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
29/11/2018 80.50p 81.50p 80.50p 81.50p 10017
28/11/2018 81.50p 81.50p 79.00p 80.50p 19036
27/11/2018 81.50p 81.50p 79.00p 81.50p 6010
26/11/2018 82.00p 82.00p 79.00p 81.50p 2121
23/11/2018 82.50p 82.50p 80.00p 81.50p 21911
22/11/2018 82.00p 82.50p 80.00p 82.50p 6725
21/11/2018 81.00p 82.50p 81.00p 82.00p 0
20/11/2018 82.50p 82.50p 80.00p 81.00p 31819
19/11/2018 84.00p 84.16p 84.00p 84.00p 6605
16/11/2018 82.00p 84.00p 82.00p 84.00p 6012
15/11/2018 82.00p 82.00p 80.00p 82.00p 16993
14/11/2018 82.00p 83.00p 82.00p 82.00p 0
13/11/2018 84.20p 84.20p 82.40p 83.00p 9410
12/11/2018 84.00p 84.20p 82.40p 84.20p 6461
09/11/2018 83.50p 84.00p 82.56p 84.00p 3930
08/11/2018 82.00p 83.70p 80.44p 83.50p 32252
07/11/2018 81.50p 82.31p 81.50p 82.00p 15563
06/11/2018 81.90p 82.88p 79.30p 81.50p 19270
05/11/2018 82.50p 82.50p 79.01p 81.50p 36022
02/11/2018 82.00p 82.50p 79.30p 82.50p 29546
01/11/2018 82.00p 82.00p 79.30p 82.00p 7740
31/10/2018 82.00p 82.50p 81.94p 82.50p 12340
30/10/2018 82.00p 82.00p 79.30p 82.00p 16986
29/10/2018 82.50p 82.50p 79.25p 82.00p 15685
26/10/2018 82.00p 82.96p 79.20p 81.00p 50297
25/10/2018 83.00p 83.00p 81.50p 82.70p 29864
24/10/2018 84.50p 84.50p 83.15p 84.00p 13540
23/10/2018 86.50p 86.50p 83.15p 84.50p 8737
22/10/2018 85.50p 86.50p 85.00p 86.50p 5717
19/10/2018 85.50p 85.50p 84.15p 85.50p 4646
18/10/2018 86.00p 86.00p 84.20p 86.00p 18086
17/10/2018 87.50p 87.50p 85.25p 86.50p 4283
16/10/2018 87.50p 87.50p 86.40p 87.50p 4292
15/10/2018 87.50p 87.50p 86.40p 87.50p 8956
12/10/2018 87.00p 87.50p 85.80p 87.50p 33896
11/10/2018 85.70p 86.53p 84.00p 86.00p 42104
10/10/2018 88.00p 88.00p 87.12p 87.50p 4050
09/10/2018 87.50p 87.50p 86.78p 87.50p 21811
08/10/2018 87.70p 87.70p 86.83p 87.50p 27775
05/10/2018 89.50p 89.76p 87.70p 87.70p 14661
04/10/2018 89.50p 89.78p 89.25p 89.50p 4040
03/10/2018 89.00p 90.00p 89.00p 90.00p 3458
02/10/2018 89.00p 89.56p 88.23p 89.00p 14927
01/10/2018 89.00p 89.78p 88.40p 89.00p 9217
28/09/2018 89.00p 89.78p 88.35p 89.00p 11357
27/09/2018 89.60p 89.78p 88.96p 89.00p 15076
26/09/2018 90.00p 90.18p 89.34p 89.60p 36966
25/09/2018 90.00p 90.80p 88.60p 90.00p 4971
24/09/2018 90.20p 90.84p 88.48p 90.00p 21325
21/09/2018 91.40p 91.40p 89.24p 90.40p 32512
20/09/2018 91.00p 91.40p 89.04p 91.40p 9163
19/09/2018 91.50p 91.50p 89.05p 91.00p 5133
18/09/2018 91.50p 91.50p 89.05p 91.50p 5025
17/09/2018 90.50p 91.50p 87.02p 91.50p 49284
14/09/2018 89.50p 90.50p 87.84p 90.50p 65062
13/09/2018 89.80p 89.80p 87.20p 89.50p 24332
12/09/2018 89.40p 89.80p 87.30p 89.80p 24362
11/09/2018 89.70p 89.70p 87.00p 89.70p 11164
10/09/2018 88.30p 89.50p 86.63p 89.50p 21808
07/09/2018 90.00p 90.00p 86.63p 88.30p 13662
06/09/2018 90.10p 90.10p 87.60p 90.00p 13055
05/09/2018 90.10p 90.10p 88.50p 89.80p 1976
04/09/2018 90.50p 90.50p 89.10p 90.50p 20
03/09/2018 90.50p 90.50p 87.81p 90.50p 32250
31/08/2018 89.30p 90.50p 87.70p 90.50p 18941
30/08/2018 90.50p 90.50p 88.00p 89.30p 20865
29/08/2018 90.50p 90.50p 88.01p 90.50p 10880
