Downing Strategic Micro-cap Investment Trust Plc Historical Data - DSM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Downing Strategic Micro-cap Investment Trust Plc (DSM)
Downing Strategic Micro-cap Investment Trust Plc (DSM) Historical

Downing Strategic Micro-cap Investment Trust Plc (DSM)

32.50

0.10

(0.31%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	4.16666666667	31.2	33	31.2	171415	32.10094158	DE
4	-26	-44.4444444444	58.5	61	29.5	214799	44.16400862	DE
12	-27.5	-45.8333333333	60	63.25	29.5	310488	56.65816718	DE
26	-24	-42.4778761062	56.5	63.25	29.5	173096	57.1787559	DE
52	-32.75	-50.1915708812	65.25	66.5	29.5	108008	57.79784052	DE
156	-44	-57.5163398693	76.5	88	29.5	80289	64.16306481	DE
260	-40	-55.1724137931	72.5	88	29.5	83114	64.5264232	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	32.5	0.1	0.31	32.4	32.799999	31.7	350543
1714408200	32.4	1	3.18	33	33	31.7	240987
1714149000	31.4	-1.3	-3.98	32.7	33	31.4	124124
1714062600	32.7	0	0.00	32.7	32.7	32.7	15392
1713976200	32.7	0.7	2.19	32.7	32.7	32.7	76885
1713889800	32	0.8	2.56	31.2	32.7	31.2	399685
1713803400	31.2	-0.3	-0.95	31.5	32	31.2	43082
1713544200	31.5	-1	-3.08	32.5	32.5	31.5	54190
1713457800	32.5	1.5	4.84	32.5	32.5	31.5	232986
1713371400	31	-0.5	-1.59	31.4	32.7	31	369561
1713285000	31.5	0.3	0.96	31.1	31.5	30.9	81788
1713198600	31.2	-1.6	-4.88	32.799999	32.799999	31.2	129884
1712939400	32.799999	1.8	5.81	30.9	32.799999	30.9	268232
1712853000	31	-30	-49.18	33	33	29.5	333968
1712766600	61	1	1.67	57.5	61	57.5	624740
1712680200	60	3	5.26	57	60	57	426097
1712593800	57	-0.5	-0.87	57.5	57.5	57	359980
1712334600	57.5	-1.5	-2.54	58	58	57.5	64968
1712248200	59	1.5	2.61	58.5	59	58	370521
1712161800	57.5	-0.5	-0.86	58	58	57.25	22709
1712075400	58	0	0.00	58.5	58.75	57.5	56194
1711647000	58	-1	-1.69	59	59	58	34293
1711560600	59	-2	-3.28	59.5	59.5	58.5	67735
1711474200	61	-1.5	-2.40	62.5	62.75	59.5	745976
1711387800	62.5	0.25	0.40	62.5	63.25	62.25	69404
1711128600	62.25	1	1.63	61.25	62.5	61.25	253841
1711042200	61.25	0	0.00	61.25	61.25	61.25	21655
1710955800	61.25	1	1.66	61	61.25	61	47561
1710869400	60.25	0	0.00	60.5	60.5	60.25	6435734
1710783000	60.25	0	0.00	60.25	60.75	60.25	101048
1710523800	60.25	-0.5	-0.82	60.75	61	60.25	56212
1710437400	60.75	0	0.00	60.75	61	60.25	22090
1710351000	60.75	0	0.00	60.75	60.75	60.75	3000
1710264600	60.75	0	0.00	61	61	60.75	577
1710178200	60.75	-0.25	-0.41	61	61	60.75	5943
1709919000	61	0.25	0.41	60.75	61	60.75	28431
1709832600	60.75	0	0.00	60.75	60.75	60.75	38885
1709746200	60.75	0	0.00	61	61	60.75	0
1709659800	60.75	-1.75	-2.80	61	61	60.75	19290
1709573400	62.5	0	0.00	62	62.5	61.25	13578
1709314200	62.5	0.5	0.81	62.25	62.5	61.5	71227
1709227800	62	0.75	1.22	61.25	62	61.25	72634
1709141400	61.25	-1.75	-2.78	63	63	61.25	97728
1709055000	63	0	0.00	62.5	63	62.5	46525
1708968600	63	1.25	2.02	61.75	63	61.75	58721
1708709400	61.75	0	0.00	61.75	62	61.75	67039
1708623000	61.75	0	0.00	61.75	61.75	61.5	655673
1708536600	61.75	-0.25	-0.40	62	62	61.25	1300835
1708450200	62	0	0.00	62	62	62	13985
1708363800	62	0.5	0.81	61.5	62	61.5	111052
1708104600	61.5	0	0.00	61.5	61.5	61.5	53508
1708018200	61.5	0.25	0.41	61.5	61.5	61.5	61532
1707931800	61.25	-0.5	-0.81	61.75	61.75	61.25	69274
1707845400	61.75	0	0.00	61.75	61.75	61.75	101612
1707759000	61.75	-0.5	-0.80	62	62	61.5	90461
1707499800	62.25	2	3.32	60.25	62.75	60.25	154503
1707413400	60.25	0	0.00	60.25	60.25	60.25	30108
1707327000	60.25	0.25	0.42	60	60.25	60	664165
1707240600	60	-0.5	-0.83	60	60	60	1716027
1707154200	60.5	1	1.68	59.75	60.5	59.75	87036
1706895000	59.5	1.25	2.15	58.25	59.75	58.25	76029
1706808600	58.25	0.25	0.43	58.25	58.25	58.25	141231

Downing Strategic Micro-...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions