Free Trial

Downing Strategic Micro-Cap Investment Trust (DSM) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free DSM Stock Alerts
GBX 32.80
+0.20 (+0.61%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividend

Downing Strategic Micro-Cap Investment Trust Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-0.55%
3 Month
Performance
-46.88%
6 Month
Performance
-47.52%
Year-To-Date
Performance
-43.93%
1 Year
Performance
-49.92%
Receive DSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Downing Strategic Micro-Cap Investment Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

DSM Stock Chart for Sunday, May, 12, 2024

DSM Chart by TradingView

Downing Strategic Micro-Cap Investment Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024GBX 31.60GBX 32.80
+3.80%		GBX 32.80GBX 32.80133,244 shs£15.41 million
05/09/2024GBX 33.30GBX 31.60
-5.09%		GBX 33.80GBX 31.4034,268 shs£14.85 million
05/08/2024GBX 32GBX 33.30
+4.05%		GBX 33.30GBX 33.303,003 shs£15.64 million
05/07/2024GBX 32GBX 32GBX 33.42GBX 31.40267,224 shs£15.03 million
05/06/2024GBX 31.90GBX 32
+0.31%		GBX 32.10GBX 31.40191,004 shs£15.03 million
05/03/2024GBX 32.15GBX 32
-0.47%		GBX 32.10GBX 31.40191,004 shs£15.03 million
05/02/2024GBX 31GBX 32.15
+3.71%		GBX 33.60GBX 31.40202,812 shs£15.10 million
05/01/2024GBX 31.80GBX 31
-2.52%		GBX 31.40GBX 31305,977 shs£14.56 million
04/30/2024GBX 33.40GBX 31.80
-4.79%		GBX 33.25GBX 31.40634,236 shs£14.94 million
04/29/2024GBX 31.40GBX 33.40
+6.37%		GBX 33.40GBX 31.40393,183 shs£15.69 million
04/26/2024GBX 31.56GBX 31.40
-0.50%		GBX 31.75GBX 31.40429,116 shs£14.75 million
04/25/2024GBX 32.70GBX 31.56
-3.49%		GBX 34GBX 31.4015,392 shs£14.83 million
04/24/2024GBX 32GBX 32.70
+2.19%		GBX 32.70GBX 32126,885 shs£15.36 million
04/23/2024GBX 30GBX 32
+6.67%		GBX 34GBX 31399,685 shs£15.03 million
04/22/2024GBX 31.50GBX 30
-4.76%		GBX 31.60GBX 30236,032 shs£14.09 million
04/19/2024GBX 31.10GBX 31
-0.32%		GBX 32GBX 30.5054,264 shs£14.56 million
04/18/2024GBX 31GBX 31.10
+0.32%		GBX 32.20GBX 31632,986 shs£14.61 million
04/17/2024GBX 31GBX 31GBX 32.20GBX 31270,727 shs£14.56 million
04/16/2024GBX 31.01GBX 31
-0.04%		GBX 31.20GBX 3181,788 shs£14.56 million
04/15/2024GBX 32.80GBX 31.01
-5.45%		GBX 33GBX 31129,884 shs£14.57 million
04/12/2024GBX 31GBX 32.98
+6.39%		GBX 33.80GBX 31.80268,232 shs£15.49 million
04/11/2024GBX 61GBX 31
-49.18%		GBX 33.20GBX 28.40333,968 shs£14.56 million
04/10/2024GBX 59GBX 61
+3.39%		GBX 61GBX 58451,387 shs£28.66 million
04/09/2024GBX 57.40GBX 59
+2.79%		GBX 60GBX 56426,097 shs£27.72 million
04/08/2024GBX 57.50GBX 57.40
-0.17%		GBX 58GBX 55.75352,794 shs£26.97 million
04/05/2024GBX 57.16GBX 58
+1.47%		GBX 59GBX 56.5064,968 shs£27.25 million
04/04/2024GBX 57.50GBX 57.16
-0.59%		GBX 59GBX 57370,521 shs£26.85 million
04/03/2024GBX 59GBX 57.50
-2.54%		GBX 57.90GBX 5722,709 shs£27.01 million
04/02/2024GBX 58GBX 59
