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
13/10/2022 53.10p 53.10p 51.75p 52.20p 29288
12/10/2022 53.00p 53.20p 52.00p 53.10p 11334
11/10/2022 53.00p 53.00p 52.00p 52.50p 19632
10/10/2022 52.60p 53.25p 51.82p 53.00p 159968
07/10/2022 53.50p 53.50p 52.00p 52.20p 65018
06/10/2022 53.00p 54.40p 52.50p 53.50p 29413
05/10/2022 52.60p 52.95p 51.80p 52.60p 47440
04/10/2022 52.10p 53.02p 51.80p 52.60p 73823
03/10/2022 51.90p 53.18p 51.80p 52.10p 64874
30/09/2022 52.20p 52.40p 51.80p 52.00p 41024
29/09/2022 54.70p 54.70p 51.90p 52.60p 147493
28/09/2022 57.00p 57.00p 54.20p 55.20p 129726
27/09/2022 57.20p 57.20p 56.00p 57.20p 32250
26/09/2022 57.40p 57.40p 56.00p 57.30p 21577
23/09/2022 59.00p 59.00p 57.50p 57.70p 5029
22/09/2022 58.50p 58.50p 57.00p 58.20p 16280
21/09/2022 58.80p 59.00p 58.00p 58.50p 6715
20/09/2022 58.50p 59.00p 58.01p 59.00p 11570
19/09/2022 58.50p 58.50p 58.10p 58.50p 8936
16/09/2022 58.50p 58.50p 58.10p 58.50p 8936
15/09/2022 58.50p 58.99p 58.50p 58.50p 14330
14/09/2022 58.50p 59.00p 58.09p 59.00p 41057
13/09/2022 59.00p 59.97p 58.50p 58.50p 23901
12/09/2022 58.50p 59.97p 58.23p 59.00p 40417
09/09/2022 60.20p 60.20p 57.50p 58.50p 126650
08/09/2022 60.20p 60.29p 60.00p 60.20p 4808
07/09/2022 60.20p 60.29p 60.00p 60.20p 19377
06/09/2022 60.20p 60.30p 60.00p 60.20p 6056
05/09/2022 60.20p 60.34p 57.50p 60.20p 1002149
02/09/2022 60.10p 60.20p 59.80p 60.20p 58686
01/09/2022 60.50p 60.57p 60.00p 60.10p 41879
31/08/2022 62.00p 62.00p 60.50p 60.80p 24025
30/08/2022 62.00p 62.80p 60.50p 61.50p 109022
29/08/2022 61.80p 61.96p 61.00p 61.80p 30345
26/08/2022 61.80p 61.96p 61.00p 61.80p 30345
25/08/2022 61.80p 62.00p 61.00p 61.80p 12999
24/08/2022 61.50p 61.80p 60.60p 61.80p 57363
23/08/2022 61.50p 61.98p 61.00p 61.50p 22338
22/08/2022 64.30p 64.30p 61.01p 61.50p 88614
19/08/2022 64.30p 64.30p 63.25p 64.30p 29942
18/08/2022 64.30p 64.36p 64.27p 64.30p 14661
17/08/2022 64.30p 64.44p 64.30p 64.30p 1612
16/08/2022 64.30p 64.72p 63.60p 64.30p 23284
15/08/2022 64.30p 65.00p 63.61p 64.30p 42592
12/08/2022 63.70p 63.80p 63.60p 63.70p 46084
11/08/2022 64.10p 64.10p 63.40p 63.70p 35713
10/08/2022 65.70p 65.70p 64.00p 64.10p 82378
09/08/2022 65.70p 65.70p 65.40p 65.70p 1641
08/08/2022 65.70p 65.70p 65.40p 65.70p 9093
05/08/2022 66.10p 66.10p 65.40p 65.70p 4125
04/08/2022 65.70p 66.80p 65.53p 66.10p 3330
03/08/2022 66.00p 66.51p 65.20p 65.70p 31306
02/08/2022 66.00p 66.74p 65.00p 66.00p 14133
01/08/2022 66.00p 66.94p 65.30p 66.00p 21324
29/07/2022 65.50p 66.00p 65.25p 66.00p 43231
28/07/2022 64.60p 67.00p 63.40p 65.50p 259916
27/07/2022 62.50p 65.00p 61.00p 64.10p 25241
26/07/2022 62.50p 64.00p 61.99p 62.50p 8553
25/07/2022 62.40p 64.00p 61.25p 62.50p 77248
22/07/2022 62.40p 63.80p 62.40p 62.40p 7357
21/07/2022 62.50p 63.80p 61.00p 62.40p 91897
20/07/2022 62.20p 63.55p 60.60p 62.60p 9300
19/07/2022 61.60p 62.78p 60.40p 62.30p 96304
18/07/2022 61.60p 62.83p 60.20p 61.60p 39661
15/07/2022 61.60p 63.00p 60.50p 61.80p 93200
14/07/2022 61.60p 61.60p 60.50p 61.60p 4702
