Dark

DSM
DOWNING STRATEGIC MICRO-CAP INVESTMENT TRUST PLC
stock LSE

Inactive

Jul 8, 2024

8.38GBP-1.412%(-0.12)157,931

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-08	8.5000	8.5000	8.3800	8.3800	-1.412%	157,931	0.000%
2024-07-05	8.5000	8.5000	8.5000	8.5000	0.000%	30,053	-1.412%
2024-07-04	8.5500	9.5000	8.5000	8.5000	-0.585%	347,177	-1.412%
2024-07-03	8.5000	8.6500	8.5000	8.5500	+0.588%	50,126	-1.988%
2024-07-02	8.5000	8.8500	8.5000	8.5000	+6.250%	41,139	-1.412%
2024-07-01	8.5000	8.5000	8.0000	8.0000	-5.882%	129,321	+4.750%
2024-06-28	8.5000	8.5000	8.5000	8.5000	0.000%	28,887	-1.412%
2024-06-27	14.0000	14.0000	8.0000	8.5000	-67.557%	552,867	-1.412%
2024-06-26	26.9000	27.4000	25.5000	26.2000	-2.602%	291,345	-68.015%
2024-06-25	25.8000	28.2000	26.5000	26.9000	+4.264%	177,255	-68.848%
2024-06-24	26.1000	27.2000	25.8000	25.8000	-5.839%	431,195	-67.519%
2024-06-21	25.2000	27.4000	27.4000	27.4000	+5.385%	241,064	-69.416%
2024-06-20	24.6000	26.4000	24.4000	26.0000	+6.122%	215,372	-67.769%
2024-06-19	24.7000	24.6000	23.0000	24.5000	-0.810%	114,647	-65.796%
2024-06-18	23.5000	25.0000	23.5000	24.7000	+5.106%	50,339	-66.073%
2024-06-17	23.5000	23.5000	23.5000	23.5000	0.000%	18,250	-64.340%
2024-06-14	23.5000	23.5000	23.5000	23.5000	0.000%	11,821	-64.340%
2024-06-13	24.0000	24.0000	23.5000	23.5000	+1.293%	2,633	-64.340%
2024-06-12	23.3000	23.2000	23.2000	23.2000	-1.277%	104,362	-63.879%
2024-06-11	25.4000	25.4000	23.5000	23.5000	-4.082%	25,308	-64.340%
2024-06-10	25.7000	25.7000	24.5000	24.5000	-4.669%	91,130	-65.796%
2024-06-07	25.6000	25.7000	25.6000	25.7000	-4.815%	36,864	-67.393%
2024-06-06	28.5000	27.0000	25.5000	27.0000	-27.224%	281,037	-68.963%
2024-06-05	37.8000	38.8000	37.0000	37.1000	+0.270%	302,660	-77.412%
2024-06-04	35.7000	37.0000	35.6000	37.0000	+1.648%	514,302	-77.351%
2024-06-03	34.1000	36.6000	36.4000	36.4000	+5.507%	332,918	-76.978%
2024-05-31	33.0000	34.7000	33.0000	34.5000	+4.545%	155,299	-75.710%
2024-05-30	33.0000	33.0000	33.0000	33.0000	0.000%	119,397	-74.606%
2024-05-29	33.0000	34.0000	33.0000	33.0000	0.000%	128,922	-74.606%
2024-05-28	32.6000	33.0000	33.0000	33.0000	+3.774%	264,400	-74.606%
2024-05-24	31.8000	32.3000	31.8000	31.8000	+2.581%	65,038	-73.648%
2024-05-23	32.5000	31.0000	31.0000	31.0000	-4.615%	47,346	-72.968%
2024-05-22	32.5000	32.5000	32.5000	32.5000	0.000%	28,989	-74.215%
2024-05-21	32.5000	32.5000	32.2000	32.5000	+0.309%	132,979	-74.215%
2024-05-20	31.6000	32.5000	31.6000	32.4000	+5.195%	148,035	-74.136%
2024-05-17	32.6000	30.8000	30.8000	30.8000	-2.532%	40,277	-72.792%
2024-05-16	32.6000	32.6000	31.6000	31.6000	-0.315%	141,191	-73.481%
2024-05-15	33.0000	33.0000	31.7000	31.7000	-2.761%	138,531	-73.565%
2024-05-14	32.6000	32.6000	32.6000	32.6000	+1.875%	67,025	-74.294%
2024-05-13	32.8000	32.0000	32.0000	32.0000	-2.439%	203,874	-73.813%
2024-05-10	32.5000	32.8000	31.8000	32.8000	+0.613%	133,244	-74.451%
2024-05-09	32.6000	32.6000	32.6000	32.6000	0.000%	34,268	-74.294%
2024-05-08	32.6000	32.6000	32.6000	32.6000	0.000%	3,003	-74.294%
2024-05-07	32.6000	32.6000	32.0000	32.6000	+2.194%	58,924	-74.294%
