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
23/06/2020 53.00p 53.00p 49.00p 50.00p 139997
22/06/2020 52.50p 52.50p 47.00p 52.50p 14019
19/06/2020 52.50p 52.50p 48.00p 52.50p 20749
18/06/2020 52.50p 52.50p 46.30p 52.50p 18174
17/06/2020 52.50p 52.50p 48.00p 52.50p 7418
16/06/2020 52.50p 52.50p 48.00p 52.50p 8307
15/06/2020 51.10p 51.50p 47.00p 51.50p 6763
12/06/2020 52.50p 52.50p 48.00p 51.50p 15685
11/06/2020 52.50p 52.50p 48.00p 52.50p 22098
10/06/2020 53.00p 53.50p 49.00p 53.50p 10423
09/06/2020 53.00p 53.00p 48.01p 52.50p 40315
08/06/2020 52.50p 53.00p 48.01p 53.00p 59507
05/06/2020 52.50p 52.50p 49.62p 52.50p 7996
04/06/2020 52.00p 52.00p 48.00p 52.00p 27000
03/06/2020 53.50p 53.50p 46.00p 52.00p 41551
02/06/2020 53.50p 53.50p 50.00p 53.50p 24664
01/06/2020 53.50p 53.50p 50.00p 53.50p 15555
29/05/2020 53.00p 53.00p 49.00p 53.00p 16113
28/05/2020 53.00p 53.00p 49.00p 53.00p 29311
27/05/2020 49.50p 53.00p 46.00p 53.00p 69369
26/05/2020 46.50p 47.75p 46.00p 46.00p 153495
25/05/2020 46.50p 46.50p 45.00p 46.50p 44149
22/05/2020 46.50p 46.50p 45.00p 46.50p 44149
21/05/2020 46.50p 46.50p 46.00p 46.50p 29470
20/05/2020 48.00p 48.00p 45.00p 46.50p 39858
19/05/2020 48.50p 48.50p 46.00p 48.00p 28145
18/05/2020 49.50p 49.50p 46.00p 48.50p 28468
15/05/2020 50.00p 50.00p 47.00p 49.50p 39240
14/05/2020 50.00p 50.00p 46.00p 50.00p 25763
13/05/2020 51.00p 51.00p 47.16p 50.50p 514758
12/05/2020 51.40p 51.40p 47.80p 51.40p 43027
11/05/2020 52.00p 52.00p 48.00p 51.50p 49368
08/05/2020 52.00p 52.00p 49.00p 52.00p 10532
07/05/2020 52.00p 52.00p 49.00p 52.00p 10532
06/05/2020 52.00p 52.00p 49.71p 52.00p 23602
05/05/2020 52.00p 52.00p 49.00p 52.00p 6007
04/05/2020 53.10p 53.10p 45.00p 51.00p 54305
01/05/2020 50.50p 50.60p 46.00p 50.60p 16973
30/04/2020 50.00p 50.50p 47.00p 50.50p 27965
29/04/2020 48.50p 50.00p 45.00p 50.00p 66998
28/04/2020 48.50p 48.50p 44.00p 48.50p 109884
27/04/2020 48.50p 48.50p 45.00p 48.50p 2956
24/04/2020 48.50p 48.50p 43.00p 48.50p 25551
23/04/2020 48.50p 48.50p 45.00p 48.50p 16030
22/04/2020 49.00p 49.00p 43.25p 48.50p 25066
21/04/2020 49.00p 49.00p 43.00p 49.00p 41835
20/04/2020 48.00p 49.00p 46.00p 49.00p 17458
17/04/2020 48.00p 48.00p 46.00p 48.00p 23299
16/04/2020 47.00p 47.00p 45.00p 47.00p 19433
15/04/2020 48.00p 48.18p 43.00p 47.00p 37614
14/04/2020 47.00p 49.00p 43.00p 48.00p 95552
13/04/2020 45.50p 47.00p 43.00p 47.00p 85697
10/04/2020 45.50p 47.00p 43.00p 47.00p 85697
09/04/2020 45.50p 47.00p 43.00p 47.00p 85697
08/04/2020 44.00p 45.50p 43.00p 45.50p 25899
07/04/2020 44.00p 44.55p 43.98p 44.00p 33758
06/04/2020 44.00p 44.38p 40.00p 44.00p 63711
03/04/2020 43.50p 43.78p 43.00p 43.50p 12689
02/04/2020 43.00p 43.20p 42.00p 43.20p 17839
01/04/2020 43.00p 43.00p 42.00p 43.00p 18243
31/03/2020 43.00p 43.00p 42.00p 43.00p 18062
30/03/2020 43.00p 43.00p 42.00p 43.00p 4000
27/03/2020 43.00p 43.12p 42.00p 43.00p 18102
26/03/2020 42.00p 43.14p 40.00p 43.00p 31334
25/03/2020 41.50p 43.20p 40.04p 42.00p 21125
24/03/2020 41.00p 42.80p 38.36p 41.50p 19363
