Shares Magazine
4.33p+0.01 (+0.23%)03 Jan 2025, 10:59
Downing Strategic Micro-Cap Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | 4.32p | 4.66p | 4.00p | 4.33p | 1,336 |
| Jan 2, 2025 | 4.20p | 4.64p | 3.98p | 4.32p | 1,854 |
| Dec 31, 2024 | 4.30p | 4.50p | 3.90p | 4.25p | 438,431 |
| Dec 30, 2024 | 4.53p | 4.30p | 4.30p | 4.53p | 9,800 |
| Dec 27, 2024 | 4.68p | 4.80p | 4.28p | 4.28p | 24,097 |
| Dec 24, 2024 | 4.60p | 4.80p | 4.50p | 4.68p | 91 |
| Dec 23, 2024 | 4.44p | 4.70p | 4.22p | 4.28p | 162,574 |
| Dec 17, 2024 | 4.44p | 4.25p | 4.25p | 4.44p | 2,010 |
| Dec 16, 2024 | 4.44p | 4.24p | 4.24p | 4.44p | 26,725 |
| Dec 13, 2024 | 4.44p | 4.23p | 4.22p | 4.44p | 24,930 |
| Dec 12, 2024 | 4.50p | 4.59p | 4.05p | 4.44p | 359,412 |
| Dec 9, 2024 | 4.70p | 4.80p | 4.40p | 4.60p | 72,038 |
| Dec 6, 2024 | 4.05p | 4.70p | 3.88p | 4.70p | 120,279 |
| Dec 5, 2024 | 3.80p | 4.04p | 3.69p | 3.95p | 227,069 |
| Dec 4, 2024 | 3.70p | 4.10p | 3.65p | 3.80p | 57,911 |
| Dec 3, 2024 | 4.70p | 4.90p | 4.00p | 3.70p | 22,317 |
| Dec 2, 2024 | 4.75p | 4.70p | 4.50p | 4.70p | 148,500 |
| Nov 29, 2024 | 4.75p | 4.70p | 4.50p | 4.75p | 7,284 |
| Nov 27, 2024 | 4.66p | 4.75p | 4.50p | 4.75p | 694,502 |
| Nov 26, 2024 | 4.65p | 4.61p | 4.39p | 4.66p | 33,591 |
| Nov 25, 2024 | 4.61p | 5.00p | 4.22p | 4.65p | 30,623 |
| Nov 22, 2024 | 4.55p | 5.00p | 4.22p | 4.61p | 355,280 |
| Nov 21, 2024 | 4.55p | 4.21p | 4.21p | 4.55p | 7,348 |
| Nov 20, 2024 | 4.55p | 4.90p | 4.20p | 4.55p | 6,704 |
| Nov 19, 2024 | 4.55p | 4.38p | 4.21p | 4.55p | 34,062 |
| Nov 18, 2024 | 4.60p | 4.21p | 4.21p | 4.55p | 4,469 |
| Nov 15, 2024 | 4.60p | 4.50p | 4.21p | 4.60p | 27,500 |
| Nov 14, 2024 | 4.60p | 4.50p | 4.21p | 4.60p | 16,168 |
| Nov 12, 2024 | 4.60p | 5.00p | 4.20p | 4.60p | 6,200 |
| Nov 11, 2024 | 4.55p | 4.58p | 4.55p | 4.60p | 10,788 |
| Nov 8, 2024 | 4.55p | 4.58p | 4.20p | 4.55p | 11,863 |
| Nov 7, 2024 | 4.40p | 4.66p | 4.10p | 4.55p | 21,828 |
| Nov 6, 2024 | 4.60p | 4.90p | 4.04p | 4.40p | 37,043 |
| Nov 4, 2024 | 4.60p | 4.79p | 4.76p | 4.60p | 21,626 |
| Nov 1, 2024 | 4.47p | 5.00p | 4.04p | 5.00p | 622,122 |
| Oct 31, 2024 | 4.90p | 5.00p | 4.00p | 4.52p | 688,403 |
| Oct 30, 2024 | 7.30p | 7.65p | 7.05p | 7.65p | 1,674,475 |
| Oct 29, 2024 | 7.35p | 7.54p | 7.08p | 7.30p | 153,242 |
| Oct 28, 2024 | 7.60p | 7.90p | 7.00p | 7.35p | 356,938 |
| Oct 25, 2024 | 7.50p | 7.95p | 7.10p | 7.60p | 1,029,563 |
| Oct 24, 2024 | 7.05p | 7.30p | 7.30p | 7.30p | 774,922 |
| Oct 23, 2024 | 6.63p | 7.30p | 6.50p | 7.00p | 247,289 |
| Oct 22, 2024 | 6.63p | 6.50p | 6.50p | 6.63p | 6,546 |
| Oct 21, 2024 | 7.00p | 6.51p | 6.51p | 6.75p | 11,587 |
| Oct 18, 2024 | 7.00p | 6.51p | 6.51p | 7.00p | 7,045 |
| Oct 17, 2024 | 7.00p | 6.53p | 6.50p | 7.00p | 57,365 |
| Oct 16, 2024 | 6.53p | 7.50p | 6.50p | 7.00p | 20,404 |
| Oct 15, 2024 | 6.75p | 7.50p | 6.50p | 7.00p | 276 |
| Oct 14, 2024 | 6.88p | 6.75p | 6.51p | 6.75p | 35,553 |
| Oct 11, 2024 | 6.88p | 6.75p | 6.75p | 6.88p | 8,118 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.