2024-05-02	32.5000	32.5000	31.9000	31.9000	+2.903%	22,812	-73.730%
2024-05-01	32.5000	31.0000	31.0000	31.0000	+4,879.920%	22,278	-72.968%
2024-03-22	0.6125	0.6250	0.6125	0.6225	+1.633%	253,841	+1,246.185%
2024-03-21	0.6125	0.6125	0.6125	0.6125	0.000%	21,655	+1,268.163%
2024-03-20	0.6100	0.6125	0.6100	0.6125	+1.660%	97,561	+1,268.163%
2024-03-19	0.6050	0.6050	0.6025	0.6025	0.000%	6,435,734	+1,290.871%
2024-03-18	0.6025	0.6075	0.6025	0.6025	0.000%	101,048	+1,290.871%
2024-03-15	0.6075	0.6100	0.6025	0.6025	-0.823%	56,212	+1,290.871%
2024-03-14	0.6075	0.6100	0.6075	0.6075	0.000%	22,090	+1,279.424%
2024-03-13	0.6075	0.6075	0.6075	0.6075	0.000%	3,000	+1,279.424%
2024-03-12	0.6100	0.6100	0.6075	0.6075	0.000%	577	+1,279.424%
2024-03-11	0.6100	0.6100	0.6075	0.6075	-0.410%	5,943	+1,279.424%
2024-03-08	0.6075	0.6100	0.6075	0.6100	+0.412%	28,431	+1,273.770%
2024-03-07	0.6075	0.6075	0.6075	0.6075	0.000%	38,885	+1,279.424%
2024-03-06	0.6100	0.6100	0.6075	0.6075	0.000%	0	+1,279.424%
2024-03-05	0.6100	0.6200	0.6075	0.6075	-2.800%	19,290	+1,279.424%
2024-03-04	0.6200	0.6250	0.6000	0.6250	0.000%	13,578	+1,240.800%
2024-03-01	0.6225	0.6250	0.6250	0.6250	+0.806%	71,227	+1,240.800%
2024-02-29	0.6125	0.6200	0.6125	0.6200	+1.224%	72,634	+1,251.613%
2024-02-28	0.6300	0.6300	0.6125	0.6125	-2.778%	97,728	+1,268.163%
2024-02-27	0.6250	0.6300	0.6250	0.6300	0.000%	46,525	+1,230.159%
2024-02-26	0.6175	0.6300	0.6300	0.6300	+2.024%	58,721	+1,230.159%
2024-02-23	0.6175	0.6200	0.6175	0.6175	0.000%	67,039	+1,257.085%
2024-02-22	0.6175	0.6175	0.6150	0.6175	0.000%	655,673	+1,257.085%
2024-02-21	0.6200	0.6200	0.6125	0.6175	-0.403%	1,300,835	+1,257.085%
2024-02-20	0.6200	0.6200	0.6200	0.6200	0.000%	13,985	+1,251.613%
2024-02-19	0.6150	0.6300	0.6000	0.6200	+0.813%	111,052	+1,251.613%
2024-02-16	0.6150	0.6150	0.6150	0.6150	0.000%	53,508	+1,262.602%
2024-02-15	0.6150	0.6150	0.6150	0.6150	+0.408%	61,532	+1,262.602%
2024-02-14	0.6175	0.6175	0.6125	0.6125	-0.810%	69,274	+1,268.163%
2024-02-13	0.6175	0.6175	0.6175	0.6175	0.000%	101,612	+1,257.085%
2024-02-12	0.6200	0.6400	0.6175	0.6175	-0.803%	90,461	+1,257.085%
2024-02-09	0.6025	0.6225	0.6150	0.6225	+3.320%	154,503	+1,246.185%
2024-02-08	0.6025	0.6025	0.6025	0.6025	0.000%	30,108	+1,290.871%
2024-02-07	0.6000	0.6050	0.6000	0.6025	+0.417%	664,165	+1,290.871%
2024-02-06	0.6000	0.6050	0.6000	0.6000	-0.826%	1,716,027	+1,296.667%
2024-02-05	0.5975	0.6050	0.5900	0.6050	+1.681%	87,036	+1,285.124%
2024-02-02	0.5825	0.5975	0.5825	0.5950	+2.146%	76,029	+1,308.403%
2024-02-01	0.5825	0.5825	0.5825	0.5825	+0.431%	216,231	+1,338.627%
2024-01-31	0.5900	0.5850	0.5800	0.5800	-1.695%	68,248	+1,344.828%
2024-01-30	0.5900	0.5900	0.5850	0.5900	0.000%	103,531	+1,320.339%
2024-01-29	0.5900	0.5900	0.5900	0.5900	0.000%	52,890	+1,320.339%
2024-01-26	0.5900	0.5950	0.5900	0.5900	-0.840%	21,000	+1,320.339%
2024-01-25	0.5850	0.5950	0.5950	0.5950	+1.709%	35,000	+1,308.403%
2024-01-24	0.5800	0.5850	0.5800	0.5850	+0.862%	36,204	+1,332.479%
2024-01-23	0.5800	0.5800	0.5800	0.5800	0.000%	6,226	+1,344.828%
2024-01-22	0.5800	0.5800	0.5800	0.5800	0.000%	10,206	+1,344.828%