23/03/2020 39.50p 43.23p 36.00p 40.00p 19682
20/03/2020 36.00p 47.00p 35.92p 42.00p 54362
19/03/2020 41.00p 41.00p 35.02p 36.00p 37976
18/03/2020 44.80p 44.80p 38.00p 39.50p 42492
17/03/2020 47.00p 47.00p 42.00p 45.50p 41012
16/03/2020 50.00p 50.00p 44.00p 46.50p 30256
13/03/2020 53.50p 53.50p 50.00p 51.30p 38742
12/03/2020 56.00p 57.46p 52.00p 52.00p 34817
11/03/2020 61.75p 62.59p 58.00p 58.50p 34416
10/03/2020 62.00p 62.76p 60.00p 61.50p 16741
09/03/2020 62.00p 63.07p 60.00p 61.75p 37219
06/03/2020 66.50p 67.16p 64.00p 66.00p 88438
05/03/2020 68.00p 68.58p 67.30p 67.50p 13582
04/03/2020 63.75p 67.97p 63.75p 67.50p 19644
03/03/2020 63.00p 65.30p 62.24p 63.75p 63185
02/03/2020 63.50p 64.25p 62.00p 63.00p 46665
28/02/2020 68.00p 68.00p 62.00p 63.00p 41565
27/02/2020 69.00p 69.00p 68.00p 68.50p 31119
26/02/2020 72.50p 72.50p 68.50p 69.50p 83396
25/02/2020 73.50p 73.50p 72.00p 72.50p 19087
24/02/2020 73.00p 73.50p 72.15p 73.50p 31073
21/02/2020 74.50p 74.50p 73.00p 73.00p 35907
20/02/2020 75.00p 75.10p 74.02p 75.00p 4247
19/02/2020 75.00p 75.00p 74.02p 75.00p 2400
18/02/2020 74.50p 74.80p 73.24p 74.50p 23372
17/02/2020 74.50p 75.15p 73.24p 75.00p 48639
14/02/2020 73.50p 73.50p 72.05p 73.50p 4010
13/02/2020 75.00p 75.61p 73.32p 74.00p 5491
12/02/2020 72.50p 75.67p 72.50p 75.00p 27034
11/02/2020 73.00p 73.11p 72.50p 72.50p 24622
10/02/2020 72.50p 72.57p 72.50p 72.50p 32580
07/02/2020 72.75p 72.76p 72.50p 72.50p 12858
06/02/2020 72.75p 73.50p 72.75p 72.75p 15500
05/02/2020 72.00p 73.50p 71.80p 72.50p 18953
04/02/2020 72.00p 73.00p 72.00p 72.00p 20849
03/02/2020 72.25p 73.00p 71.50p 72.00p 44774
31/01/2020 72.50p 73.00p 72.25p 72.25p 13698
30/01/2020 75.00p 75.00p 71.21p 72.50p 74486
29/01/2020 76.00p 76.00p 75.00p 75.50p 6746
28/01/2020 75.50p 76.00p 74.50p 76.00p 26055
27/01/2020 77.50p 77.50p 74.00p 75.75p 44034
24/01/2020 78.50p 78.50p 76.50p 78.50p 62262
23/01/2020 78.00p 78.25p 76.50p 78.25p 36230
22/01/2020 77.50p 78.00p 77.00p 78.00p 40364
21/01/2020 78.00p 78.38p 77.00p 77.50p 41421
20/01/2020 77.75p 77.75p 75.49p 77.00p 138253
17/01/2020 78.00p 78.36p 76.21p 77.75p 34504
16/01/2020 75.00p 78.16p 75.00p 77.50p 31184
15/01/2020 74.25p 75.56p 72.42p 74.00p 171188
14/01/2020 75.75p 75.75p 73.04p 75.00p 24062
13/01/2020 76.50p 76.68p 74.00p 74.00p 77620
10/01/2020 77.50p 78.22p 75.53p 76.50p 51545
09/01/2020 77.50p 78.97p 77.02p 77.50p 108598
08/01/2020 76.50p 78.00p 76.50p 77.50p 54907
07/01/2020 76.00p 78.00p 76.00p 76.50p 66754
06/01/2020 75.50p 78.00p 75.50p 76.00p 47681
03/01/2020 75.50p 78.00p 75.50p 76.00p 146019
02/01/2020 74.50p 78.00p 74.19p 75.50p 115043
01/01/2020 74.00p 77.00p 74.00p 75.00p 114646
31/12/2019 74.00p 77.00p 74.00p 75.00p 114646
30/12/2019 74.50p 76.95p 72.55p 74.00p 333329
27/12/2019 70.25p 77.46p 70.02p 73.00p 1457393
26/12/2019 68.25p 68.40p 67.55p 68.25p 18959
25/12/2019 68.25p 68.40p 67.55p 68.25p 18959
24/12/2019 68.25p 68.40p 67.55p 68.25p 18959
23/12/2019 68.25p 68.80p 67.50p 68.25p 32462
20/12/2019 69.50p 69.70p 67.50p 68.25p 43856