13/07/2022 60.50p 61.60p 60.00p 61.60p 47095
12/07/2022 60.50p 61.80p 60.50p 60.50p 87442
11/07/2022 60.50p 60.81p 60.02p 60.50p 11392
08/07/2022 61.50p 61.50p 60.00p 60.50p 83807
07/07/2022 61.50p 61.50p 61.00p 61.50p 3256
06/07/2022 62.50p 62.50p 61.00p 61.50p 25908
05/07/2022 62.50p 63.43p 61.03p 62.00p 36376
04/07/2022 62.50p 63.43p 62.50p 62.50p 311
01/07/2022 62.50p 64.00p 61.00p 62.50p 21610
30/06/2022 62.50p 64.00p 61.48p 62.50p 6579
29/06/2022 63.00p 64.00p 61.60p 63.00p 16022
28/06/2022 64.00p 65.88p 64.00p 64.00p 12971
27/06/2022 64.00p 64.00p 62.00p 64.00p 47000
24/06/2022 64.00p 64.00p 62.15p 63.00p 19229
23/06/2022 63.00p 65.20p 62.00p 64.00p 13689
22/06/2022 64.00p 65.16p 63.00p 63.00p 149
21/06/2022 65.00p 66.90p 62.18p 64.00p 18542
20/06/2022 64.50p 66.92p 62.12p 65.00p 8115
17/06/2022 65.00p 65.00p 62.25p 64.50p 24865
16/06/2022 65.00p 66.52p 62.50p 65.00p 175870
15/06/2022 67.00p 69.00p 63.30p 64.30p 79135
14/06/2022 67.00p 68.26p 65.20p 67.00p 536
13/06/2022 67.00p 68.28p 67.00p 67.00p 105
10/06/2022 67.00p 69.00p 65.10p 67.00p 3170
09/06/2022 67.00p 69.00p 65.50p 67.10p 50977
08/06/2022 67.00p 69.00p 65.50p 67.00p 4791
07/06/2022 66.10p 69.00p 63.40p 67.00p 190831
06/06/2022 66.10p 68.07p 63.50p 66.10p 119132
03/06/2022 66.10p 68.90p 64.65p 66.10p 45653
02/06/2022 66.10p 68.90p 64.65p 66.10p 45653
01/06/2022 66.10p 68.90p 64.65p 66.10p 45653
31/05/2022 66.00p 68.58p 66.00p 68.50p 50727
30/05/2022 65.10p 66.95p 64.19p 66.00p 10356
27/05/2022 65.10p 67.00p 64.02p 65.10p 34235
26/05/2022 65.10p 66.60p 64.06p 65.10p 44030
25/05/2022 65.10p 66.89p 63.20p 65.10p 17639
24/05/2022 68.50p 68.80p 65.06p 65.30p 59179
23/05/2022 68.00p 68.98p 67.30p 68.50p 10273
20/05/2022 67.00p 68.33p 67.00p 68.00p 45622
19/05/2022 68.50p 69.00p 67.00p 68.40p 181812
18/05/2022 66.50p 72.00p 64.95p 68.50p 129589
17/05/2022 67.50p 68.50p 66.50p 66.50p 12091
16/05/2022 66.50p 68.75p 64.00p 67.00p 46987
13/05/2022 66.50p 66.69p 63.50p 66.50p 44825
12/05/2022 66.50p 66.50p 66.20p 66.50p 78
11/05/2022 65.50p 67.15p 64.00p 66.50p 44210
10/05/2022 67.00p 67.00p 64.00p 65.50p 1847364
09/05/2022 69.50p 70.60p 64.00p 67.30p 77847
06/05/2022 69.50p 71.00p 67.30p 70.00p 45616
05/05/2022 69.50p 69.50p 67.00p 69.50p 15059
04/05/2022 70.50p 73.00p 66.00p 69.50p 114677
03/05/2022 70.50p 70.50p 68.00p 70.50p 18612
02/05/2022 71.50p 71.50p 69.00p 71.50p 35632
29/04/2022 71.50p 71.50p 69.00p 71.50p 35632
28/04/2022 71.50p 71.50p 69.00p 71.50p 25928
27/04/2022 71.50p 71.50p 70.10p 71.50p 3201
26/04/2022 71.00p 71.50p 68.40p 71.50p 85586
25/04/2022 70.50p 71.45p 68.00p 68.40p 88347
22/04/2022 72.00p 72.00p 71.00p 72.00p 47102
21/04/2022 72.00p 72.00p 71.00p 72.00p 11052
20/04/2022 70.90p 71.50p 70.00p 71.50p 85237
19/04/2022 70.60p 70.90p 68.40p 70.90p 25117
18/04/2022 72.80p 72.93p 68.00p 70.60p 153917
15/04/2022 72.80p 72.93p 68.00p 70.60p 153917
14/04/2022 72.80p 72.93p 70.00p 70.60p 126722
13/04/2022 72.80p 73.00p 72.60p 72.80p 38734
12/04/2022 70.80p 73.50p 70.80p 72.80p 143188
11/04/2022 70.50p 73.00p 70.50p 70.80p 44561
