6.50p+0.00 (+0.00%)02 Oct 2024, 17:05
Downing Strategic Micro-Cap Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 6.75p | 7.16p | 6.50p | 6.88p | 195,640 |
Aug 22, 2024 | 7.00p | 7.35p | 6.50p | 6.75p | 345,143 |
Aug 21, 2024 | 7.13p | 7.30p | 6.61p | 7.00p | 38,678 |
Aug 20, 2024 | 7.60p | 8.05p | 6.89p | 7.13p | 33,911 |
Aug 19, 2024 | 7.35p | 8.05p | 7.15p | 7.60p | 4,327 |
Aug 15, 2024 | 7.60p | 7.64p | 7.14p | 7.35p | 208,273 |
Aug 14, 2024 | 7.55p | 8.00p | 7.20p | 7.60p | 33,436 |
Aug 13, 2024 | 7.70p | 8.20p | 7.40p | 7.55p | 344,678 |
Aug 12, 2024 | 7.50p | 7.35p | 7.20p | 7.70p | 67,056 |
Aug 9, 2024 | 7.63p | 7.36p | 7.36p | 7.50p | 55,000 |
Aug 8, 2024 | 7.35p | 8.00p | 7.87p | 7.50p | 27,616 |
Aug 7, 2024 | 7.05p | 7.85p | 6.80p | 7.35p | 186,877 |
Aug 6, 2024 | 7.47p | 7.57p | 7.20p | 7.15p | 134,960 |
Aug 5, 2024 | 7.00p | 8.00p | 6.00p | 7.22p | 162,224 |
Aug 2, 2024 | 9.00p | 9.80p | 7.50p | 7.85p | 336,787 |
Aug 1, 2024 | 10.50p | 10.55p | 7.50p | 9.00p | 1,272,340 |
Jul 31, 2024 | 12.65p | 13.50p | 11.32p | 11.90p | 271,256 |
Jul 30, 2024 | 12.90p | 14.10p | 11.80p | 12.65p | 336,032 |
Jul 29, 2024 | 11.70p | 14.00p | 11.26p | 12.90p | 1,156,412 |
Jul 26, 2024 | 11.95p | 13.05p | 10.62p | 11.70p | 763,051 |
Jul 25, 2024 | 12.00p | 12.50p | 11.50p | 11.60p | 1,352,880 |
Jul 24, 2024 | 12.00p | 13.00p | 11.00p | 12.00p | 220,785 |
Jul 23, 2024 | 11.60p | 13.00p | 10.20p | 12.00p | 175,479 |
Jul 22, 2024 | 10.68p | 13.00p | 9.45p | 12.00p | 909,934 |
Jul 19, 2024 | 10.53p | 11.70p | 9.35p | 10.53p | 467,870 |
Jul 18, 2024 | 10.47p | 10.81p | 10.00p | 10.53p | 562,471 |
Jul 17, 2024 | 10.53p | 11.60p | 9.70p | 10.53p | 496,296 |
Jul 16, 2024 | 10.22p | 9.70p | 9.45p | 10.53p | 17,991 |
Jul 15, 2024 | 9.25p | 11.00p | 9.00p | 10.13p | 58,474 |
Jul 12, 2024 | 9.25p | 10.75p | 9.96p | 10.00p | 218,498 |
Jul 11, 2024 | 8.75p | 11.00p | 8.00p | 9.25p | 439,650 |
Jul 10, 2024 | 8.20p | 9.50p | 7.20p | 9.00p | 48,512 |
Jul 9, 2024 | 8.38p | 9.60p | 7.10p | 8.20p | 129,076 |
Jul 8, 2024 | 8.50p | 8.83p | 8.20p | 8.38p | 157,931 |
Jul 5, 2024 | 8.50p | 9.25p | 8.50p | 8.50p | 30,053 |
Jul 4, 2024 | 8.55p | 10.00p | 8.26p | 8.50p | 347,177 |
Jul 3, 2024 | 8.50p | 8.92p | 8.47p | 8.55p | 50,126 |
Jul 2, 2024 | 8.50p | 10.00p | 7.45p | 8.50p | 41,139 |
Jul 1, 2024 | 8.50p | 8.50p | 7.00p | 8.00p | 129,321 |
Jun 28, 2024 | 8.50p | 8.56p | 7.09p | 8.50p | 28,887 |
Jun 27, 2024 | 14.00p | 9.50p | 7.00p | 8.50p | 552,867 |
Jun 26, 2024 | 26.90p | 27.80p | 24.80p | 26.20p | 291,345 |
Jun 25, 2024 | 25.80p | 28.20p | 25.34p | 26.90p | 177,255 |
Jun 24, 2024 | 26.10p | 28.00p | 25.00p | 25.80p | 431,195 |
Jun 21, 2024 | 25.20p | 27.40p | 24.00p | 27.40p | 241,064 |
Jun 20, 2024 | 24.60p | 26.80p | 25.25p | 26.00p | 215,372 |
Jun 19, 2024 | 24.70p | 26.00p | 23.00p | 24.50p | 114,647 |
Jun 18, 2024 | 23.50p | 25.00p | 23.00p | 24.70p | 50,339 |
Jun 17, 2024 | 23.50p | 23.75p | 23.00p | 23.50p | 18,250 |
Jun 14, 2024 | 23.50p | 23.75p | 23.00p | 23.50p | 11,821 |
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 | 113.60 | 5.58 |
Fidelity China Special Situations PLC | 233.00 | 4.25 |
Prudential PLC | 720.40 | 4.16 |
Coca-Cola Hbc AG | 2,726.00 | 3.34 |
Harbour Energy PLC | 278.60 | 2.69 |
Schroder Asiapacific Fund PLC | 561.00 | 2.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 836.00 | -8.03 |
Close Brothers Group PLC | 371.80 | -7.65 |
Aston Martin Lagonda Global Holdings PLC | 108.50 | -7.42 |
Wizz Air Holdings PLC | 1,276.00 | -6.66 |
Jd Sports Fashion PLC | 140.35 | -6.12 |
Helios Towers PLC | 109.00 | -4.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.