Downing Strategic Micro-Cap Investment Trust Red (DSM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing Strategic Micro-Cap Investment Trust Red

Date Open High Low Close* Volume
01/05/2024 32.50p 32.50p 31.00p 31.00p 22278
30/04/2024 32.40p 33.25p 31.40p 32.50p 350543
29/04/2024 33.00p 34.00p 31.40p 32.40p 238987
26/04/2024 32.70p 34.00p 31.40p 31.40p 98124
25/04/2024 32.70p 34.00p 31.40p 32.70p 15392
24/04/2024 32.70p 34.00p 31.40p 32.70p 76885
23/04/2024 31.20p 34.00p 31.00p 32.00p 399685
22/04/2024 31.50p 31.60p 30.00p 31.20p 43082
19/04/2024 32.50p 32.50p 30.50p 31.50p 54190
18/04/2024 32.50p 32.50p 31.00p 32.50p 232986
17/04/2024 31.40p 32.20p 31.00p 31.00p 270711
16/04/2024 31.10p 31.50p 31.00p 31.50p 81788
15/04/2024 32.80p 33.00p 31.00p 31.20p 129884
12/04/2024 30.90p 33.80p 30.00p 32.80p 268232
11/04/2024 33.00p 33.20p 27.00p 31.00p 333968
10/04/2024 57.50p 62.00p 57.50p 61.00p 624740
09/04/2024 57.00p 60.00p 56.00p 60.00p 426097
08/04/2024 57.50p 59.00p 56.00p 57.00p 352794
05/04/2024 58.00p 59.00p 56.50p 57.50p 64968
04/04/2024 58.50p 60.00p 57.00p 59.00p 370521
03/04/2024 58.00p 58.00p 57.00p 57.50p 22709
02/04/2024 58.50p 59.50p 56.50p 58.00p 56194
28/03/2024 59.00p 59.50p 57.10p 58.00p 34293
27/03/2024 59.50p 59.50p 58.00p 59.00p 67735
26/03/2024 62.50p 62.60p 60.00p 61.00p 745976
25/03/2024 62.50p 63.30p 62.00p 62.50p 69404
22/03/2024 61.25p 63.00p 61.25p 62.25p 253841
21/03/2024 61.25p 62.00p 60.87p 61.25p 21655
20/03/2024 60.50p 60.50p 60.25p 61.25p 47561
19/03/2024 60.50p 63.00p 60.25p 60.25p 6435734
18/03/2024 60.25p 60.41p 60.00p 60.25p 101048
15/03/2024 60.75p 61.00p 59.75p 60.25p 56212
14/03/2024 60.75p 60.75p 60.50p 60.75p 22090
13/03/2024 60.75p 60.75p 60.50p 60.75p 3000
12/03/2024 61.00p 61.00p 60.62p 60.75p 577
11/03/2024 61.00p 61.00p 60.50p 60.75p 5943
08/03/2024 60.75p 61.00p 60.50p 61.00p 28431
07/03/2024 60.75p 60.75p 60.50p 60.75p 38885
06/03/2024 61.00p 61.00p 60.67p 60.75p 0
05/03/2024 61.00p 62.00p 60.50p 60.75p 19290
04/03/2024 62.00p 62.50p 60.00p 62.50p 13578
01/03/2024 62.25p 62.50p 61.10p 62.50p 71227
29/02/2024 61.25p 62.20p 61.04p 62.00p 72634
28/02/2024 63.00p 63.00p 61.25p 61.25p 97728
27/02/2024 62.50p 63.00p 62.00p 63.00p 46525
26/02/2024 61.75p 63.00p 61.75p 63.00p 58721
23/02/2024 61.75p 62.45p 61.75p 61.75p 67039
22/02/2024 61.75p 62.40p 61.18p 61.75p 655673
21/02/2024 62.00p 62.60p 60.50p 61.75p 1300835
20/02/2024 62.00p 62.72p 61.22p 62.00p 13985
19/02/2024 61.50p 63.00p 60.00p 62.00p 111052
16/02/2024 61.50p 61.95p 61.17p 61.50p 53508
15/02/2024 61.50p 62.00p 61.17p 61.50p 61532
14/02/2024 61.75p 61.98p 61.10p 61.25p 69274
13/02/2024 61.75p 62.20p 61.22p 61.75p 101612
12/02/2024 62.00p 64.00p 61.18p 61.75p 90461
09/02/2024 60.25p 62.50p 60.25p 62.25p 154503
08/02/2024 60.25p 60.38p 60.25p 60.25p 30108
07/02/2024 60.00p 61.00p 59.80p 60.25p 664165
06/02/2024 60.00p 61.00p 59.85p 60.00p 1716027
05/02/2024 59.75p 61.00p 59.00p 60.50p 87036
02/02/2024 58.25p 62.00p 58.00p 59.50p 76029
01/02/2024 58.25p 58.88p 57.03p 58.25p 141231
31/01/2024 59.00p 59.50p 57.00p 58.00p 68248
