ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DSM Downing Strategic Micro-cap Investment Trust Plc

31.50
-1.00 (-3.08%)
19 Apr 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type Share ISIN Share Description
Downing Strategic Micro-cap Investment Trust Plc LSE:DSM London Ordinary Share GB00BF0SCX52 RED ORD GBP0.001
  Price Change % Change Share Price Bid Price Offer Price
  -1.00 -3.08% 31.50 31.00 32.00
High Price Low Price Open Price Shares Traded Last Trade
32.50 31.50 32.50 54,190 16:09:34
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Trust,ex Ed,religious,charty -1.69M -3.74M -0.0734 -4.29 16.03M

Downing Strategic Micro-... (DSM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Apr 202431.50-1.00-3.08%31.5032.5054,190
18 Apr 202432.501.504.84%31.5032.50232,986
17 Apr 202431.00-0.50-1.59%31.0032.70369,561
16 Apr 202431.500.300.96%30.9031.5081,788
15 Apr 202431.20-1.60-4.88%31.2032.80129,884
12 Apr 202432.801.805.81%30.9032.80268,232
11 Apr 202431.00-30.00-49.18%29.5033.00333,968
10 Apr 202461.001.001.67%57.5061.00624,740
09 Apr 202460.003.005.26%57.0060.00426,097
08 Apr 202457.00-0.50-0.87%57.0057.50359,980
05 Apr 202457.50-1.50-2.54%57.5058.0064,968
04 Apr 202459.001.502.61%58.0059.00370,521
03 Apr 202457.50-0.50-0.86%57.2558.0022,709
02 Apr 202458.000.000.00%57.5058.7556,194
28 Mar 202458.00-1.00-1.69%58.0059.0034,293
27 Mar 202459.00-2.00-3.28%58.5059.5067,735
26 Mar 202461.00-1.50-2.40%59.5062.75745,976
25 Mar 202462.500.250.40%62.2563.2569,404
22 Mar 202462.251.001.63%61.2562.50253,841
21 Mar 202461.250.000.00%61.2561.2521,655
20 Mar 202461.251.001.66%61.0061.2547,561
Download more Downing Strategic Micro-cap Investment Trust Plc Historical Data

Downing Strategic Micro-cap Investment Trust Plc (DSM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.9032.8030.9031.83216,4900.601.94%
1 Month61.2563.2529.5051.14250,715-29.75-48.57%
3 Months59.0063.2529.5058.09303,832-27.50-46.61%
6 Months57.5063.2529.5058.26170,378-26.00-45.22%
1 Year66.7566.7529.5058.80104,224-35.25-52.81%
3 Years78.5088.0029.5064.8279,953-47.00-59.87%
5 Years72.2588.0029.5064.8983,931-40.75-56.40%

Your Recent History

Delayed Upgrade Clock