2024-01-19	0.5800	0.5800	0.5800	0.5800	0.000%	1,716	+1,344.828%
2024-01-18	0.5725	0.5825	0.5725	0.5800	+1.310%	69,717	+1,344.828%
2024-01-17	0.5750	0.5750	0.5725	0.5725	-4.583%	47,773	+1,363.755%
2024-01-16	0.5925	0.6000	0.6000	0.6000	-0.826%	16,388	+1,296.667%
2024-01-15	0.5925	0.6050	0.6050	0.6050	+2.110%	35,778	+1,285.124%
2024-01-12	0.5875	0.5925	0.5875	0.5925	+0.424%	64,595	+1,314.346%
2024-01-11	0.6050	0.6100	0.5900	0.5900	-2.479%	40,921	+1,320.339%
2024-01-10	0.6025	0.6050	0.6025	0.6050	-0.820%	39,871	+1,285.124%
2024-01-09	0.6025	0.6100	0.6100	0.6100	+2.521%	54,822	+1,273.770%
2024-01-08	0.6025	0.5950	0.5950	0.5950	0.000%	177,939	+1,308.403%
2024-01-05	0.6025	0.5950	0.5950	0.5950	0.000%	19,764	+1,308.403%
2024-01-04	0.6025	0.5950	0.5950	0.5950	-1.245%	23,914	+1,308.403%
2024-01-03	0.6025	0.6025	0.6025	0.6025	-0.413%	54,174	+1,290.871%
2024-01-02	0.5925	0.6050	0.5925	0.6050	+3.419%	20,648	+1,285.124%
2023-12-29	0.5975	0.5850	0.5850	0.5850	-2.092%	28,397	+1,332.479%
2023-12-28	0.5825	0.6050	0.5975	0.5975	+3.017%	26,001	+1,302.510%
2023-12-27	0.5800	0.5800	0.5800	0.5800	+0.870%	4,723	+1,344.828%
2023-12-22	0.5775	0.5750	0.5750	0.5750	-0.433%	22,571	+1,357.391%
2023-12-21	0.5775	0.5775	0.5775	0.5775	-0.431%	14,245	+1,351.082%
2023-12-20	0.5800	0.5800	0.5775	0.5800	0.000%	26,409	+1,344.828%
2023-12-19	0.5800	0.5800	0.5775	0.5800	+1.754%	35,408	+1,344.828%
2023-12-18	0.5800	0.5700	0.5700	0.5700	-1.724%	30,088	+1,370.175%
2023-12-15	0.5825	0.5825	0.5800	0.5800	-0.429%	17,048	+1,344.828%
2023-12-14	0.5800	0.5825	0.5800	0.5825	+3.097%	69,398	+1,338.627%
2023-12-13	0.5800	0.5650	0.5650	0.5650	-2.586%	75,034	+1,383.186%
2023-12-12	0.5800	0.5800	0.5800	0.5800	0.000%	27,618	+1,344.828%
2023-12-11	0.5800	0.5800	0.5800	0.5800	0.000%	6,324	+1,344.828%
2023-12-08	0.5800	0.5825	0.5775	0.5800	0.000%	35,910	+1,344.828%
2023-12-07	0.5800	0.5900	0.5800	0.5800	+0.433%	65,944	+1,344.828%
2023-12-06	0.5775	0.5775	0.5775	0.5775	+0.435%	41,978	+1,351.082%
2023-12-05	0.5725	0.5750	0.5700	0.5750	+0.437%	42,524	+1,357.391%
2023-12-04	0.5725	0.5725	0.5725	0.5725	+1.327%	16,945	+1,363.755%
2023-12-01	0.5725	0.5650	0.5650	0.5650	0.000%	5,556	+1,383.186%
2023-11-30	0.5750	0.5650	0.5650	0.5650	-1.739%	156,634	+1,383.186%
2023-11-29	0.6050	0.6050	0.5750	0.5750	-4.959%	231,037	+1,357.391%
2023-11-28	0.6025	0.6050	0.6000	0.6050	+0.415%	115,613	+1,285.124%
2023-11-27	0.6025	0.6100	0.6025	0.6025	0.000%	105,733	+1,290.871%
2023-11-24	0.6125	0.6125	0.6025	0.6025	-2.033%	109,441	+1,290.871%
2023-11-23	0.6200	0.6450	0.6150	0.6150	-0.806%	29,078	+1,262.602%
2023-11-22	0.6000	0.6200	0.6000	0.6200	+3.333%	368,669	+1,251.613%
2023-11-21	0.6000	0.6000	0.6000	0.6000	0.000%	32,427	+1,296.667%
2023-11-20	0.6000	0.6000	0.6000	0.6000	0.000%	75,826	+1,296.667%
2023-11-17	0.6000	0.6000	0.6000	0.6000	0.000%	44,705	+1,296.667%
2023-11-16	0.6100	0.6100	0.6000	0.6000	-1.639%	28,827	+1,296.667%
2023-11-15	0.6075	0.6100	0.6075	0.6100	+0.412%	22,374	+1,273.770%
2023-11-14	0.6200	0.6100	0.6075	0.6075	-2.800%	30,718	+1,279.424%
2023-11-13	0.6250	0.6300	0.6150	0.6250	0.000%	39,827	+1,240.800%
