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
31/03/2021 72.50p 72.82p 72.00p 72.50p 12115
30/03/2021 72.25p 72.83p 71.50p 72.50p 61540
29/03/2021 73.25p 74.90p 71.50p 72.25p 45607
26/03/2021 73.00p 74.95p 72.08p 73.25p 12436
25/03/2021 73.00p 74.99p 71.10p 73.00p 22629
24/03/2021 73.00p 74.99p 72.08p 73.00p 13218
23/03/2021 72.50p 75.00p 71.50p 73.00p 143174
22/03/2021 72.50p 75.00p 72.50p 72.50p 17616
19/03/2021 72.50p 75.00p 71.35p 73.00p 13983
18/03/2021 73.50p 75.00p 71.84p 73.00p 20155
17/03/2021 72.50p 73.11p 71.50p 72.50p 38822
16/03/2021 71.75p 72.59p 70.20p 72.50p 52618
15/03/2021 71.50p 73.00p 70.00p 71.75p 140048
12/03/2021 72.25p 73.50p 71.42p 72.50p 41740
11/03/2021 72.75p 73.01p 72.00p 72.75p 146838
10/03/2021 71.00p 73.47p 70.00p 72.75p 37955
09/03/2021 71.50p 74.00p 70.64p 71.50p 13874
08/03/2021 71.00p 72.50p 69.64p 71.50p 33771
05/03/2021 71.50p 72.30p 70.50p 72.25p 48064
04/03/2021 71.00p 72.00p 68.50p 71.50p 61452
03/03/2021 70.50p 73.00p 69.00p 71.50p 67124
02/03/2021 70.50p 72.00p 68.78p 70.50p 117443
01/03/2021 72.00p 72.50p 69.83p 71.00p 152338
26/02/2021 70.25p 72.40p 68.00p 72.00p 77187
25/02/2021 73.50p 74.42p 72.72p 73.00p 84174
24/02/2021 72.75p 74.50p 71.49p 73.50p 59153
23/02/2021 72.75p 72.75p 71.39p 72.75p 52319
22/02/2021 72.00p 73.00p 70.00p 71.50p 116323
19/02/2021 71.75p 73.50p 70.50p 72.00p 107204
18/02/2021 71.75p 72.75p 70.50p 71.75p 44244
17/02/2021 72.50p 74.50p 70.64p 72.00p 134257
16/02/2021 72.25p 74.50p 70.50p 72.50p 456701
15/02/2021 71.00p 74.27p 70.00p 72.25p 100212
12/02/2021 70.50p 74.50p 69.50p 71.00p 110594
11/02/2021 72.50p 72.50p 69.00p 70.50p 51137
10/02/2021 71.50p 74.33p 70.00p 72.25p 222230
09/02/2021 70.50p 75.00p 70.50p 73.00p 255607
08/02/2021 71.00p 72.00p 70.00p 71.00p 496173
05/02/2021 67.50p 76.00p 65.00p 71.00p 561615
04/02/2021 64.00p 65.75p 63.69p 65.75p 60969
03/02/2021 64.00p 65.00p 63.90p 64.00p 13986
02/02/2021 63.00p 65.00p 61.98p 63.00p 23713
01/02/2021 63.00p 64.74p 61.50p 61.50p 59687
29/01/2021 64.00p 65.00p 63.00p 63.50p 10879
28/01/2021 64.00p 64.50p 61.59p 64.00p 56000
27/01/2021 66.50p 66.50p 63.50p 64.75p 19874
26/01/2021 66.50p 66.70p 66.00p 66.50p 36332
25/01/2021 66.50p 68.50p 66.00p 66.50p 104073
22/01/2021 66.75p 68.00p 66.55p 67.50p 57373
21/01/2021 66.25p 66.50p 66.00p 66.50p 39296
20/01/2021 65.25p 67.50p 65.00p 65.50p 40010
19/01/2021 62.75p 64.50p 62.75p 64.25p 45576
18/01/2021 61.75p 63.50p 60.26p 63.50p 10161
15/01/2021 62.75p 63.50p 62.37p 63.00p 83824
14/01/2021 61.50p 62.50p 61.50p 62.25p 93864
13/01/2021 60.00p 62.00p 58.20p 61.50p 69960
12/01/2021 60.75p 60.75p 57.83p 60.00p 35229
11/01/2021 60.75p 62.00p 59.00p 61.00p 77043
08/01/2021 61.00p 61.00p 59.00p 60.75p 118449
07/01/2021 61.25p 61.25p 59.50p 61.00p 62097
06/01/2021 61.00p 61.25p 59.50p 61.25p 35641
05/01/2021 61.00p 61.00p 59.50p 61.00p 31640
04/01/2021 58.00p 61.00p 57.00p 61.00p 74651
01/01/2021 60.50p 60.50p 58.00p 59.00p 29133
31/12/2020 60.50p 60.50p 58.00p 59.00p 913130
30/12/2020 60.00p 60.00p 58.00p 60.00p 277489
