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
05/01/2022 70.00p 72.50p 69.00p 72.50p 19246
04/01/2022 71.50p 71.50p 69.00p 70.00p 76815
03/01/2022 70.50p 70.50p 69.50p 69.50p 5673
31/12/2021 70.50p 70.50p 69.50p 69.50p 5673
30/12/2021 72.00p 72.00p 70.00p 70.50p 42142
29/12/2021 72.50p 72.50p 70.25p 72.00p 21749
28/12/2021 72.50p 72.50p 70.50p 72.50p 1055
27/12/2021 72.50p 72.50p 70.50p 72.50p 1055
24/12/2021 72.50p 72.50p 70.50p 72.50p 1055
23/12/2021 73.00p 73.00p 70.50p 72.50p 42303
22/12/2021 72.75p 73.00p 70.50p 73.00p 34403
21/12/2021 71.00p 72.50p 68.00p 72.50p 54903
20/12/2021 72.00p 72.00p 69.00p 71.00p 9986
17/12/2021 73.00p 73.00p 70.50p 71.50p 55602
16/12/2021 73.00p 73.36p 71.00p 73.00p 14780
15/12/2021 72.00p 72.95p 70.00p 72.50p 47501
14/12/2021 71.00p 72.05p 69.00p 72.00p 28414
13/12/2021 70.50p 73.52p 68.00p 69.00p 95436
10/12/2021 69.50p 70.50p 69.00p 70.50p 13424
09/12/2021 70.50p 70.54p 68.00p 69.50p 97649
08/12/2021 72.50p 73.00p 70.00p 70.50p 120243
07/12/2021 75.00p 75.00p 72.00p 72.50p 29139
06/12/2021 75.00p 75.00p 71.00p 73.00p 39185
03/12/2021 75.25p 75.25p 72.50p 75.00p 11467
02/12/2021 75.50p 75.50p 72.50p 75.25p 33594
01/12/2021 75.50p 75.65p 75.50p 75.50p 7684
30/11/2021 75.00p 75.75p 72.00p 75.50p 64849
29/11/2021 74.50p 75.90p 73.00p 75.50p 13675
26/11/2021 74.25p 77.50p 71.00p 74.50p 35231
25/11/2021 76.00p 77.72p 74.00p 76.00p 2990
24/11/2021 74.50p 77.76p 74.00p 76.00p 323447
23/11/2021 74.50p 75.00p 74.00p 74.50p 53127
22/11/2021 74.75p 75.00p 74.61p 75.00p 49363
19/11/2021 75.00p 76.50p 74.61p 74.75p 87429
18/11/2021 74.75p 75.00p 74.59p 74.75p 65752
17/11/2021 74.75p 75.00p 74.50p 74.75p 10970
16/11/2021 74.75p 75.00p 74.50p 74.75p 71956
15/11/2021 74.75p 75.00p 74.59p 74.75p 13893
12/11/2021 75.25p 75.42p 74.50p 74.75p 59175
11/11/2021 75.25p 75.50p 75.00p 75.25p 46968
10/11/2021 78.25p 80.00p 73.00p 76.00p 152050
09/11/2021 80.25p 81.00p 77.50p 77.50p 38088
08/11/2021 78.00p 81.00p 77.00p 80.25p 45390
05/11/2021 79.75p 81.50p 77.00p 77.50p 25744
04/11/2021 79.75p 79.75p 77.00p 79.75p 14370
03/11/2021 79.75p 80.00p 76.50p 79.75p 35590
02/11/2021 79.50p 82.00p 77.00p 81.50p 67825
01/11/2021 79.50p 81.50p 77.95p 79.50p 121736
29/10/2021 79.75p 80.50p 77.50p 79.75p 36362
28/10/2021 79.75p 80.65p 77.50p 79.75p 46589
27/10/2021 80.00p 82.00p 78.00p 82.00p 33597
26/10/2021 79.00p 80.85p 77.64p 80.00p 45087
25/10/2021 79.50p 80.58p 77.00p 79.00p 13261
22/10/2021 79.75p 81.50p 77.50p 79.50p 326
21/10/2021 78.00p 82.00p 77.00p 79.75p 140163
20/10/2021 77.75p 78.00p 75.00p 78.00p 30144
19/10/2021 77.75p 77.75p 76.50p 77.75p 16073
18/10/2021 77.75p 78.50p 77.00p 78.50p 77807
15/10/2021 77.25p 77.50p 75.50p 77.00p 25449
14/10/2021 77.75p 78.00p 75.50p 77.25p 31147
13/10/2021 76.75p 77.75p 75.50p 77.75p 23272
12/10/2021 77.50p 77.50p 75.00p 76.75p 26847
11/10/2021 78.25p 78.25p 76.00p 77.50p 220541
08/10/2021 77.00p 78.45p 76.15p 77.50p 45608
07/10/2021 74.50p 75.50p 74.23p 75.00p 15718
06/10/2021 75.50p 75.50p 73.00p 74.50p 27027
05/10/2021 76.50p 76.50p 75.00p 76.00p 12782