2023-11-10	0.6025	0.6250	0.6000	0.6250	+2.459%	320,734	+1,240.800%
2023-11-09	0.5875	0.6100	0.5950	0.6100	+3.830%	42,065	+1,273.770%
2023-11-08	0.5875	0.5875	0.5875	0.5875	0.000%	15,733	+1,326.383%
2023-11-07	0.5875	0.5875	0.5875	0.5875	0.000%	9,343	+1,326.383%
2023-11-06	0.5750	0.5750	0.5750	0.5875	0.000%	15,863	+1,326.383%
2023-11-03	0.5825	0.5875	0.5825	0.5875	+0.858%	37,845	+1,326.383%
2023-11-02	0.5775	0.5825	0.5775	0.5825	+0.866%	52,001	+1,338.627%
2023-11-01	0.5775	0.5775	0.5775	0.5775	0.000%	51,312	+1,351.082%
2023-10-31	0.5775	0.5775	0.5775	0.5775	+0.435%	56,556	+1,351.082%
2023-10-30	0.5650	0.5750	0.5750	0.5750	+1.770%	67,834	+1,357.391%
2023-10-27	0.5675	0.5675	0.5650	0.5650	-0.441%	0	+1,383.186%
2023-10-26	0.5575	0.5675	0.5575	0.5675	+4.128%	31,003	+1,376.652%
2023-10-25	0.5625	0.5450	0.5450	0.5450	-3.111%	291,363	+1,437.615%
2023-10-24	0.5550	0.5625	0.5550	0.5625	+3.211%	71,782	+1,389.778%
2023-10-23	0.5750	0.5450	0.5450	0.5450	-5.217%	61,006	+1,437.615%
2023-10-20	0.5750	0.5750	0.5750	0.5750	+0.877%	135,097	+1,357.391%
2023-10-19	0.5750	0.5900	0.5750	0.5700	0.000%	17,446	+1,370.175%
2023-10-18	0.5650	0.5700	0.5650	0.5700	0.000%	26,943	+1,370.175%
2023-10-17	0.5700	0.5700	0.5625	0.5700	0.000%	130,909	+1,370.175%
2023-10-16	0.5700	0.5700	0.5700	0.5700	0.000%	3,711	+1,370.175%
2023-10-13	0.5675	0.5700	0.5675	0.5700	+0.441%	189,996	+1,370.175%
2023-10-12	0.5675	0.5675	0.5675	0.5675	0.000%	66,245	+1,376.652%
2023-10-11	0.5750	0.5750	0.5675	0.5675	0.000%	45,246	+1,376.652%
2023-10-10	0.5675	0.5675	0.5675	0.5675	0.000%	46,630	+1,376.652%
2023-10-09	0.5675	0.5675	0.5675	0.5675	0.000%	32,500	+1,376.652%
2023-10-06	0.5675	0.5675	0.5675	0.5675	0.000%	201,795	+1,376.652%
2023-10-05	0.5775	0.5775	0.5675	0.5675	-1.732%	41,514	+1,376.652%
2023-10-04	0.5850	0.5850	0.5775	0.5775	-1.702%	34,719	+1,351.082%
2023-10-03	0.5900	0.5900	0.5875	0.5875	-0.424%	73,077	+1,326.383%
2023-10-02	0.5925	0.5900	0.5900	0.5900	0.000%	45,961	+1,320.339%
2023-09-29	0.5925	0.5900	0.5900	0.5900	-0.422%	72,626	+1,320.339%
2023-09-28	0.5925	0.5925	0.5925	0.5925	0.000%	149	+1,314.346%
2023-09-27	0.5925	0.5925	0.5925	0.5925	0.000%	34,668	+1,314.346%
2023-09-26	0.5925	0.5925	0.5925	0.5925	0.000%	2,343	+1,314.346%
2023-09-25	0.5925	0.5925	0.5925	0.5925	0.000%	5,000	+1,314.346%
2023-09-22	0.5925	0.5925	0.5925	0.5925	0.000%	103,011	+1,314.346%
2023-09-21	0.5925	0.5925	0.5925	0.5925	0.000%	7,500	+1,314.346%
2023-09-20	0.5925	0.5925	0.5925	0.5925	0.000%	13,288	+1,314.346%
2023-09-19	0.5925	0.5925	0.5925	0.5925	0.000%	98,701	+1,314.346%
2023-09-18	0.5900	0.5925	0.5900	0.5925	+1.282%	41,523	+1,314.346%
2023-09-15	0.5925	0.5925	0.5850	0.5850	-1.266%	125,643	+1,332.479%
2023-09-14	0.5925	0.5925	0.5925	0.5925	0.000%	1,664	+1,314.346%
2023-09-13	0.5925	0.5925	0.5925	0.5925	0.000%	13,968	+1,314.346%
2023-09-12	0.6025	0.6025	0.5925	0.5925	-1.660%	295,458	+1,314.346%
2023-09-11	0.6025	0.6025	0.6025	0.6025	0.000%	1,892	+1,290.871%
2023-09-08	0.6025	0.6025	0.6025	0.6025	0.000%	204,598	+1,290.871%
2023-09-07	0.6025	0.6025	0.6025	0.6025	0.000%	0	+1,290.871%
