1. Share Prices

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

6.88p+0.13 (+1.85%)23 Aug 2024, 15:33
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
Aug 23, 20246.75p7.16p6.50p6.88p195,640
Aug 22, 20247.00p7.35p6.50p6.75p345,143
Aug 21, 20247.13p7.30p6.61p7.00p38,678
Aug 20, 20247.60p8.05p6.89p7.13p33,911
Aug 19, 20247.35p8.05p7.15p7.60p4,327
Aug 15, 20247.60p7.64p7.14p7.35p208,273
Aug 14, 20247.55p8.00p7.20p7.60p33,436
Aug 13, 20247.70p8.20p7.40p7.55p344,678
Aug 12, 20247.50p7.35p7.20p7.70p67,056
Aug 9, 20247.63p7.36p7.36p7.50p55,000
Aug 8, 20247.35p8.00p7.87p7.50p27,616
Aug 7, 20247.05p7.85p6.80p7.35p186,877
Aug 6, 20247.47p7.57p7.20p7.15p134,960
Aug 5, 20247.00p8.00p6.00p7.22p162,224
Aug 2, 20249.00p9.80p7.50p7.85p336,787
Aug 1, 202410.50p10.55p7.50p9.00p1,272,340
Jul 31, 202412.65p13.50p11.32p11.90p271,256
Jul 30, 202412.90p14.10p11.80p12.65p336,032
Jul 29, 202411.70p14.00p11.26p12.90p1,156,412
Jul 26, 202411.95p13.05p10.62p11.70p763,051
Jul 25, 202412.00p12.50p11.50p11.60p1,352,880
Jul 24, 202412.00p13.00p11.00p12.00p220,785
Jul 23, 202411.60p13.00p10.20p12.00p175,479
Jul 22, 202410.68p13.00p9.45p12.00p909,934
Jul 19, 202410.53p11.70p9.35p10.53p467,870
Jul 18, 202410.47p10.81p10.00p10.53p562,471
Jul 17, 202410.53p11.60p9.70p10.53p496,296
Jul 16, 202410.22p9.70p9.45p10.53p17,991
Jul 15, 20249.25p11.00p9.00p10.13p58,474
Jul 12, 20249.25p10.75p9.96p10.00p218,498
Jul 11, 20248.75p11.00p8.00p9.25p439,650
Jul 10, 20248.20p9.50p7.20p9.00p48,512
Jul 9, 20248.38p9.60p7.10p8.20p129,076
Jul 8, 20248.50p8.83p8.20p8.38p157,931
Jul 5, 20248.50p9.25p8.50p8.50p30,053
Jul 4, 20248.55p10.00p8.26p8.50p347,177
Jul 3, 20248.50p8.92p8.47p8.55p50,126
Jul 2, 20248.50p10.00p7.45p8.50p41,139
Jul 1, 20248.50p8.50p7.00p8.00p129,321
Jun 28, 20248.50p8.56p7.09p8.50p28,887
Jun 27, 202414.00p9.50p7.00p8.50p552,867
Jun 26, 202426.90p27.80p24.80p26.20p291,345
Jun 25, 202425.80p28.20p25.34p26.90p177,255
Jun 24, 202426.10p28.00p25.00p25.80p431,195
Jun 21, 202425.20p27.40p24.00p27.40p241,064
Jun 20, 202424.60p26.80p25.25p26.00p215,372
Jun 19, 202424.70p26.00p23.00p24.50p114,647
Jun 18, 202423.50p25.00p23.00p24.70p50,339
Jun 17, 202423.50p23.75p23.00p23.50p18,250
Jun 14, 202423.50p23.75p23.00p23.50p11,821
12345
Showing 1 to 50 of 248

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.