28/08/2018 90.00p 90.50p 88.00p 90.50p 28183
24/08/2018 90.00p 90.00p 88.00p 90.00p 30902
23/08/2018 90.50p 90.50p 88.10p 90.00p 9132
22/08/2018 90.50p 90.50p 88.00p 90.50p 29382
21/08/2018 89.50p 90.50p 88.10p 90.50p 14168
20/08/2018 90.50p 92.00p 88.08p 90.00p 29446
17/08/2018 90.50p 92.20p 88.00p 89.50p 10228
16/08/2018 89.80p 90.50p 88.00p 90.50p 27856
15/08/2018 90.30p 90.62p 88.60p 89.80p 20191
14/08/2018 90.50p 90.50p 89.06p 90.30p 16021
13/08/2018 90.50p 90.50p 89.08p 90.50p 25897
10/08/2018 91.00p 92.36p 89.12p 90.50p 9403
09/08/2018 91.50p 93.20p 89.15p 91.50p 8893
08/08/2018 91.50p 91.50p 89.12p 91.50p 13838
07/08/2018 92.00p 93.74p 89.12p 92.00p 19252
06/08/2018 91.50p 94.10p 89.00p 92.00p 15057
03/08/2018 91.50p 94.52p 89.06p 92.50p 14277
02/08/2018 91.50p 91.50p 89.05p 91.50p 7232
01/08/2018 92.50p 93.70p 90.07p 91.50p 1919
31/07/2018 92.50p 92.50p 90.05p 92.50p 1160520
30/07/2018 92.00p 93.92p 91.00p 93.00p 173742
27/07/2018 91.50p 93.00p 91.05p 93.00p 42654
26/07/2018 91.50p 92.97p 90.78p 91.50p 38197
25/07/2018 91.50p 92.97p 91.50p 91.50p 18955
24/07/2018 91.00p 92.97p 89.85p 91.50p 183568
23/07/2018 90.50p 92.00p 89.06p 91.00p 6852
20/07/2018 90.50p 92.19p 89.50p 91.00p 32904
19/07/2018 90.10p 92.08p 88.82p 90.50p 58655
18/07/2018 90.20p 92.05p 90.20p 90.50p 4106
17/07/2018 90.50p 92.00p 88.66p 89.80p 17018
16/07/2018 90.50p 92.20p 88.00p 88.00p 10065
13/07/2018 91.00p 92.56p 89.44p 91.00p 23632
12/07/2018 90.50p 91.67p 89.84p 91.00p 19609
11/07/2018 89.60p 90.50p 89.04p 90.50p 4635
10/07/2018 91.40p 91.40p 88.60p 90.00p 53453
09/07/2018 91.00p 91.40p 90.36p 91.40p 2000
06/07/2018 91.00p 91.00p 88.04p 91.00p 17153
05/07/2018 91.00p 91.00p 89.00p 91.00p 4007
04/07/2018 91.00p 91.00p 90.30p 91.00p 1213
03/07/2018 90.50p 91.00p 88.25p 91.00p 16505
02/07/2018 90.50p 90.50p 88.25p 90.50p 3512
29/06/2018 91.50p 91.50p 89.20p 91.00p 15927
28/06/2018 90.60p 91.10p 89.96p 91.10p 584
27/06/2018 90.40p 90.60p 88.60p 90.60p 2010
26/06/2018 91.00p 91.00p 89.20p 91.00p 22176
25/06/2018 91.00p 91.00p 89.20p 91.00p 12005
22/06/2018 91.00p 91.76p 89.60p 91.00p 59504
21/06/2018 91.00p 91.00p 89.00p 91.00p 13040
20/06/2018 88.50p 91.00p 88.50p 91.00p 28764
19/06/2018 88.50p 89.00p 88.44p 88.50p 14992
18/06/2018 88.80p 89.34p 88.44p 88.50p 20700
15/06/2018 89.20p 89.55p 88.20p 88.20p 29028
14/06/2018 89.10p 89.98p 88.40p 89.20p 18667
13/06/2018 89.50p 89.98p 88.50p 89.10p 26335
12/06/2018 89.10p 90.17p 88.26p 89.50p 52517
11/06/2018 89.10p 90.57p 88.10p 89.10p 30030
08/06/2018 88.80p 89.98p 87.98p 89.10p 83741
07/06/2018 88.00p 90.63p 87.79p 89.30p 70313
06/06/2018 88.50p 89.00p 87.03p 88.80p 14829
05/06/2018 91.50p 91.50p 87.00p 88.50p 69848
04/06/2018 90.00p 91.00p 89.20p 90.00p 40844
01/06/2018 92.20p 92.20p 89.00p 90.00p 28569
31/05/2018 92.40p 92.40p 89.40p 90.70p 32560
30/05/2018 92.50p 92.50p 89.40p 90.90p 13219
29/05/2018 91.50p 91.50p 89.58p 91.00p 40264
25/05/2018 91.30p 91.50p 90.00p 91.50p 28282
24/05/2018 91.10p 91.30p 89.66p 91.30p 14102