2023-09-06	0.6025	0.6025	0.6025	0.6025	0.000%	5,005	+1,290.871%
2023-09-05	0.6025	0.6025	0.6025	0.6025	0.000%	5,380	+1,290.871%
2023-09-04	0.6025	0.6025	0.6025	0.6025	0.000%	37,288	+1,290.871%
2023-09-01	0.6025	0.6025	0.6000	0.6025	0.000%	53,031	+1,290.871%
2023-08-31	0.5925	0.6025	0.5925	0.6025	+1.688%	43,398	+1,290.871%
2023-08-30	0.5975	0.5975	0.5925	0.5925	-0.837%	17,628	+1,314.346%
2023-08-29	0.6050	0.6050	0.5975	0.5975	-1.240%	90,917	+1,302.510%
2023-08-25	0.6125	0.6125	0.6050	0.6050	-1.224%	46,890	+1,285.124%
2023-08-23	0.6125	0.6125	0.6125	0.6125	0.000%	0	+1,268.163%
2023-08-22	0.6125	0.6125	0.6125	0.6125	0.000%	0	+1,268.163%
2023-08-21	0.6075	0.6150	0.6075	0.6125	+0.823%	10,000	+1,268.163%
2023-08-18	0.6125	0.6125	0.6075	0.6075	-0.816%	113,335	+1,279.424%
2023-08-17	0.6150	0.6150	0.6100	0.6125	-0.407%	52,798	+1,268.163%
2023-08-15	0.6150	0.6150	0.6150	0.6150	0.000%	34,265	+1,262.602%
2023-08-14	0.6150	0.6150	0.6150	0.6150	0.000%	5,355	+1,262.602%
2023-08-11	0.6150	0.6150	0.6150	0.6150	0.000%	84,645	+1,262.602%
2023-08-10	0.6150	0.6150	0.6150	0.6150	0.000%	19,161	+1,262.602%
2023-08-09	0.6150	0.6150	0.6150	0.6150	-0.405%	311	+1,262.602%
2023-08-07	0.6175	0.6175	0.6175	0.6175	+0.407%	6,733	+1,257.085%
2023-08-04	0.6175	0.6150	0.6150	0.6150	-0.405%	20,103	+1,262.602%
2023-08-03	0.6175	0.6175	0.6050	0.6175	0.000%	19,683	+1,257.085%
2023-08-02	0.6200	0.6200	0.6175	0.6175	+1.230%	15,000	+1,257.085%
2023-08-01	0.6250	0.6100	0.6100	0.6100	-2.789%	27,220	+1,273.770%
2023-07-28	0.6275	0.6275	0.6275	0.6275	0.000%	71,747	+1,235.458%
2023-07-27	0.6275	0.6275	0.6275	0.6275	0.000%	20,783	+1,235.458%
2023-07-26	0.6275	0.6275	0.6275	0.6275	0.000%	14,901	+1,235.458%
2023-07-25	0.6275	0.6275	0.6275	0.6275	0.000%	13,119	+1,235.458%
2023-07-24	0.6275	0.6275	0.6275	0.6275	0.000%	25,069	+1,235.458%
2023-07-21	0.6250	0.6275	0.6250	0.6275	+0.400%	36,345	+1,235.458%
2023-07-20	0.6175	0.6250	0.6175	0.6250	+1.215%	24,089	+1,240.800%
2023-07-19	0.6125	0.6175	0.6125	0.6175	+0.816%	52,841	+1,257.085%
2023-07-18	0.6125	0.6125	0.6125	0.6125	0.000%	38,079	+1,268.163%
2023-07-17	0.6125	0.6125	0.6125	0.6125	0.000%	25,529	+1,268.163%
2023-07-14	0.6175	0.6175	0.6125	0.6125	-0.810%	30,789	+1,268.163%
2023-07-13	0.6175	0.6175	0.6175	0.6175	0.000%	5,000	+1,257.085%
2023-07-12	0.6175	0.6175	0.6175	0.6175	0.000%	87,378	+1,257.085%
2023-07-11	0.6175	0.6175	0.6175	0.6175	0.000%	9,319	+1,257.085%
2023-07-10	0.6175	0.6175	0.6175	0.6175	0.000%	45,216	+1,257.085%
2023-07-07	0.6175	0.6175	0.6175	0.6175	0.000%	62,907	+1,257.085%
2023-07-06	0.6225	0.6225	0.6175	0.6175	-0.803%	40,515	+1,257.085%
2023-07-05	0.6225	0.6225	0.6225	0.6225	0.000%	13,697	+1,246.185%
2023-07-04	0.6300	0.6300	0.6225	0.6225	-1.190%	116,683	+1,246.185%
2023-07-03	0.6325	0.6325	0.6300	0.6300	-0.395%	5,581	+1,230.159%
2023-06-30	0.6325	0.6325	0.6325	0.6325	0.000%	47,244	+1,224.901%
2023-06-29	0.6325	0.6325	0.6325	0.6325	0.000%	17,442	+1,224.901%
2023-06-28	0.6325	0.6325	0.6325	0.6325	+0.397%	12,750	+1,224.901%
2023-06-27	0.6300	0.6300	0.6300	0.6300	0.000%	28,008	+1,230.159%
2023-06-26	0.6325	0.6350	0.6300	0.6300	-0.395%	21,992	+1,230.159%