29/12/2020 60.75p 61.10p 59.00p 59.50p 125957
28/12/2020 60.00p 62.00p 59.34p 60.00p 30939
25/12/2020 60.00p 62.00p 59.34p 60.00p 30939
24/12/2020 60.00p 62.00p 59.34p 60.00p 30939
23/12/2020 57.25p 58.00p 55.50p 58.00p 65402
22/12/2020 58.00p 58.00p 57.50p 57.75p 23523
21/12/2020 58.00p 59.00p 57.50p 59.00p 12968
18/12/2020 57.75p 58.83p 57.50p 58.50p 218355
17/12/2020 59.00p 59.00p 57.50p 58.00p 67976
16/12/2020 58.25p 58.25p 58.00p 58.25p 32375
15/12/2020 58.50p 58.50p 58.00p 58.25p 48175
14/12/2020 60.00p 60.00p 58.00p 59.00p 63362
11/12/2020 60.00p 60.00p 58.00p 58.50p 283776
10/12/2020 59.50p 60.00p 58.50p 60.00p 25628
09/12/2020 59.50p 59.50p 59.00p 59.50p 60119
08/12/2020 59.50p 59.50p 59.00p 59.50p 32472
07/12/2020 59.50p 59.50p 59.00p 59.25p 46297
04/12/2020 59.25p 59.50p 59.00p 59.50p 100988
03/12/2020 60.50p 61.01p 58.00p 60.50p 292544
02/12/2020 59.00p 61.16p 59.00p 60.50p 180910
01/12/2020 60.25p 60.25p 57.00p 58.00p 9957
30/11/2020 60.50p 62.50p 59.42p 60.00p 348067
27/11/2020 60.25p 60.26p 59.50p 60.25p 64559
26/11/2020 59.50p 61.00p 59.30p 60.25p 74107
25/11/2020 59.50p 59.50p 59.00p 59.50p 29555
24/11/2020 59.25p 59.50p 59.00p 59.50p 22123
23/11/2020 58.25p 59.25p 58.00p 59.25p 35493
20/11/2020 56.50p 56.87p 56.01p 56.50p 51164
19/11/2020 57.00p 58.00p 56.01p 56.50p 46226
18/11/2020 57.50p 58.36p 57.00p 58.00p 100322
17/11/2020 57.75p 58.50p 57.08p 58.50p 19642
16/11/2020 57.50p 58.02p 56.56p 58.00p 39637
13/11/2020 56.75p 58.00p 56.50p 57.50p 53473
12/11/2020 57.75p 58.50p 57.00p 57.50p 10402
10/11/2020 58.25p 58.30p 58.00p 58.25p 130083
09/11/2020 57.25p 57.81p 57.00p 57.75p 186204
06/11/2020 56.00p 57.25p 56.00p 57.25p 22189
05/11/2020 57.25p 57.50p 57.00p 57.25p 85624
04/11/2020 57.25p 57.37p 57.25p 57.25p 5045
03/11/2020 56.75p 57.37p 56.53p 57.25p 32760
02/11/2020 56.50p 56.87p 55.00p 56.75p 42120
30/10/2020 56.50p 56.50p 56.00p 56.50p 8598
29/10/2020 56.25p 56.83p 55.06p 56.50p 31821
28/10/2020 56.50p 56.50p 55.04p 56.25p 14547
27/10/2020 55.50p 56.88p 55.35p 56.50p 46282
26/10/2020 55.75p 56.70p 54.63p 56.50p 19030
23/10/2020 56.00p 56.79p 56.00p 56.50p 19589
22/10/2020 55.75p 55.90p 55.00p 55.75p 10728
21/10/2020 54.50p 55.75p 54.30p 55.75p 28092
20/10/2020 55.75p 55.76p 54.90p 55.00p 28106
19/10/2020 55.00p 55.78p 55.00p 55.75p 36042
16/10/2020 53.75p 54.85p 53.75p 54.50p 21478
15/10/2020 53.00p 53.50p 53.00p 53.50p 15000
14/10/2020 54.00p 55.00p 53.00p 53.00p 29982
13/10/2020 54.00p 54.98p 53.70p 54.00p 22542
12/10/2020 54.00p 55.75p 53.25p 54.00p 52503
09/10/2020 52.75p 55.00p 52.75p 54.00p 93045
08/10/2020 51.25p 52.75p 51.00p 52.75p 29989
07/10/2020 51.50p 51.50p 50.75p 51.00p 38670
06/10/2020 50.50p 51.00p 50.50p 51.00p 35266
05/10/2020 49.50p 50.50p 49.50p 50.00p 79620
02/10/2020 48.00p 49.00p 48.00p 49.00p 10000
01/10/2020 47.00p 49.00p 44.42p 49.00p 37383
30/09/2020 48.00p 50.40p 44.00p 47.00p 32525
29/09/2020 50.00p 50.00p 45.40p 48.50p 20135
28/09/2020 49.50p 50.05p 46.00p 50.00p 149915
25/09/2020 48.50p 49.00p 45.00p 49.00p 9956
