1. Share Prices

  2. Downing Strategic Micro-Cap Investment Trust PLC (DSM)

31.55p-1.05 (-3.23%)09 May 2024, 12:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Downing Strategic Micro-Cap Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 202432.60p33.30p33.30p32.60p3,003
May 7, 202432.60p33.42p31.40p32.60p58,924
May 3, 202431.90p32.10p31.40p31.90p8,512
May 2, 202432.50p33.60p31.40p31.90p22,812
May 1, 202432.50p31.40p31.00p31.00p22,278
Apr 30, 202432.40p32.00p32.00p32.50p313,044
Apr 29, 202433.00p34.00p31.40p32.40p238,987
Apr 26, 202432.70p34.00p31.40p31.40p124,124
Apr 25, 202432.70p34.00p31.40p32.70p59,953
Apr 24, 202432.70p34.00p31.40p32.70p126,885
Apr 23, 202431.20p34.00p31.00p32.00p399,685
Apr 22, 202431.50p31.60p30.00p31.20p43,082
Apr 19, 202432.50p32.00p30.50p31.50p54,190
Apr 18, 202432.50p32.20p31.00p32.50p232,986
Apr 17, 202431.40p32.20p31.00p31.00p270,711
Apr 16, 202431.10p31.20p31.00p31.50p81,788
Apr 15, 202432.80p33.00p31.00p31.20p129,884
Apr 12, 202430.90p33.80p30.00p32.80p268,232
Apr 11, 202433.00p33.20p27.00p31.00p333,968
Apr 10, 202457.50p62.00p57.70p61.00p692,599
Apr 9, 202457.00p60.00p56.00p60.00p426,097
Apr 8, 202457.50p59.00p56.00p57.00p352,794
Apr 5, 202458.00p59.00p56.50p57.50p64,968
Apr 4, 202458.50p59.00p57.00p59.00p370,521
Apr 3, 202458.00p57.90p57.00p57.50p22,709
Apr 2, 202458.50p59.50p56.50p58.00p56,194
Mar 28, 202459.00p59.50p57.10p58.00p34,293
Mar 27, 202459.50p59.50p58.00p59.00p67,735
Mar 26, 202462.50p62.60p60.00p61.00p745,976
Mar 25, 202462.50p63.30p62.00p62.50p69,404
Mar 22, 202461.25p63.00p61.25p62.25p253,841
Mar 21, 202461.25p62.00p60.88p61.25p21,655
Mar 20, 202461.00p62.00p60.53p61.25p97,561
Mar 19, 202460.50p63.00p60.41p60.25p6,435,734
Mar 18, 202460.25p60.41p60.00p60.25p101,048
Mar 15, 202460.75p61.00p59.75p60.25p56,212
Mar 14, 202460.75p60.55p60.50p60.75p22,090
Mar 13, 202460.75p60.50p60.50p60.75p3,000
Mar 12, 202461.00p60.63p60.63p60.75p577
Mar 11, 202461.00p60.52p60.50p60.75p5,943
Mar 8, 202460.75p60.75p60.50p61.00p28,431
Mar 7, 202460.75p60.58p60.50p60.75p38,885
Mar 5, 202461.00p62.00p60.50p60.75p19,290
Mar 4, 202462.00p62.50p60.00p62.50p13,578
Mar 1, 202462.25p62.50p61.10p62.50p71,227
Feb 29, 202461.25p62.20p61.04p62.00p72,634
Feb 28, 202463.00p62.30p61.50p61.25p97,728
Feb 27, 202462.50p62.24p62.00p63.00p46,525
Feb 26, 202461.75p63.00p61.99p63.00p58,721
Feb 23, 202461.75p62.45p61.75p61.75p67,039
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC300.607.51
Sdcl Energy Efficiency Income Trust PLC65.613.32
Bakkavor Group PLC121.893.30
Future PLC796.022.85
The Renewables Infrastructure Group Limited103.002.79
Genuit Group PLC453.002.60

Fallers

CompanyPrice% Chg
Airtel Africa PLC109.70-5.35
Petershill Partners PLC201.00-4.29
3I Group PLC2,852.00-4.10
Bellevue Healthcare Trust PLC140.88-3.91
HSBC Holdings PLC693.90-3.73
Patria Private Equity Trust PLC545.00-3.54