2023-06-23	0.6325	0.6325	0.6325	0.6325	0.000%	17,764	+1,224.901%
2023-06-22	0.6200	0.6375	0.6200	0.6325	-0.784%	75,642	+1,224.901%
2023-06-21	0.6400	0.6400	0.6375	0.6375	-0.391%	38,239	+1,214.510%
2023-06-20	0.6400	0.6400	0.6400	0.6400	0.000%	16,117	+1,209.375%
2023-06-19	0.6425	0.6400	0.6400	0.6400	-0.775%	40,896	+1,209.375%
2023-06-16	0.6450	0.6450	0.6450	0.6450	0.000%	43,374	+1,199.225%
2023-06-15	0.6500	0.6500	0.6450	0.6450	-0.769%	30,804	+1,199.225%
2023-06-14	0.6500	0.6500	0.6500	0.6500	-0.383%	21,797	+1,189.231%
2023-06-13	0.6525	0.6525	0.6525	0.6525	0.000%	17,800	+1,184.291%
2023-06-12	0.6525	0.6525	0.6525	0.6525	0.000%	95,713	+1,184.291%
2023-06-09	0.6525	0.6525	0.6525	0.6525	0.000%	26,612	+1,184.291%
2023-06-08	0.6525	0.6525	0.6525	0.6525	0.000%	5,266	+1,184.291%
2023-06-07	0.6450	0.6525	0.6450	0.6525	+1.163%	141	+1,184.291%
2023-06-06	0.6475	0.6475	0.6450	0.6450	-0.386%	21,481	+1,199.225%
2023-06-05	0.6500	0.6500	0.6475	0.6475	-0.385%	17,071	+1,194.208%
2023-06-02	0.6600	0.6600	0.6500	0.6500	-1.515%	32,747	+1,189.231%
2023-06-01	0.6550	0.6600	0.6550	0.6600	+1.538%	13,411	+1,169.697%
2023-05-31	0.6600	0.6500	0.6500	0.6500	-1.515%	11,920	+1,189.231%
2023-05-30	0.6550	0.6600	0.6550	0.6600	+0.763%	17,261	+1,169.697%
2023-05-26	0.6550	0.6550	0.6550	0.6550	+0.383%	34,425	+1,179.389%
2023-05-25	0.6550	0.6550	0.6525	0.6525	-0.382%	7,590	+1,184.291%
2023-05-24	0.6525	0.6550	0.6525	0.6550	+0.383%	97,600	+1,179.389%
2023-05-23	0.6575	0.6575	0.6500	0.6525	-0.382%	11,630	+1,184.291%
2023-05-22	0.6600	0.6600	0.6550	0.6550	-0.758%	30,668	+1,179.389%
2023-05-19	0.6575	0.6600	0.6575	0.6600	+0.380%	6,947	+1,169.697%
2023-05-18	0.6625	0.6625	0.6575	0.6575	-0.755%	11,250	+1,174.525%
2023-05-17	0.6625	0.6625	0.6575	0.6625	0.000%	22,181	+1,164.906%
2023-05-16	0.6650	0.6650	0.6625	0.6625	-0.376%	49,976	+1,164.906%
2023-05-15	0.6525	0.6650	0.6525	0.6650	+1.916%	122,338	+1,160.150%
2023-05-12	0.6525	0.6525	0.6525	0.6525	0.000%	35,619	+1,184.291%
2023-05-11	0.6525	0.6525	0.6525	0.6525	+0.385%	5,748	+1,184.291%
2023-05-10	0.6525	0.6500	0.6500	0.6500	-0.383%	114,893	+1,189.231%
2023-05-09	0.6525	0.6525	0.6525	0.6525	0.000%	31,389	+1,184.291%
2023-05-05	0.6525	0.6525	0.6525	0.6525	0.000%	48,202	+1,184.291%
2023-05-04	0.6525	0.6525	0.6525	0.6525	0.000%	9,986	+1,184.291%
2023-05-03	0.6525	0.6700	0.6525	0.6525	0.000%	10,255	+1,184.291%
2023-05-02	0.6350	0.6525	0.6350	0.6525	0.000%	36,946	+1,184.291%
2023-04-28	0.6650	0.6850	0.6525	0.6525	+1.163%	3,326	+1,184.291%
2023-04-27	0.6625	0.6450	0.6450	0.6450	-2.642%	9,673	+1,199.225%
2023-04-26	0.6650	0.6650	0.6625	0.6625	-0.376%	27,448	+1,164.906%
2023-04-25	0.6650	0.6650	0.6650	0.6650	0.000%	37,294	+1,160.150%
2023-04-24	0.6650	0.6650	0.6650	0.6650	0.000%	36,294	+1,160.150%
2023-04-21	0.6650	0.6650	0.6650	0.6650	0.000%	16,405	+1,160.150%
2023-04-20	0.6650	0.6650	0.6650	0.6650	0.000%	10,218	+1,160.150%
2023-04-19	0.6675	0.6675	0.6650	0.6650	-0.746%	9,674	+1,160.150%
2023-04-18	0.6650	0.6700	0.6650	0.6700	+0.752%	24,526	+1,150.746%
2023-04-17	0.6525	0.6850	0.6600	0.6650	+1.916%	58,545	+1,160.150%