08/04/2022 67.50p 74.00p 67.00p 70.30p 725950
07/04/2022 67.50p 67.50p 67.00p 67.50p 11128
06/04/2022 67.50p 67.80p 66.50p 67.50p 86896
05/04/2022 68.50p 69.07p 67.00p 67.20p 115896
04/04/2022 66.50p 70.00p 66.50p 69.00p 458833
01/04/2022 67.00p 67.00p 66.00p 66.50p 306960
31/03/2022 67.50p 67.50p 66.00p 67.00p 111423
30/03/2022 69.00p 69.72p 67.00p 69.00p 318641
29/03/2022 70.00p 72.00p 66.61p 67.00p 368405
28/03/2022 70.00p 71.56p 68.00p 70.00p 19477
25/03/2022 71.00p 71.00p 70.00p 70.50p 26610
24/03/2022 70.00p 70.50p 69.98p 70.50p 13821
23/03/2022 70.00p 70.10p 68.50p 70.00p 26198
22/03/2022 69.50p 70.26p 68.50p 70.00p 73028
21/03/2022 69.50p 69.50p 68.00p 69.50p 15657
18/03/2022 69.50p 69.50p 66.60p 69.50p 50221
17/03/2022 70.00p 70.73p 68.50p 70.00p 161638
16/03/2022 67.00p 70.00p 67.00p 69.50p 29008
15/03/2022 65.00p 67.00p 63.00p 66.00p 102628
14/03/2022 66.50p 69.00p 64.00p 67.50p 157339
11/03/2022 67.50p 67.50p 66.02p 66.50p 48886
10/03/2022 67.50p 67.50p 66.00p 67.50p 73703
09/03/2022 69.00p 69.00p 66.50p 67.50p 58227
08/03/2022 67.50p 67.50p 65.00p 66.50p 23887
07/03/2022 67.00p 71.00p 65.00p 67.50p 89400
04/03/2022 72.50p 72.50p 67.00p 67.00p 79493
03/03/2022 72.75p 73.00p 71.50p 72.50p 87517
02/03/2022 72.75p 72.94p 72.50p 72.75p 48609
01/03/2022 72.75p 74.50p 72.02p 72.75p 131354
28/02/2022 69.50p 73.00p 69.50p 72.75p 40251
25/02/2022 70.00p 72.00p 67.50p 71.50p 23178
24/02/2022 69.00p 72.00p 67.00p 70.00p 39740
23/02/2022 71.50p 74.00p 69.68p 72.00p 61168
22/02/2022 72.75p 73.30p 70.50p 73.00p 62580
21/02/2022 71.00p 74.00p 69.51p 73.50p 52424
18/02/2022 71.25p 73.98p 70.86p 73.00p 168224
17/02/2022 71.00p 71.60p 70.00p 71.00p 74276
16/02/2022 68.50p 71.50p 66.00p 70.75p 64781
15/02/2022 68.00p 70.25p 65.36p 68.25p 44356
14/02/2022 68.50p 70.50p 65.00p 68.00p 10742
11/02/2022 71.25p 71.25p 70.50p 70.75p 39843
10/02/2022 70.75p 71.00p 69.02p 70.75p 40882
09/02/2022 70.50p 70.75p 70.00p 70.75p 58552
08/02/2022 68.75p 71.00p 68.75p 70.25p 19745
07/02/2022 70.00p 70.00p 67.10p 68.75p 174019
04/02/2022 71.00p 71.35p 69.00p 70.00p 228643
03/02/2022 71.00p 71.35p 70.00p 71.00p 46917
02/02/2022 71.00p 71.50p 70.00p 71.00p 58018
01/02/2022 70.00p 71.00p 68.10p 71.00p 61164
31/01/2022 69.50p 72.00p 67.00p 70.00p 119619
28/01/2022 69.50p 69.50p 67.50p 69.50p 24232
27/01/2022 69.00p 69.50p 67.00p 69.50p 95869
26/01/2022 69.75p 71.00p 68.00p 68.50p 40079
25/01/2022 69.50p 69.50p 67.00p 69.50p 22358
24/01/2022 71.00p 71.00p 66.50p 69.50p 104913
21/01/2022 73.00p 73.00p 69.00p 71.00p 104799
20/01/2022 73.00p 73.50p 71.00p 73.50p 63305
19/01/2022 72.00p 75.00p 70.00p 73.00p 60770
18/01/2022 74.00p 74.00p 70.00p 72.00p 67429
17/01/2022 74.00p 74.00p 72.00p 74.00p 27794
14/01/2022 73.00p 74.10p 72.00p 73.50p 75519
13/01/2022 72.50p 74.20p 70.00p 73.00p 50294
12/01/2022 70.00p 74.23p 68.00p 72.50p 59022
10/01/2022 72.50p 72.50p 68.00p 68.50p 166007
07/01/2022 72.50p 72.50p 68.00p 72.00p 129362
06/01/2022 72.50p 72.50p 69.00p 72.50p 12564

*Close Price adjusted for both dividends and splits