24/09/2020 49.00p 50.00p 48.50p 48.50p 0
23/09/2020 49.00p 50.00p 49.00p 50.00p 0
22/09/2020 49.50p 49.50p 45.00p 49.00p 12787
21/09/2020 53.00p 53.00p 46.00p 51.00p 20282
18/09/2020 52.00p 53.00p 49.52p 53.00p 29478
17/09/2020 52.00p 52.00p 49.60p 52.00p 3410
16/09/2020 53.00p 53.00p 46.00p 52.00p 30458
15/09/2020 53.00p 53.00p 50.00p 53.00p 12317
14/09/2020 51.50p 53.00p 50.00p 53.00p 14994
11/09/2020 51.00p 51.00p 49.00p 51.00p 92856
10/09/2020 50.50p 51.00p 48.00p 51.00p 27072
09/09/2020 50.50p 50.50p 48.00p 50.50p 17278
08/09/2020 50.00p 51.38p 47.00p 50.50p 69742
07/09/2020 48.00p 51.39p 46.00p 50.00p 68767
04/09/2020 47.50p 50.00p 46.42p 50.00p 34127
03/09/2020 49.00p 51.94p 48.00p 48.00p 21530
02/09/2020 49.00p 51.94p 47.44p 49.00p 13112
01/09/2020 51.00p 52.48p 49.00p 49.00p 116834
31/08/2020 49.50p 51.00p 47.00p 51.00p 75817
28/08/2020 49.50p 51.00p 47.00p 51.00p 75817
27/08/2020 50.50p 50.50p 47.68p 49.50p 21897
26/08/2020 51.00p 51.20p 48.00p 50.50p 48390
25/08/2020 50.50p 51.00p 49.23p 51.00p 16603
24/08/2020 49.00p 52.00p 48.44p 50.50p 33959
21/08/2020 48.50p 51.00p 47.38p 49.00p 14031
20/08/2020 49.50p 51.00p 48.50p 48.50p 196
19/08/2020 49.00p 51.20p 47.40p 50.00p 1476
18/08/2020 49.00p 51.04p 47.08p 49.00p 14244
17/08/2020 49.50p 49.50p 47.20p 49.50p 100
14/08/2020 49.00p 50.34p 46.00p 49.50p 77822
13/08/2020 49.00p 50.26p 46.00p 49.00p 28150
12/08/2020 49.00p 49.00p 47.00p 49.00p 33528
11/08/2020 49.00p 52.00p 49.00p 49.00p 26301
10/08/2020 48.75p 51.00p 47.66p 49.00p 46822
07/08/2020 45.50p 49.87p 45.50p 48.75p 39755
06/08/2020 47.50p 49.76p 44.15p 46.50p 145976
05/08/2020 48.00p 48.00p 45.05p 47.50p 16487
04/08/2020 48.00p 48.00p 46.50p 48.00p 60213
03/08/2020 46.00p 48.00p 43.01p 48.00p 47973
31/07/2020 46.50p 46.50p 43.18p 46.00p 4793
30/07/2020 45.00p 48.00p 43.00p 45.50p 33542
29/07/2020 46.50p 46.50p 45.00p 46.00p 26039
28/07/2020 48.25p 48.25p 44.00p 47.00p 32194
27/07/2020 48.75p 48.75p 44.00p 48.25p 51065
24/07/2020 48.75p 48.75p 48.00p 48.75p 10000
23/07/2020 48.75p 48.75p 46.06p 48.75p 28739
22/07/2020 48.25p 48.75p 45.07p 48.75p 10203
21/07/2020 48.25p 48.25p 45.00p 48.25p 6940
20/07/2020 48.25p 48.25p 45.00p 48.25p 9208
17/07/2020 49.25p 49.25p 47.00p 49.25p 7035
16/07/2020 49.25p 49.25p 44.00p 49.25p 51928
15/07/2020 49.75p 49.75p 47.00p 49.25p 22500
14/07/2020 49.25p 49.25p 47.00p 49.25p 16093
13/07/2020 48.50p 49.25p 45.00p 49.25p 62518
10/07/2020 47.50p 48.25p 45.00p 48.25p 17127
09/07/2020 48.50p 48.50p 46.00p 48.25p 12624
08/07/2020 45.50p 48.50p 45.00p 48.50p 49843
07/07/2020 47.50p 47.50p 46.00p 46.80p 62038
06/07/2020 51.00p 51.00p 46.00p 48.50p 42866
03/07/2020 50.00p 50.00p 48.00p 50.00p 6217
02/07/2020 50.00p 50.00p 45.01p 50.00p 36757
01/07/2020 51.50p 51.50p 47.00p 50.50p 44382
30/06/2020 50.00p 51.50p 46.00p 51.50p 14537
29/06/2020 49.50p 50.00p 46.00p 50.00p 41862
26/06/2020 50.00p 50.00p 46.00p 49.50p 11588
25/06/2020 50.50p 50.50p 46.00p 50.00p 12827
24/06/2020 52.00p 52.00p 47.60p 50.50p 10630

*Close Price adjusted for both dividends and splits