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
17/09/2019 68.50p 69.12p 68.00p 69.00p 42290
16/09/2019 65.50p 69.15p 65.50p 68.50p 1691496
13/09/2019 64.50p 66.76p 64.50p 65.50p 156009
12/09/2019 64.50p 65.37p 63.00p 64.50p 14508
11/09/2019 65.00p 65.00p 63.00p 64.50p 208090
10/09/2019 64.50p 65.00p 63.00p 65.00p 4462
09/09/2019 65.50p 67.10p 64.24p 64.50p 36397
06/09/2019 65.50p 65.50p 64.70p 65.50p 12000
05/09/2019 66.50p 66.50p 65.50p 65.50p 7578
04/09/2019 66.00p 67.97p 66.00p 66.00p 235
03/09/2019 65.50p 67.97p 65.04p 66.00p 19401
02/09/2019 66.00p 68.31p 65.50p 65.50p 2195
30/08/2019 66.00p 68.34p 65.00p 66.50p 6630
29/08/2019 65.00p 68.34p 63.98p 66.00p 24740
28/08/2019 63.50p 67.64p 63.08p 65.00p 210322
27/08/2019 63.50p 64.96p 63.06p 63.50p 2499
23/08/2019 63.50p 64.96p 63.06p 63.50p 24922
22/08/2019 64.00p 65.96p 63.40p 63.50p 17517
21/08/2019 63.00p 65.00p 62.52p 64.00p 57088
20/08/2019 63.00p 63.90p 62.00p 63.00p 27297
19/08/2019 63.00p 63.58p 62.18p 63.00p 32938
16/08/2019 62.00p 63.58p 60.32p 63.00p 35624
15/08/2019 63.50p 63.58p 60.25p 62.00p 46468
14/08/2019 64.00p 64.70p 63.22p 63.50p 40531
13/08/2019 64.50p 65.00p 64.00p 64.00p 70719
12/08/2019 64.00p 66.45p 64.00p 64.50p 27940
09/08/2019 66.50p 67.00p 64.00p 64.00p 44976
08/08/2019 67.00p 68.27p 67.00p 67.00p 86143
07/08/2019 64.50p 67.44p 64.50p 66.50p 422116
06/08/2019 65.00p 68.00p 64.50p 64.50p 15414
05/08/2019 65.00p 67.94p 64.88p 65.00p 47466
02/08/2019 66.00p 68.40p 64.31p 66.50p 48938
01/08/2019 65.50p 69.04p 65.22p 68.00p 578879
31/07/2019 67.00p 68.50p 65.40p 65.50p 44225
30/07/2019 68.50p 69.75p 66.10p 67.00p 88515
29/07/2019 69.00p 70.96p 67.00p 68.50p 176997
26/07/2019 69.00p 70.74p 68.00p 68.50p 434193
25/07/2019 63.00p 70.34p 63.00p 68.00p 316496
24/07/2019 62.50p 62.50p 61.12p 62.50p 35965
23/07/2019 62.50p 64.00p 61.00p 62.50p 117864
22/07/2019 63.00p 64.00p 61.90p 64.00p 13042
19/07/2019 63.50p 63.50p 61.75p 63.50p 44144
18/07/2019 64.00p 64.00p 62.50p 63.50p 15087
17/07/2019 64.50p 64.50p 63.00p 64.00p 31617
16/07/2019 64.50p 64.50p 63.00p 64.50p 46925
15/07/2019 64.50p 64.50p 63.00p 64.50p 15753
12/07/2019 65.50p 65.50p 63.00p 64.50p 206064
11/07/2019 66.00p 66.00p 64.00p 65.50p 56191
10/07/2019 67.00p 67.00p 65.00p 66.50p 138106
09/07/2019 67.00p 67.00p 66.00p 67.00p 25998
08/07/2019 67.50p 67.50p 66.00p 67.00p 52571
05/07/2019 67.50p 67.50p 66.00p 67.50p 7497
04/07/2019 68.00p 68.00p 66.00p 67.50p 26114
03/07/2019 68.00p 68.00p 67.00p 68.00p 18116
02/07/2019 68.25p 68.25p 66.50p 68.00p 13087
01/07/2019 68.50p 68.50p 67.00p 68.25p 15924
28/06/2019 69.75p 69.75p 67.03p 68.50p 17135
27/06/2019 69.75p 69.75p 68.52p 69.75p 16682
26/06/2019 70.00p 70.00p 68.58p 69.75p 128167
25/06/2019 70.00p 70.00p 68.50p 70.00p 37583
24/06/2019 69.50p 70.00p 68.50p 70.00p 9282
21/06/2019 70.25p 70.25p 68.50p 69.50p 17710
20/06/2019 70.25p 70.25p 69.00p 70.25p 9475
19/06/2019 70.75p 70.75p 69.50p 70.25p 12062
18/06/2019 70.50p 71.14p 69.33p 70.75p 38440
17/06/2019 69.75p 71.20p 69.33p 70.50p 28485