30/01/2024 59.00p 59.00p 58.00p 59.00p 103531
29/01/2024 59.00p 59.00p 58.64p 59.00p 52890
26/01/2024 59.00p 60.00p 58.64p 59.00p 21000
25/01/2024 58.50p 59.50p 58.50p 59.50p 35000
24/01/2024 58.00p 58.50p 57.00p 58.50p 36204
23/01/2024 58.00p 58.30p 57.00p 58.00p 27231
22/01/2024 58.00p 58.00p 57.10p 58.00p 60824
19/01/2024 58.00p 58.00p 57.75p 58.00p 1716
18/01/2024 57.25p 58.50p 57.23p 58.00p 338798
17/01/2024 57.50p 58.00p 57.00p 57.25p 47773
16/01/2024 59.25p 60.00p 58.52p 60.00p 16388
15/01/2024 59.25p 60.50p 58.60p 60.50p 35778
12/01/2024 58.75p 59.62p 58.02p 59.25p 64595
11/01/2024 60.50p 61.00p 57.52p 59.00p 40921
10/01/2024 60.25p 61.00p 59.60p 60.50p 39871
09/01/2024 60.25p 61.00p 59.50p 61.00p 54822
08/01/2024 60.25p 60.25p 59.50p 59.50p 177939
05/01/2024 60.25p 60.25p 59.50p 59.50p 19764
04/01/2024 60.25p 60.46p 59.50p 59.50p 23914
03/01/2024 60.25p 60.54p 59.50p 60.25p 54174
02/01/2024 59.25p 60.54p 58.50p 60.50p 73197
29/12/2023 59.75p 59.80p 58.50p 58.50p 28397
28/12/2023 58.25p 60.50p 58.25p 59.75p 26001
27/12/2023 58.00p 58.50p 57.14p 58.00p 4723
22/12/2023 57.75p 57.90p 57.10p 57.50p 22571
21/12/2023 57.75p 57.90p 57.10p 57.75p 14245
20/12/2023 58.00p 58.00p 57.14p 58.00p 26409
19/12/2023 58.00p 58.26p 57.10p 58.00p 35408
18/12/2023 58.00p 58.68p 57.00p 57.00p 30088
15/12/2023 58.25p 59.00p 57.55p 58.00p 17048
14/12/2023 58.00p 58.25p 57.00p 58.25p 19398
13/12/2023 58.00p 58.00p 56.50p 56.50p 75034
12/12/2023 58.00p 58.00p 57.38p 58.00p 27618
11/12/2023 58.00p 58.10p 57.38p 58.00p 6324
08/12/2023 58.00p 58.48p 57.77p 58.00p 35910
07/12/2023 58.00p 59.00p 57.26p 58.00p 65944
06/12/2023 57.75p 58.50p 57.18p 57.75p 41978
05/12/2023 57.25p 58.40p 56.30p 57.50p 42524
04/12/2023 57.25p 58.40p 56.27p 57.25p 16945
01/12/2023 57.25p 57.60p 56.00p 56.50p 5556
30/11/2023 57.50p 57.50p 56.00p 56.50p 156634
29/11/2023 60.50p 60.50p 56.50p 57.50p 156037
28/11/2023 60.25p 60.50p 59.50p 60.50p 72613
27/11/2023 60.25p 61.50p 59.50p 60.25p 58733
24/11/2023 61.25p 61.25p 60.00p 60.25p 59441
23/11/2023 62.00p 64.50p 61.00p 61.50p 29078
22/11/2023 60.00p 62.90p 60.00p 62.00p 368669
21/11/2023 60.00p 60.49p 59.66p 60.00p 32427
20/11/2023 60.00p 60.50p 59.61p 60.00p 75826
17/11/2023 60.00p 60.50p 59.50p 60.00p 44705
16/11/2023 61.00p 61.00p 59.60p 60.00p 28827
15/11/2023 60.75p 61.00p 59.50p 61.00p 22374
14/11/2023 62.00p 63.00p 60.00p 60.75p 30718
13/11/2023 62.50p 63.50p 60.53p 62.50p 39827
10/11/2023 60.25p 63.46p 60.00p 62.50p 320734
09/11/2023 58.75p 61.25p 58.50p 61.00p 42065
08/11/2023 58.75p 58.75p 58.54p 58.75p 15733
07/11/2023 58.75p 58.94p 58.54p 58.75p 9343
06/11/2023 58.75p 58.96p 57.50p 58.75p 15863
03/11/2023 58.25p 58.75p 58.05p 58.75p 37845
02/11/2023 57.75p 58.50p 57.65p 58.25p 52001
01/11/2023 57.75p 58.00p 57.51p 57.75p 51312
31/10/2023 57.75p 58.00p 57.75p 57.75p 56556
30/10/2023 56.50p 57.99p 56.50p 57.50p 67834
27/10/2023 56.75p 56.75p 56.50p 56.50p 0
26/10/2023 55.75p 56.75p 55.00p 56.75p 31003
25/10/2023 56.25p 56.25p 54.50p 54.50p 291363
24/10/2023 56.00p 56.25p 54.25p 56.25p 71782