23/05/2018 91.50p 91.50p 90.00p 91.10p 31283
22/05/2018 90.40p 91.50p 89.46p 91.50p 28470
21/05/2018 90.50p 90.50p 89.45p 90.40p 44131
18/05/2018 90.80p 91.04p 89.41p 90.50p 49317
17/05/2018 91.00p 91.09p 90.04p 90.80p 36639
16/05/2018 91.00p 91.00p 90.86p 91.00p 1188
15/05/2018 91.60p 91.60p 90.61p 91.00p 47333
14/05/2018 91.80p 91.80p 91.05p 91.80p 10416
11/05/2018 92.30p 92.30p 90.65p 91.60p 48946
10/05/2018 92.30p 92.30p 92.00p 92.30p 24388
09/05/2018 92.20p 92.30p 92.04p 92.30p 14203
08/05/2018 91.50p 92.20p 91.45p 92.20p 30112
04/05/2018 91.30p 91.50p 91.00p 91.50p 21167
03/05/2018 91.40p 91.40p 91.10p 91.30p 1357
02/05/2018 91.20p 91.58p 90.85p 91.40p 29804
01/05/2018 91.20p 91.58p 90.46p 91.20p 7505
30/04/2018 91.00p 91.20p 90.02p 91.20p 31985
27/04/2018 91.00p 91.00p 90.02p 91.00p 5183
26/04/2018 91.00p 91.00p 90.00p 91.00p 16374
25/04/2018 91.00p 91.00p 90.00p 91.00p 24276
24/04/2018 91.00p 91.78p 90.42p 91.00p 30176
23/04/2018 91.00p 91.78p 90.29p 91.00p 43460
20/04/2018 91.00p 91.00p 90.35p 91.00p 12400
19/04/2018 91.00p 91.98p 91.00p 91.00p 11087
18/04/2018 89.90p 91.00p 89.37p 91.00p 15191
17/04/2018 89.80p 90.04p 89.80p 89.80p 14220
16/04/2018 89.60p 90.34p 88.60p 89.80p 60992
13/04/2018 89.30p 89.30p 88.61p 89.30p 118471
12/04/2018 89.60p 89.60p 88.61p 89.30p 42324
11/04/2018 90.00p 90.00p 89.00p 89.60p 12111
10/04/2018 90.00p 90.00p 89.00p 90.00p 47109
09/04/2018 90.00p 90.00p 89.02p 90.00p 33702
06/04/2018 91.00p 91.00p 89.02p 90.00p 9140
05/04/2018 92.20p 92.20p 90.00p 91.00p 25866
04/04/2018 92.20p 92.20p 91.42p 92.20p 18604
03/04/2018 92.20p 92.41p 91.61p 92.20p 20631
29/03/2018 92.00p 92.81p 92.00p 92.70p 9029
28/03/2018 92.50p 92.50p 91.02p 92.00p 16005
27/03/2018 92.50p 92.74p 91.62p 92.50p 6438
26/03/2018 92.80p 92.80p 91.61p 92.30p 2650
23/03/2018 92.90p 93.12p 92.02p 92.80p 23966
22/03/2018 93.30p 93.70p 93.30p 93.30p 10070
21/03/2018 93.40p 93.40p 92.40p 93.30p 17059
20/03/2018 93.40p 93.85p 93.40p 93.40p 3500
19/03/2018 93.40p 93.97p 92.40p 93.40p 52527
16/03/2018 93.40p 93.97p 92.44p 93.40p 11922
15/03/2018 93.50p 94.01p 92.42p 93.40p 15530
14/03/2018 93.70p 94.09p 93.01p 93.50p 11336
13/03/2018 93.50p 94.11p 93.35p 93.70p 11633
12/03/2018 93.50p 94.02p 92.62p 93.50p 6217
09/03/2018 93.40p 93.98p 92.42p 93.50p 14188
08/03/2018 93.40p 94.00p 92.50p 93.40p 148273
07/03/2018 93.40p 93.40p 92.50p 93.40p 7638
06/03/2018 93.40p 94.02p 92.50p 93.40p 6455
05/03/2018 93.60p 94.30p 92.50p 93.40p 26882
02/03/2018 93.60p 93.60p 93.60p 93.60p 0
01/03/2018 93.60p 94.50p 92.70p 93.60p 9394
28/02/2018 93.00p 93.90p 92.10p 93.60p 25158
27/02/2018 93.00p 93.41p 92.00p 93.20p 64163
26/02/2018 94.00p 94.18p 92.00p 93.00p 77762
23/02/2018 94.00p 94.00p 93.22p 94.00p 2084
22/02/2018 94.00p 94.34p 93.22p 94.00p 8031
21/02/2018 93.20p 94.60p 92.76p 94.00p 29623
20/02/2018 92.20p 93.00p 91.73p 93.00p 15930
19/02/2018 92.50p 92.79p 91.82p 92.40p 87082
16/02/2018 92.50p 92.78p 91.34p 92.50p 14512

*Close Price adjusted for both dividends and splits