 4.05p 0
22/04/2025 4.05p 4.05p 4.05p 4.05p 0
21/04/2025 4.05p 4.05p 4.05p 4.05p 0
18/04/2025 4.05p 4.05p 4.05p 4.05p 0
17/04/2025 4.05p 4.05p 4.05p 4.05p 0
16/04/2025 4.05p 4.05p 4.05p 4.05p 0
15/04/2025 4.05p 4.05p 4.05p 4.05p 0
14/04/2025 4.05p 4.05p 4.05p 4.05p 0
11/04/2025 4.05p 4.05p 4.05p 4.05p 0
10/04/2025 4.05p 4.05p 4.05p 4.05p 0
09/04/2025 4.05p 4.05p 4.05p 4.05p 0
08/04/2025 4.05p 4.05p 4.05p 4.05p 0
07/04/2025 4.05p 4.05p 4.05p 4.05p 0
04/04/2025 4.05p 4.05p 4.05p 4.05p 0
03/04/2025 4.05p 4.05p 4.05p 4.05p 0
02/04/2025 4.05p 4.05p 4.05p 4.05p 0
01/04/2025 4.05p 4.05p 4.05p 4.05p 0
31/03/2025 4.05p 4.05p 4.05p 4.05p 0
28/03/2025 4.05p 4.05p 4.05p 4.05p 0
27/03/2025 4.05p 4.05p 4.05p 4.05p 0
26/03/2025 4.05p 4.05p 4.05p 4.05p 0
25/03/2025 4.05p 4.05p 4.05p 4.05p 0
24/03/2025 4.05p 4.05p 4.05p 4.05p 0
21/03/2025 4.05p 4.05p 4.05p 4.05p 0
20/03/2025 4.05p 4.05p 4.05p 4.05p 0
19/03/2025 4.05p 4.05p 4.05p 4.05p 0
18/03/2025 4.05p 4.05p 4.05p 4.05p 0
17/03/2025 4.05p 4.05p 4.05p 4.05p 0
14/03/2025 4.05p 4.05p 4.05p 4.05p 0
13/03/2025 4.05p 4.05p 4.05p 4.05p 0
12/03/2025 4.05p 4.05p 4.05p 4.05p 0
11/03/2025 4.05p 4.05p 4.05p 4.05p 0
10/03/2025 4.05p 4.05p 4.05p 4.05p 0
07/03/2025 4.05p 4.05p 4.05p 4.05p 0
06/03/2025 4.05p 4.05p 4.05p 4.05p 0
05/03/2025 4.05p 4.05p 4.05p 4.05p 0
04/03/2025 4.05p 4.05p 4.05p 4.05p 0
03/03/2025 4.05p 4.05p 4.05p 4.05p 0
28/02/2025 4.05p 4.05p 4.05p 4.05p 0
27/02/2025 4.05p 4.05p 4.05p 4.05p 0
26/02/2025 4.05p 4.05p 4.05p 4.05p 0
25/02/2025 4.05p 4.05p 4.05p 4.05p 0
24/02/2025 4.05p 4.05p 4.05p 4.05p 0
21/02/2025 4.05p 4.05p 4.05p 4.05p 0
20/02/2025 4.05p 4.05p 3.53p 4.05p 10,396
19/02/2025 4.05p 4.05p 3.53p 4.05p 7,930
18/02/2025 4.05p 4.05p 3.53p 4.05p 15,000
17/02/2025 3.98p 3.98p 3.52p 3.60p 400,000
14/02/2025 3.98p 3.98p 3.51p 3.98p 118,431
13/02/2025 4.01p 4.01p 3.35p 3.98p 122,426
12/02/2025 4.05p 4.05p 3.52p 4.01p 132,790
11/02/2025 4.05p 4.05p 3.70p 4.05p 60,911
10/02/2025 4.09p 4.09p 3.71p 4.05p 50,948
07/02/2025 4.11p 4.11p 3.72p 4.09p 45,476
06/02/2025 4.13p 4.13p 3.73p 4.13p 181,271
05/02/2025 3.86p 4.13p 3.75p 4.13p 68,919
04/02/2025 3.86p 3.86p 3.82p 3.82p 35,050
03/02/2025 3.92p 3.92p 3.82p 3.82p 143,717
31/01/2025 4.05p 4.05p 3.90p 3.92p 36,015
30/01/2025 4.35p 4.35p 4.00p 4.05p 33,908
29/01/2025 4.65p 4.65p 4.05p 4.35p 63,792
28/01/2025 4.38p 4.59p 4.00p 4.59p 96,008
27/01/2025 3.76p 4.30p 3.76p 3.82p 354,232
24/01/2025 3.90p 3.90p 3.70p 3.76p 135,751
23/01/2025 3.90p 3.90p 3.80p 3.90p 32,998
22/01/2025 3.90p 3.90p 3.90p 3.90p 0
21/01/2025 3.90p 3.90p 3.80p 3.90p 2,093
20/01/2025 3.90p 3.90p 3.80p 3.90p 33,685

Market data

Select a section