23/10/2023 57.50p 57.50p 54.50p 54.50p 61006
20/10/2023 57.50p 57.50p 56.10p 57.50p 72307
19/10/2023 57.50p 57.50p 56.50p 57.00p 17446
18/10/2023 57.00p 57.00p 56.00p 57.00p 26943
17/10/2023 57.00p 57.00p 55.75p 57.00p 130909
16/10/2023 57.00p 57.00p 56.50p 57.00p 3711
13/10/2023 56.75p 57.00p 56.00p 57.00p 122007
12/10/2023 56.75p 56.76p 56.50p 56.75p 66245
11/10/2023 56.75p 57.50p 56.75p 56.75p 45246
10/10/2023 56.75p 56.77p 56.00p 56.75p 46630
09/10/2023 56.75p 56.80p 56.50p 56.75p 32500
06/10/2023 56.75p 58.62p 56.50p 56.75p 201795
05/10/2023 57.75p 57.75p 56.50p 56.75p 41514
04/10/2023 58.50p 58.50p 57.00p 57.75p 34719
03/10/2023 59.00p 59.00p 58.00p 58.75p 73077
02/10/2023 59.25p 59.25p 59.00p 59.00p 45961
29/09/2023 59.25p 59.25p 58.94p 59.00p 72626
28/09/2023 59.25p 59.25p 59.00p 59.25p 149
27/09/2023 59.25p 59.25p 58.90p 59.25p 34668
26/09/2023 59.25p 59.25p 59.00p 59.25p 2343
25/09/2023 59.25p 59.25p 59.00p 59.25p 5000
22/09/2023 59.25p 59.27p 59.09p 59.25p 103011
21/09/2023 59.25p 59.25p 59.00p 59.25p 7500
20/09/2023 59.25p 59.35p 59.05p 59.25p 13288
19/09/2023 59.25p 59.40p 59.00p 59.25p 98701
18/09/2023 59.25p 59.43p 59.00p 59.25p 21523
15/09/2023 59.25p 59.46p 58.50p 58.50p 125643
14/09/2023 59.25p 59.25p 59.20p 59.25p 1664
13/09/2023 59.25p 59.25p 59.00p 59.25p 13968
12/09/2023 60.25p 60.25p 58.60p 59.25p 295458
11/09/2023 60.25p 60.25p 60.20p 60.25p 1892
08/09/2023 60.25p 60.25p 59.50p 60.25p 133626
07/09/2023 60.25p 60.25p 60.25p 60.25p 0
06/09/2023 60.25p 60.25p 60.00p 60.25p 5005
05/09/2023 60.25p 60.25p 60.00p 60.25p 5380
04/09/2023 60.25p 60.30p 59.50p 60.25p 37288
01/09/2023 60.25p 60.25p 60.00p 60.25p 12154
31/08/2023 59.25p 60.25p 59.00p 60.25p 43398
30/08/2023 59.75p 59.75p 59.00p 59.25p 17628
29/08/2023 60.50p 60.50p 59.00p 59.75p 90917
25/08/2023 61.25p 61.25p 60.00p 60.50p 46890
24/08/2023 61.25p 61.25p 60.87p 61.25p 326
23/08/2023 61.25p 61.25p 61.25p 61.25p 0
22/08/2023 61.25p 61.25p 61.25p 61.25p 0
21/08/2023 60.75p 61.25p 60.50p 61.25p 10000
18/08/2023 61.25p 61.25p 59.75p 60.75p 113335
17/08/2023 61.50p 61.50p 59.50p 61.25p 52798
16/08/2023 61.50p 61.50p 61.00p 61.50p 10519
15/08/2023 61.50p 61.50p 61.00p 61.50p 34265
14/08/2023 61.50p 61.50p 61.00p 61.50p 5355
11/08/2023 61.50p 61.50p 61.00p 61.50p 84645
10/08/2023 61.50p 61.50p 61.00p 61.50p 19161
09/08/2023 61.50p 61.50p 61.00p 61.50p 311
08/08/2023 61.50p 61.60p 61.00p 61.50p 33446
07/08/2023 61.75p 61.75p 61.50p 61.75p 6733
04/08/2023 61.75p 61.75p 61.50p 61.50p 20103
03/08/2023 61.75p 61.75p 60.50p 61.75p 19683
02/08/2023 62.00p 62.00p 61.50p 61.75p 15000
01/08/2023 62.50p 63.00p 61.00p 61.00p 27220
31/07/2023 62.75p 62.75p 62.00p 62.50p 12428
28/07/2023 62.75p 62.75p 62.00p 62.75p 8000
27/07/2023 62.75p 63.41p 62.00p 62.75p 20783
26/07/2023 62.75p 62.75p 62.00p 62.75p 14901
25/07/2023 62.75p 63.42p 62.00p 62.75p 13119
24/07/2023 62.75p 62.75p 62.00p 62.75p 25069
21/07/2023 62.50p 63.35p 62.00p 62.75p 36345
20/07/2023 61.75p 62.50p 61.50p 62.50p 24089
19/07/2023 61.25p 61.75p 61.03p 61.75p 52841

*Close Price adjusted for both dividends and splits