19/12/2019 70.00p 70.00p 69.05p 69.50p 22077
18/12/2019 70.25p 70.38p 69.51p 70.00p 22183
17/12/2019 70.50p 71.26p 69.60p 70.25p 62523
16/12/2019 70.00p 71.40p 69.20p 70.50p 60094
13/12/2019 69.00p 70.68p 68.25p 70.00p 229456
12/12/2019 68.25p 68.50p 68.25p 68.25p 24932
11/12/2019 65.50p 68.98p 65.30p 68.50p 64804
10/12/2019 66.00p 66.44p 65.50p 65.50p 32078
09/12/2019 65.50p 66.50p 65.50p 66.00p 19438
06/12/2019 66.00p 66.40p 66.00p 66.00p 7604
05/12/2019 65.50p 66.00p 64.80p 66.00p 2000
04/12/2019 65.75p 66.42p 65.50p 65.50p 6574
03/12/2019 65.50p 66.88p 65.45p 65.75p 21215
02/12/2019 65.00p 65.82p 65.00p 65.50p 17912
29/11/2019 65.00p 65.48p 64.16p 65.00p 4700
28/11/2019 65.00p 65.25p 64.98p 65.25p 6044
27/11/2019 64.75p 65.00p 64.07p 65.00p 64624
26/11/2019 65.50p 65.50p 64.02p 64.75p 31925
25/11/2019 65.50p 65.50p 65.00p 65.50p 33808
22/11/2019 65.50p 65.50p 65.00p 65.50p 7295
21/11/2019 66.25p 66.25p 65.00p 65.50p 18047
20/11/2019 66.75p 66.89p 66.07p 66.25p 5844
19/11/2019 64.50p 67.08p 64.50p 66.50p 12028
18/11/2019 63.00p 64.50p 63.00p 64.50p 27294
15/11/2019 62.25p 63.50p 61.34p 63.50p 50318
14/11/2019 63.75p 63.75p 60.00p 62.75p 115322
13/11/2019 66.00p 66.00p 62.50p 63.75p 24937
12/11/2019 66.25p 66.25p 65.89p 66.25p 356
11/11/2019 66.25p 66.76p 65.88p 66.25p 12359
08/11/2019 66.25p 66.76p 65.88p 66.25p 1590
07/11/2019 66.00p 66.76p 65.50p 66.25p 14583
06/11/2019 66.00p 66.97p 65.44p 65.50p 23450
05/11/2019 64.75p 66.98p 64.30p 66.00p 39325
04/11/2019 64.25p 65.00p 63.70p 64.75p 21094
01/11/2019 64.25p 64.25p 63.70p 64.25p 6132
31/10/2019 64.50p 64.50p 63.68p 64.25p 3098
30/10/2019 64.00p 64.40p 63.61p 64.00p 7490
29/10/2019 64.25p 64.25p 63.61p 64.25p 9992
28/10/2019 64.25p 64.85p 64.25p 64.25p 2308
25/10/2019 64.75p 65.00p 63.67p 64.25p 2093
24/10/2019 61.75p 65.00p 61.51p 64.75p 69399
23/10/2019 61.50p 62.50p 61.19p 61.75p 26122
22/10/2019 61.50p 62.50p 60.74p 61.50p 89840
21/10/2019 61.50p 61.75p 60.52p 61.75p 44784
18/10/2019 62.25p 62.50p 60.51p 61.50p 59430
17/10/2019 62.75p 62.75p 61.50p 62.25p 23753
16/10/2019 62.75p 62.75p 62.02p 62.75p 19390
15/10/2019 62.75p 62.75p 62.02p 62.75p 22676
14/10/2019 63.50p 63.50p 62.50p 62.50p 10122
11/10/2019 63.50p 63.50p 62.00p 63.50p 57825
10/10/2019 64.50p 64.50p 63.50p 63.50p 7092
09/10/2019 64.50p 64.50p 63.50p 64.50p 11933
08/10/2019 64.50p 64.50p 63.50p 64.50p 11502
07/10/2019 63.50p 64.54p 63.00p 64.50p 33375
04/10/2019 65.50p 65.50p 63.50p 63.50p 18332
03/10/2019 65.75p 65.75p 64.10p 65.00p 7242
02/10/2019 66.50p 66.50p 64.03p 65.75p 53119
01/10/2019 66.50p 66.50p 64.50p 66.50p 12101
30/09/2019 67.00p 67.00p 65.00p 66.50p 18010
27/09/2019 67.00p 67.00p 65.00p 67.00p 38411
26/09/2019 67.50p 67.50p 65.00p 67.00p 25169
25/09/2019 68.50p 68.50p 66.00p 67.50p 13652
24/09/2019 70.00p 70.00p 67.00p 68.50p 24975
23/09/2019 70.75p 70.75p 68.00p 70.00p 27755
20/09/2019 70.25p 70.75p 69.04p 70.75p 38641
19/09/2019 70.25p 70.25p 69.16p 70.25p 6571
18/09/2019 69.00p 69.75p 67.50p 69.75p 50864

*Close Price adjusted for both dividends and splits