04/10/2021 78.00p 78.00p 74.50p 77.25p 75207
01/10/2021 77.50p 77.50p 76.00p 77.00p 46895
30/09/2021 76.75p 78.50p 75.50p 78.50p 48529
29/09/2021 79.50p 79.50p 75.00p 76.00p 89549
28/09/2021 81.00p 84.00p 74.50p 79.50p 101707
27/09/2021 81.50p 83.34p 78.00p 81.00p 22492
24/09/2021 81.50p 81.85p 78.00p 81.50p 35516
23/09/2021 82.00p 82.32p 79.00p 81.50p 35202
22/09/2021 81.50p 85.00p 79.00p 82.00p 72615
21/09/2021 80.50p 82.35p 78.00p 81.50p 101407
20/09/2021 84.00p 85.00p 79.00p 80.50p 79105
17/09/2021 83.50p 86.00p 82.64p 83.75p 31552
16/09/2021 83.50p 85.00p 80.00p 83.50p 90237
15/09/2021 84.00p 86.00p 81.00p 83.50p 38510
14/09/2021 85.00p 87.40p 84.50p 84.50p 57488
13/09/2021 84.75p 87.33p 84.14p 85.00p 129213
10/09/2021 87.00p 88.72p 83.86p 84.75p 115255
09/09/2021 82.50p 89.00p 82.50p 86.00p 641143
08/09/2021 78.75p 84.95p 78.00p 82.00p 205294
07/09/2021 77.00p 78.98p 77.00p 78.75p 209390
06/09/2021 76.00p 79.00p 76.00p 78.00p 292955
03/09/2021 76.50p 78.00p 73.00p 77.00p 175766
02/09/2021 76.25p 77.00p 75.30p 76.50p 174333
01/09/2021 75.75p 76.85p 74.50p 74.50p 201042
31/08/2021 73.75p 76.64p 73.75p 76.00p 165413
30/08/2021 73.75p 73.92p 73.50p 73.75p 74235
27/08/2021 73.75p 73.92p 73.50p 73.75p 74235
26/08/2021 73.75p 74.00p 73.50p 74.00p 44451
25/08/2021 73.75p 73.97p 72.50p 73.75p 128602
24/08/2021 73.75p 74.00p 73.50p 73.75p 39162
23/08/2021 73.50p 74.50p 73.26p 73.75p 52102
20/08/2021 72.50p 73.95p 71.78p 73.50p 58704
19/08/2021 70.50p 73.90p 67.62p 72.50p 114445
18/08/2021 70.50p 70.50p 67.59p 70.50p 91822
17/08/2021 70.25p 71.00p 67.50p 70.50p 55131
16/08/2021 71.25p 71.93p 67.50p 69.00p 97097
13/08/2021 68.25p 72.56p 67.60p 71.25p 177556
12/08/2021 69.00p 72.00p 67.64p 69.00p 89457
11/08/2021 71.25p 72.00p 67.50p 67.50p 184860
10/08/2021 72.00p 73.50p 69.00p 71.25p 38503
09/08/2021 72.00p 72.00p 70.00p 72.00p 46618
06/08/2021 71.50p 74.00p 70.00p 72.00p 16942
05/08/2021 70.00p 70.50p 68.00p 70.50p 973461
04/08/2021 69.50p 70.00p 68.00p 70.00p 178867
03/08/2021 69.75p 70.50p 68.00p 69.00p 76693
02/08/2021 70.75p 71.00p 68.00p 68.50p 227593
30/07/2021 73.50p 75.50p 70.00p 70.75p 19493
29/07/2021 74.50p 75.00p 72.00p 73.50p 16797
28/07/2021 74.50p 75.00p 72.56p 75.00p 31423
27/07/2021 75.00p 75.00p 73.00p 74.50p 61902
26/07/2021 73.50p 77.00p 71.00p 75.00p 23486
23/07/2021 74.50p 74.50p 72.00p 74.00p 23490
22/07/2021 74.75p 74.75p 72.50p 74.50p 28049
21/07/2021 75.50p 77.00p 71.50p 74.50p 38139
20/07/2021 74.50p 75.50p 73.00p 75.50p 22000
19/07/2021 75.00p 75.00p 73.50p 74.50p 19961
16/07/2021 76.50p 76.50p 74.50p 75.50p 41361
15/07/2021 76.50p 77.97p 75.25p 76.50p 77240
14/07/2021 76.50p 76.50p 75.00p 76.50p 19622
13/07/2021 75.50p 78.00p 74.00p 76.25p 53055
12/07/2021 73.50p 74.50p 73.00p 74.50p 15743
09/07/2021 75.00p 75.32p 73.00p 73.50p 61712
08/07/2021 77.00p 78.00p 74.00p 75.00p 16784
07/07/2021 77.00p 77.20p 75.50p 77.00p 31886
06/07/2021 77.50p 77.50p 75.10p 77.00p 49848
05/07/2021 77.50p 79.00p 74.00p 77.50p 41202
02/07/2021 77.50p 78.13p 76.00p 77.50p 28488