14/06/2019 69.75p 70.13p 69.03p 69.75p 5771
13/06/2019 69.25p 70.00p 68.00p 69.75p 83629
12/06/2019 69.25p 69.25p 68.00p 69.25p 36521
11/06/2019 69.00p 69.25p 67.56p 69.25p 12646
10/06/2019 69.00p 69.00p 67.50p 68.50p 59967
07/06/2019 69.25p 69.25p 68.00p 69.00p 53057
06/06/2019 69.25p 69.25p 68.08p 69.25p 13015
05/06/2019 69.25p 69.25p 68.00p 69.25p 98519
04/06/2019 69.25p 69.25p 67.50p 69.00p 25635
03/06/2019 69.25p 69.35p 68.05p 69.25p 8459
31/05/2019 69.25p 69.25p 67.50p 69.25p 38050
30/05/2019 69.25p 69.55p 68.00p 69.25p 30231
29/05/2019 69.25p 69.67p 68.00p 69.25p 27764
28/05/2019 69.50p 69.50p 67.50p 69.25p 37555
24/05/2019 69.75p 70.00p 67.86p 69.50p 72391
23/05/2019 70.75p 70.75p 69.12p 70.50p 18320
22/05/2019 71.75p 71.75p 70.57p 71.75p 37016
21/05/2019 72.25p 72.25p 71.00p 72.25p 108413
20/05/2019 72.25p 72.25p 71.00p 72.25p 218617
17/05/2019 73.00p 73.23p 71.00p 72.25p 774869
16/05/2019 73.25p 73.25p 71.50p 73.00p 18506
15/05/2019 73.25p 73.25p 72.00p 73.25p 3265
14/05/2019 73.25p 74.25p 72.00p 73.25p 18440
13/05/2019 73.25p 73.25p 72.00p 73.25p 34081
10/05/2019 72.75p 73.00p 72.00p 73.00p 27088
09/05/2019 72.00p 72.89p 70.00p 72.75p 193528
08/05/2019 72.00p 72.60p 71.02p 71.75p 23856
07/05/2019 72.50p 72.80p 71.04p 72.00p 21640
03/05/2019 73.00p 74.98p 72.00p 73.00p 475823
02/05/2019 72.00p 73.53p 72.00p 73.00p 46904
01/05/2019 72.50p 72.50p 72.04p 72.50p 111777
30/04/2019 72.50p 72.81p 72.04p 72.50p 44936
29/04/2019 72.00p 72.50p 71.00p 72.50p 40267
26/04/2019 72.00p 72.00p 71.00p 72.00p 20549
25/04/2019 72.25p 72.25p 70.02p 71.50p 385524
24/04/2019 71.75p 72.25p 70.50p 72.25p 977740
23/04/2019 72.25p 72.25p 70.50p 71.75p 38017
18/04/2019 72.25p 72.25p 70.50p 72.25p 45887
17/04/2019 72.25p 72.25p 70.50p 72.25p 52149
16/04/2019 72.25p 72.25p 70.50p 72.25p 7380
15/04/2019 72.25p 72.25p 70.50p 72.25p 31659
12/04/2019 73.00p 73.00p 70.50p 72.25p 27020
11/04/2019 73.00p 73.00p 71.04p 73.00p 14500
10/04/2019 72.50p 73.00p 72.50p 73.00p 1361
09/04/2019 73.25p 73.25p 71.50p 73.00p 6049
08/04/2019 73.00p 73.25p 71.50p 73.25p 36526
05/04/2019 73.00p 73.00p 71.00p 73.00p 29676
04/04/2019 73.00p 73.00p 71.00p 73.00p 3015
03/04/2019 73.50p 73.60p 71.00p 73.00p 201069
02/04/2019 73.00p 73.56p 72.00p 73.50p 44388
01/04/2019 73.00p 73.44p 71.00p 73.00p 16196
29/03/2019 73.00p 73.00p 71.00p 71.50p 24093
28/03/2019 74.00p 74.00p 71.00p 72.00p 347283
27/03/2019 73.20p 74.00p 73.20p 74.00p 92
26/03/2019 71.90p 73.56p 71.80p 73.20p 105365
25/03/2019 73.20p 73.20p 71.40p 72.20p 19967
22/03/2019 72.90p 73.84p 71.60p 72.70p 9022
21/03/2019 73.20p 74.00p 71.72p 72.90p 14411
20/03/2019 73.20p 73.20p 71.40p 73.20p 57928
19/03/2019 73.20p 74.06p 71.80p 73.70p 18546
18/03/2019 74.00p 74.06p 71.85p 73.20p 17193
15/03/2019 73.00p 74.00p 71.53p 74.00p 18165
14/03/2019 74.50p 74.50p 72.44p 73.00p 28626
13/03/2019 74.50p 74.50p 73.63p 74.50p 7160
12/03/2019 73.50p 74.50p 73.08p 74.50p 107013
11/03/2019 74.50p 75.67p 73.00p 74.00p 24823
08/03/2019 73.50p 74.50p 73.50p 74.50p 2276
