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
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
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

Market data

Select a section