01/07/2021 76.00p 77.96p 75.00p 77.50p 35026
30/06/2021 75.25p 76.00p 73.00p 76.00p 22465
29/06/2021 76.50p 78.00p 74.00p 75.25p 62136
28/06/2021 77.50p 77.50p 76.00p 77.50p 10652
25/06/2021 77.00p 77.50p 75.50p 77.50p 5167
24/06/2021 77.50p 78.50p 75.00p 77.00p 96230
23/06/2021 77.00p 77.80p 76.00p 77.50p 32780
22/06/2021 77.00p 77.56p 75.00p 77.00p 17712
21/06/2021 76.25p 77.00p 74.00p 77.00p 25138
18/06/2021 76.50p 77.91p 75.00p 76.50p 19322
17/06/2021 76.00p 78.00p 73.00p 76.50p 118351
16/06/2021 77.75p 78.48p 76.00p 77.00p 142543
15/06/2021 77.75p 77.75p 76.50p 77.75p 2500
14/06/2021 77.75p 78.35p 76.50p 77.75p 63282
11/06/2021 77.75p 78.25p 76.00p 76.50p 209456
10/06/2021 77.50p 79.00p 76.00p 76.00p 44522
09/06/2021 77.50p 77.50p 76.00p 77.50p 7794
08/06/2021 77.00p 77.50p 76.00p 77.50p 110563
07/06/2021 77.50p 78.00p 76.00p 77.00p 48498
04/06/2021 77.50p 77.50p 76.50p 77.50p 44565
03/06/2021 77.75p 77.75p 74.00p 77.50p 80973
02/06/2021 77.75p 77.75p 75.50p 77.75p 25643
01/06/2021 77.75p 78.35p 76.50p 77.75p 60205
31/05/2021 77.75p 77.88p 76.50p 77.75p 29489
28/05/2021 77.75p 77.88p 76.50p 77.75p 29489
27/05/2021 77.50p 77.80p 76.50p 77.75p 66236
26/05/2021 77.50p 77.95p 76.00p 77.50p 18983
25/05/2021 77.00p 79.00p 75.44p 77.50p 18137
24/05/2021 77.00p 77.50p 75.00p 77.00p 16801
21/05/2021 77.00p 79.00p 73.50p 77.00p 266246
20/05/2021 77.00p 77.33p 75.50p 77.00p 28648
19/05/2021 77.25p 78.50p 75.50p 76.00p 36700
18/05/2021 76.50p 78.25p 74.55p 77.50p 42321
17/05/2021 75.50p 78.00p 72.00p 76.50p 22286
14/05/2021 77.00p 77.20p 76.84p 77.00p 2905
13/05/2021 76.00p 76.00p 73.50p 77.00p 59944
12/05/2021 76.00p 79.50p 73.50p 76.00p 47287
11/05/2021 76.00p 79.60p 73.66p 76.00p 38364
10/05/2021 78.00p 81.00p 75.26p 77.00p 455216
07/05/2021 77.00p 78.00p 74.50p 78.00p 90270
06/05/2021 76.50p 79.00p 74.00p 77.00p 54384
05/05/2021 76.50p 78.33p 74.43p 76.25p 76036
04/05/2021 76.50p 79.93p 74.54p 76.50p 165408
03/05/2021 76.50p 79.37p 74.54p 76.50p 17318
30/04/2021 76.50p 79.37p 74.54p 76.50p 17318
29/04/2021 76.50p 79.91p 74.47p 76.50p 49402
28/04/2021 76.50p 79.93p 74.96p 76.50p 58828
27/04/2021 76.50p 80.00p 74.00p 78.00p 286837
26/04/2021 76.00p 78.50p 73.88p 76.50p 39547
23/04/2021 77.50p 79.50p 77.25p 77.25p 137858
22/04/2021 78.00p 78.40p 76.00p 78.00p 90416
21/04/2021 77.75p 78.00p 76.00p 78.00p 85383
20/04/2021 78.75p 79.00p 75.50p 77.75p 108954
19/04/2021 78.50p 79.00p 78.00p 78.75p 28609
16/04/2021 77.50p 79.00p 76.25p 78.50p 171730
15/04/2021 77.50p 79.05p 75.50p 77.50p 445297
14/04/2021 77.50p 81.00p 75.50p 77.50p 118642
13/04/2021 78.00p 78.40p 74.72p 77.50p 133620
12/04/2021 78.00p 80.00p 76.00p 79.00p 101306
09/04/2021 77.50p 80.00p 76.67p 78.00p 82716
08/04/2021 75.00p 77.67p 75.00p 76.50p 71752
07/04/2021 74.25p 75.58p 72.50p 74.50p 94144
06/04/2021 72.50p 76.00p 72.00p 74.25p 72553
05/04/2021 72.50p 73.00p 72.00p 72.50p 33266
02/04/2021 72.50p 73.00p 72.00p 72.50p 33266
01/04/2021 72.50p 73.00p 72.00p 72.50p 33266

*Close Price adjusted for both dividends and splits