07/03/2019 73.50p 74.00p 72.70p 73.50p 5250
06/03/2019 74.50p 74.50p 73.50p 74.50p 19081
05/03/2019 74.00p 75.88p 73.40p 74.50p 39832
04/03/2019 73.00p 74.00p 71.81p 74.00p 33251
01/03/2019 73.00p 74.80p 71.64p 73.00p 9717
28/02/2019 72.00p 73.00p 70.60p 73.00p 29957
27/02/2019 72.50p 72.50p 70.40p 72.00p 28870
26/02/2019 74.50p 74.50p 70.07p 72.50p 87184
25/02/2019 76.00p 77.00p 74.10p 74.50p 4075
22/02/2019 75.50p 77.20p 73.01p 76.00p 33636
21/02/2019 75.50p 75.50p 73.01p 75.50p 1548
20/02/2019 75.50p 75.50p 74.38p 75.50p 3975
19/02/2019 74.50p 75.50p 73.00p 75.50p 24252
18/02/2019 75.00p 75.00p 73.01p 74.50p 76370
15/02/2019 75.00p 75.00p 73.00p 75.00p 50722
14/02/2019 75.00p 75.00p 73.00p 75.00p 4375
13/02/2019 75.00p 75.00p 73.00p 75.00p 18003
12/02/2019 75.50p 75.50p 73.00p 75.00p 40936
11/02/2019 75.50p 75.50p 73.00p 75.50p 54322
08/02/2019 75.50p 75.50p 73.00p 75.50p 25000
07/02/2019 75.50p 75.50p 73.00p 75.50p 36201
06/02/2019 75.50p 75.50p 73.00p 75.50p 47250
05/02/2019 76.00p 76.00p 73.00p 74.50p 23716
04/02/2019 76.00p 76.00p 74.00p 76.00p 35570
01/02/2019 75.00p 76.00p 73.00p 76.00p 45103
31/01/2019 77.50p 77.50p 73.00p 75.00p 176806
30/01/2019 77.00p 77.50p 75.00p 77.50p 13416
29/01/2019 77.50p 77.50p 74.06p 77.00p 12675
28/01/2019 77.00p 77.00p 74.00p 77.00p 17025
25/01/2019 77.50p 78.95p 75.00p 76.00p 187534
24/01/2019 78.00p 78.00p 75.00p 76.00p 20000
23/01/2019 78.00p 79.74p 75.66p 78.00p 3135
22/01/2019 79.50p 81.75p 77.04p 78.00p 19326
21/01/2019 79.50p 79.50p 77.00p 79.50p 5661
18/01/2019 79.00p 79.50p 79.00p 79.50p 4012
17/01/2019 79.00p 79.00p 78.50p 78.50p 769
16/01/2019 79.00p 79.00p 76.00p 79.00p 6061
15/01/2019 77.50p 79.75p 77.11p 79.00p 13224
14/01/2019 76.50p 77.85p 76.26p 76.50p 11034
11/01/2019 76.50p 77.85p 76.50p 76.50p 10607
10/01/2019 77.50p 77.50p 76.50p 76.50p 7621
09/01/2019 77.50p 77.50p 76.70p 77.50p 3770
08/01/2019 77.50p 79.75p 76.61p 77.50p 20510
07/01/2019 77.50p 77.50p 76.51p 77.50p 8473
04/01/2019 77.50p 79.75p 76.20p 77.50p 14156
03/01/2019 77.50p 77.50p 76.05p 77.50p 3216
02/01/2019 77.50p 77.50p 76.00p 77.50p 2010
31/12/2018 77.50p 77.50p 77.50p 77.50p 0
28/12/2018 77.50p 77.50p 75.25p 77.50p 64488
27/12/2018 77.50p 79.75p 75.25p 77.50p 6369
24/12/2018 78.00p 79.75p 77.50p 77.50p 120
21/12/2018 76.50p 79.45p 75.00p 77.50p 25709
20/12/2018 77.50p 77.67p 74.15p 76.50p 7345
19/12/2018 77.50p 78.00p 76.40p 78.00p 5314
18/12/2018 77.50p 77.50p 76.45p 77.50p 2590
17/12/2018 78.50p 78.50p 76.04p 77.50p 20047
14/12/2018 78.00p 78.00p 76.04p 78.00p 8000
13/12/2018 78.50p 78.50p 76.06p 78.00p 29551
12/12/2018 78.00p 78.50p 77.00p 78.50p 24909
11/12/2018 78.00p 78.00p 76.04p 78.00p 24918
10/12/2018 79.50p 79.50p 76.04p 78.00p 10127
07/12/2018 79.00p 80.00p 77.37p 80.00p 31551
06/12/2018 79.50p 79.50p 77.05p 79.00p 22010
05/12/2018 79.50p 80.00p 78.24p 80.00p 112
04/12/2018 81.00p 81.00p 77.50p 80.00p 21920
03/12/2018 81.50p 81.50p 78.35p 81.00p 25446
30/11/2018 81.00p 81.00p 78.04p 80.00p 21781

*Close Price adjusted for both dividends and splits