2023-04-14	0.6275	0.6525	0.6100	0.6525	+4.400%	36,680	+1,184.291%
2023-04-13	0.6250	0.6250	0.6250	0.6250	0.000%	972	+1,240.800%
2023-04-12	0.6250	0.6250	0.6250	0.6250	-0.794%	33,497	+1,240.800%
2023-04-11	0.6400	0.6400	0.6200	0.6300	0.000%	59,263	+1,230.159%
2023-04-06	0.6250	0.6300	0.6250	0.6300	0.000%	67,454	+1,230.159%
2023-04-05	0.6300	0.6300	0.6300	0.6300	0.000%	39,645	+1,230.159%
2023-04-04	0.6275	0.6300	0.6250	0.6300	0.000%	34,986	+1,230.159%
2023-04-03	0.6300	0.6300	0.6300	0.6300	0.000%	101,580	+1,230.159%
2023-03-31	0.6250	0.6300	0.6250	0.6300	+0.800%	25,270	+1,230.159%
2023-03-30	0.6250	0.6250	0.6250	0.6250	0.000%	90,212	+1,240.800%
2023-03-29	0.6280	0.6280	0.6250	0.6250	-0.478%	10,746	+1,240.800%
2023-03-28	0.6280	0.6280	0.6280	0.6280	0.000%	92,464	+1,234.395%
2023-03-27	0.6250	0.6280	0.6250	0.6280	+0.803%	9,916	+1,234.395%
2023-03-24	0.6300	0.6300	0.6230	0.6230	-1.111%	49,084	+1,245.104%
2023-03-23	0.6350	0.6350	0.6300	0.6300	-0.787%	67,252	+1,230.159%
2023-03-22	0.6350	0.6350	0.6350	0.6350	0.000%	43,960	+1,219.685%
2023-03-21	0.6320	0.6360	0.6320	0.6350	+4.098%	32,882	+1,219.685%
2023-03-20	0.6340	0.6100	0.6100	0.6100	-4.538%	19,291	+1,273.770%
2023-03-17	0.6430	0.6430	0.6390	0.6390	-0.622%	115,387	+1,211.424%
2023-03-16	0.6430	0.6430	0.6430	0.6430	0.000%	31,720	+1,203.266%
2023-03-15	0.6430	0.6430	0.6430	0.6430	0.000%	40,022	+1,203.266%
2023-03-14	0.6470	0.6490	0.6430	0.6430	-0.618%	28,229	+1,203.266%
2023-03-13	0.6460	0.6470	0.6440	0.6470	-0.462%	20,125	+1,195.209%
2023-03-10	0.6480	0.6480	0.6460	0.6500	0.000%	451	+1,189.231%
2023-03-09	0.6380	0.6500	0.6380	0.6500	-0.459%	188,036	+1,189.231%
2023-03-08	0.6620	0.6620	0.6530	0.6530	-1.360%	39,791	+1,183.308%
2023-03-07	0.6580	0.6620	0.6580	0.6620	+0.761%	44,804	+1,165.861%
2023-03-06	0.6570	0.6570	0.6570	0.6570	0.000%	13,537	+1,175.495%
2023-03-03	0.6570	0.6570	0.6570	0.6570	0.000%	9,764	+1,175.495%
2023-03-02	0.6580	0.6580	0.6570	0.6570	-0.152%	25,248	+1,175.495%
2023-03-01	0.6580	0.6580	0.6580	0.6580	+0.152%	24,269	+1,173.556%
2023-02-28	0.6550	0.6570	0.6550	0.6570	+0.152%	66,721	+1,175.495%
2023-02-27	0.6510	0.6560	0.6510	0.6560	+0.768%	13,804	+1,177.439%
2023-02-24	0.6510	0.6510	0.6510	0.6510	0.000%	8,000	+1,187.250%
2023-02-23	0.6510	0.6510	0.6510	0.6510	0.000%	43,659	+1,187.250%
2023-02-22	0.6510	0.6510	0.6510	0.6510	-0.153%	7,719	+1,187.250%
2023-02-21	0.6520	0.6520	0.6520	0.6520	-3.264%	20,225	+1,185.276%
2023-02-20	0.6500	0.6740	0.6740	0.6740	+4.334%	17,955	+1,143.323%
2023-02-17	0.6500	0.6460	0.6460	0.6460	-0.615%	7,041	+1,197.214%
2023-02-16	0.6500	0.6500	0.6500	0.6500	+0.309%	14,644	+1,189.231%
2023-02-15	0.6480	0.6500	0.6480	0.6480	0.000%	32,331	+1,193.210%
2023-02-14	0.6520	0.6520	0.6480	0.6480	-0.613%	64,025	+1,193.210%
2023-02-13	0.6520	0.6530	0.6520	0.6520	0.000%	24,520	+1,185.276%
2023-02-10	0.6530	0.6530	0.6520	0.6520	-0.153%	47,321	+1,185.276%
2023-02-09	0.6420	0.6530	0.6420	0.6530	+1.713%	102,589	+1,183.308%
2023-02-08	0.6280	0.6420	0.6280	0.6420	+2.229%	40,287	+1,205.296%
2023-02-07	0.6260	0.6280	0.6260	0.6280	+0.641%	3,044	+1,234.395%