+1.72%		GBX 59.50GBX 56.5056,194 shs£27.72 million
04/01/2024GBX 58GBX 58GBX 59.50GBX 57.1034,291 shs£27.25 million
03/29/2024GBX 58GBX 58GBX 59.50GBX 57.1034,291 shs£27.25 million
03/28/2024GBX 59GBX 58
-1.69%		GBX 59.50GBX 57.1034,293 shs£27.25 million
03/27/2024GBX 61GBX 59
-3.28%		GBX 59.50GBX 5867,735 shs£27.72 million
03/26/2024GBX 62.01GBX 61
-1.63%		GBX 62.50GBX 6045,476 shs£28.66 million
03/25/2024GBX 62.25GBX 62.01
-0.39%		GBX 62.52GBX 6269,404 shs£29.13 million
03/22/2024GBX 60.93GBX 62.10
+1.92%		GBX 62.10GBX 61.25153,841 shs£29.18 million
03/21/2024GBX 60.77GBX 60.93
+0.26%		GBX 62GBX 60.8821,655 shs£28.63 million
03/20/2024GBX 60.41GBX 60.77
+0.60%		GBX 62GBX 60.5347,561 shs£28.55 million
03/19/2024GBX 60.41GBX 60.41GBX 60.41GBX 60.4140,019 shs£28.38 million
03/18/2024GBX 60.25GBX 60.41
+0.27%		GBX 60.41GBX 60101,048 shs£28.38 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024GBX 60.53GBX 60.01
-0.86%		GBX 61GBX 6056,212 shs£28.19 million
03/14/2024GBX 60.50GBX 60.53
+0.05%		GBX 60.55GBX 60.5022,090 shs£28.44 million
03/13/2024GBX 60.63GBX 60.50
-0.21%		GBX 60.50GBX 60.503,000 shs£28.42 million
03/12/2024GBX 60.52GBX 60.63
+0.18%		GBX 60.63GBX 60.63577 shs£28.48 million
03/11/2024GBX 61GBX 60.52
-0.80%		GBX 60.52GBX 60.505,943 shs£28.43 million
03/08/2024GBX 60.50GBX 60.50GBX 60.75GBX 60.5028,431 shs£28.42 million
03/07/2024GBX 60.75GBX 60.50
-0.41%		GBX 60.58GBX 60.5038,885 shs£28.42 million
03/06/2024GBX 60.58GBX 60.75
+0.28%		GBX 62GBX 60.5019,290 shs£28.54 million
03/05/2024GBX 62.50GBX 60.58
-3.07%		GBX 62GBX 60.5819,290 shs£28.46 million
03/04/2024GBX 62.50GBX 62.50GBX 62.50GBX 6013,578 shs£29.36 million
03/01/2024GBX 61.61GBX 62.50
+1.44%		GBX 62.50GBX 61.1071,227 shs£29.36 million
02/29/2024GBX 62.30GBX 61.61
-1.11%		GBX 62.20GBX 61.0472,634 shs£28.94 million
02/28/2024GBX 62GBX 62.30
+0.48%		GBX 62.30GBX 61.5097,728 shs£29.27 million
02/27/2024GBX 63GBX 62
-1.59%		GBX 62.24GBX 6246,525 shs£29.13 million
02/26/2024GBX 61.75GBX 63
+2.02%		GBX 63GBX 61.9958,721 shs£29.60 million
02/23/2024GBX 61.80GBX 61.75
-0.08%		GBX 62.45GBX 61.7567,039 shs£29.01 million
02/22/2024GBX 61.04GBX 61.80
+1.24%		GBX 62.40GBX 61.18655,673 shs£29.03 million
02/21/2024GBX 62.72GBX 61.04
-2.68%		GBX 62.60GBX 60.501.30 million shs£28.68 million
02/20/2024GBX 62GBX 62.72
+1.16%		GBX 62.72GBX 61.2213,985 shs£29.47 million
02/19/2024GBX 61.50GBX 62
+0.81%		GBX 63GBX 60111,052 shs£29.13 million
02/16/2024GBX 61.50GBX 61.50GBX 61.95GBX 61.1753,508 shs£28.89 million
02/15/2024GBX 61.10GBX 61.50
+0.65%		GBX 62GBX 61.1761,532 shs£28.89 million
02/14/2024GBX 61.75GBX 61.10
-1.05%		GBX 61.98GBX 61.1069,274 shs£28.71 million
02/13/2024GBX 61.75GBX 61.75GBX 62.20GBX 61.23101,612 shs£29.01 million
02/12/2024GBX 62.25GBX 61.75
-0.80%		GBX 64GBX 61.1890,461 shs£29.01 million

Related Companies:
This page (LON:DSM) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits