livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Downing Strategic Micro-Cap Investment Trust Red - (DSM) share price history


Downing Strategic Micro-Cap Investment Trust Red share priceDSM share price tradesDSM Fundamentals watchlistADD to watchlist
Downing Strategic Micro-Cap Investment Trust Red - (DSM) share price history
Date Open High Low Close Volume
28/03/2024 58.00 58.00 58.00 58.00 34,293
27/03/2024 59.00 59.00 59.00 59.00 67,735
26/03/2024 62.50 62.50 61.00 61.00 745,976
25/03/2024 62.50 62.50 62.00 62.50 69,404
22/03/2024 62.25 62.25 62.25 62.25 253,841
21/03/2024 61.25 61.25 61.25 61.25 21,655
20/03/2024 61.25 61.25 61.25 61.25 97,561
19/03/2024 60.25 60.25 60.25 60.25 6,435,734
18/03/2024 60.25 60.25 60.25 60.25 101,048
15/03/2024 60.75 61.00 60.25 60.25 56,212
14/03/2024 60.75 60.75 60.75 60.75 22,090
12/03/2024 60.75 60.75 60.75 60.75 577
11/03/2024 60.75 60.75 60.75 60.75 5,943
08/03/2024 61.00 61.00 61.00 61.00 28,431
07/03/2024 60.75 60.75 60.50 60.75 38,885
06/03/2024 60.75 60.75 60.75 60.75 0
05/03/2024 61.00 62.00 60.75 60.75 19,290
04/03/2024 62.00 62.50 60.00 62.50 13,578
01/03/2024 62.50 62.50 62.50 62.50 71,227
29/02/2024 62.00 62.00 62.00 62.00 72,634
28/02/2024 61.25 61.25 61.25 61.25 97,728
27/02/2024 63.00 63.00 63.00 63.00 46,525
26/02/2024 63.00 63.00 63.00 63.00 58,721
23/02/2024 61.75 61.75 61.75 61.75 67,039
22/02/2024 61.75 61.75 61.75 61.75 655,673
21/02/2024 61.75 61.75 61.75 61.75 1,300,835
20/02/2024 62.00 62.00 62.00 62.00 13,985
19/02/2024 61.50 63.00 60.00 62.00 111,052
16/02/2024 61.50 61.50 61.50 61.50 53,508
15/02/2024 61.50 61.50 61.50 61.50 61,532

Downing Strategic Micro-Cap Investment Trust Red - (DSM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z