2023-02-06	0.6250	0.6240	0.6240	0.6240	-0.478%	46,343	+1,242.949%
2023-02-03	0.6200	0.6270	0.6200	0.6270	+1.129%	27,766	+1,236.523%
2023-02-02	0.6150	0.6200	0.6150	0.6200	+0.324%	116,882	+1,251.613%
2023-02-01	0.6150	0.6180	0.6150	0.6180	+0.488%	27,388	+1,255.987%
2023-01-31	0.6150	0.6220	0.6150	0.6150	+0.820%	23,426	+1,262.602%
2023-01-30	0.6140	0.6100	0.6100	0.6100	+0.660%	52,254	+1,273.770%
2023-01-27	0.6050	0.6060	0.6060	0.6060	+0.165%	93,567	+1,282.838%
2023-01-26	0.6050	0.6050	0.6000	0.6050	0.000%	79,247	+1,285.124%
2023-01-25	0.6170	0.6260	0.6050	0.6050	-1.945%	46,812	+1,285.124%
2023-01-24	0.6170	0.6170	0.6170	0.6170	0.000%	15,424	+1,258.185%
2023-01-23	0.6170	0.6200	0.6170	0.6170	0.000%	15,359	+1,258.185%
2023-01-20	0.6170	0.6170	0.6170	0.6170	+1.314%	172	+1,258.185%
2023-01-19	0.6180	0.6180	0.6090	0.6090	-1.932%	52,109	+1,276.026%
2023-01-18	0.6240	0.6210	0.6200	0.6210	-0.481%	182,717	+1,249.436%
2023-01-17	0.6240	0.6300	0.6200	0.6240	+0.645%	34,769	+1,242.949%
2023-01-16	0.6250	0.6200	0.6200	0.6200	-0.800%	89,913	+1,251.613%
2023-01-13	0.6250	0.6250	0.6250	0.6250	0.000%	18,428	+1,240.800%
2023-01-12	0.6260	0.6260	0.6200	0.6250	+0.969%	242,616	+1,240.800%
2023-01-11	0.6180	0.6190	0.6180	0.6190	+0.162%	23,560	+1,253.796%
2023-01-10	0.6190	0.6190	0.6180	0.6180	-0.162%	64,815	+1,255.987%
2023-01-09	0.5920	0.6190	0.5920	0.6190	+4.209%	96,161	+1,253.796%
2023-01-06	0.5870	0.5940	0.5840	0.5940	+2.591%	11,417	+1,310.774%
2023-01-05	0.5850	0.5880	0.5740	0.5790	-1.026%	27,053	+1,347.323%
2023-01-04	0.5730	0.5860	0.5730	0.5850	+2.273%	63,197	+1,332.479%
2023-01-03	0.5720	0.5720	0.5720	0.5720	0.000%	41,450	+1,365.035%
2022-12-30	0.5720	0.5720	0.5720	0.5720	-0.348%	11,759	+1,365.035%
2022-12-29	0.5790	0.5790	0.5710	0.5740	-1.375%	132,328	+1,359.930%
2022-12-28	0.5790	0.5820	0.5790	0.5820	+1.394%	10,590	+1,339.863%
2022-12-23	0.5760	0.5760	0.5740	0.5740	-0.347%	6,919	+1,359.930%
2022-12-22	0.5770	0.5770	0.5760	0.5760	-0.173%	3,000	+1,354.861%
2022-12-21	0.5770	0.5770	0.5770	0.5770	0.000%	0	+1,352.340%
2022-12-20	0.5770	0.5770	0.5770	0.5770	+1.228%	887	+1,352.340%
2022-12-19	0.5750	0.5700	0.5700	0.5700	-0.870%	31,963	+1,370.175%
2022-12-16	0.5810	0.5810	0.5750	0.5750	-1.033%	16,717	+1,357.391%
2022-12-15	0.5810	0.5810	0.5800	0.5810	0.000%	421	+1,342.341%
2022-12-13	0.5900	0.5900	0.5810	0.5810	-1.858%	4,931	+1,342.341%
2022-12-12	0.5910	0.5920	0.5910	0.5920	+0.169%	13,739	+1,315.541%
2022-12-09	0.5920	0.5920	0.5910	0.5910	-0.169%	35,784	+1,317.936%
2022-12-08	0.5920	0.5920	0.5920	0.5920	0.000%	45,123	+1,315.541%
2022-12-07	0.5920	0.5950	0.5920	0.5920	0.000%	3,765	+1,315.541%
2022-12-06	0.5930	0.5940	0.5920	0.5920	-0.169%	0	+1,315.541%
2022-12-05	0.5870	0.6000	0.5930	0.5930	+1.022%	7,567	+1,313.153%
2022-12-02	0.5870	0.5870	0.5870	0.5870	0.000%	2,668	+1,327.598%

.dark-mode .RVcxPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVcxPp{ color: #333333; background-color: white; border: 2px solid #333333; }DSMDOWNING STRATEGIC MICRO-CAP INVESTMENT TRUST PLCstock LSE

DSM
DOWNING STRATEGIC MICRO-CAP INVESTMENT TRUST PLC
stock LSE