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
15/02/2018 91.70p 92.99p 91.15p 92.50p 36370
14/02/2018 91.20p 91.40p 90.19p 91.40p 3435
13/02/2018 91.20p 91.20p 90.14p 91.20p 22836
12/02/2018 90.50p 91.87p 89.56p 91.20p 42178
09/02/2018 90.00p 90.50p 89.10p 90.50p 37613
08/02/2018 90.50p 91.12p 89.06p 90.50p 24368
07/02/2018 90.20p 91.52p 89.00p 90.50p 52418
06/02/2018 91.50p 91.50p 88.30p 90.50p 182024
05/02/2018 94.80p 94.80p 92.00p 93.90p 176091
02/02/2018 95.50p 95.50p 94.00p 95.50p 22846
01/02/2018 95.50p 95.50p 94.00p 95.50p 30022
31/01/2018 96.50p 96.50p 94.00p 95.50p 92435
30/01/2018 96.70p 96.70p 95.00p 96.50p 14850
29/01/2018 97.00p 97.00p 95.60p 97.00p 60889
26/01/2018 97.00p 97.00p 95.60p 97.00p 18542
25/01/2018 97.00p 97.00p 95.60p 97.00p 21460
24/01/2018 97.00p 98.09p 95.77p 97.00p 12821
23/01/2018 96.90p 97.00p 95.40p 97.00p 22580
22/01/2018 97.00p 98.09p 95.58p 96.90p 22285
19/01/2018 97.20p 97.20p 96.14p 97.20p 49661
18/01/2018 97.20p 97.20p 96.14p 97.20p 5025
17/01/2018 96.50p 97.20p 95.40p 97.20p 32590
16/01/2018 96.90p 96.90p 95.00p 96.50p 47402
15/01/2018 97.00p 97.80p 95.60p 96.90p 146516
12/01/2018 97.00p 97.00p 95.60p 97.00p 38618
11/01/2018 97.20p 97.20p 95.40p 97.00p 40474
10/01/2018 97.50p 97.50p 96.60p 97.20p 33719
09/01/2018 97.20p 97.50p 96.05p 97.50p 63965
08/01/2018 97.50p 97.50p 96.42p 97.40p 20094
05/01/2018 98.00p 98.00p 96.64p 97.50p 70208
04/01/2018 98.00p 98.00p 97.00p 98.00p 67271
03/01/2018 98.50p 98.50p 97.00p 98.00p 1437285
02/01/2018 98.50p 99.37p 97.00p 98.00p 92175
29/12/2017 98.00p 98.00p 96.83p 98.00p 21255
28/12/2017 98.25p 99.23p 97.28p 98.00p 25119
27/12/2017 98.50p 98.50p 97.28p 98.25p 23406
22/12/2017 98.00p 98.98p 97.22p 98.50p 18327
21/12/2017 98.00p 98.90p 97.10p 98.00p 11520
20/12/2017 98.12p 98.12p 97.32p 98.00p 60714
19/12/2017 98.00p 98.49p 97.25p 98.12p 20397
18/12/2017 97.50p 98.13p 96.06p 98.00p 17962
15/12/2017 97.50p 97.50p 96.04p 97.50p 18565
14/12/2017 97.75p 98.28p 96.06p 97.50p 6087
13/12/2017 98.50p 98.50p 97.03p 97.75p 22624
12/12/2017 98.50p 99.00p 97.03p 98.50p 17124
11/12/2017 98.50p 99.00p 97.00p 98.75p 7936
08/12/2017 98.75p 98.75p 97.50p 98.50p 29019
07/12/2017 99.00p 99.00p 97.50p 98.75p 16051
06/12/2017 99.00p 99.00p 98.00p 99.00p 11287
05/12/2017 99.25p 99.56p 98.50p 99.25p 35658
04/12/2017 99.25p 99.95p 98.20p 99.25p 32454
01/12/2017 99.00p 100.00p 98.78p 99.00p 11311
30/11/2017 99.00p 100.00p 98.78p 99.00p 14035
29/11/2017 98.37p 100.00p 98.24p 99.00p 24401
28/11/2017 97.50p 98.98p 97.50p 98.37p 181093
27/11/2017 98.00p 98.78p 97.00p 98.00p 14287
24/11/2017 97.25p 98.00p 96.00p 98.00p 25482
23/11/2017 97.00p 97.25p 95.53p 97.25p 26582
22/11/2017 97.25p 97.25p 96.00p 97.25p 38092
21/11/2017 97.00p 97.25p 95.50p 97.25p 27191
20/11/2017 97.75p 97.75p 96.00p 97.25p 11890
17/11/2017 98.00p 98.00p 96.50p 97.75p 33074
16/11/2017 97.75p 98.00p 96.50p 98.00p 94216
15/11/2017 98.75p 98.75p 96.53p 97.75p 44572
14/11/2017 99.00p 99.00p 98.00p 98.75p 23665
13/11/2017 100.00p 100.00p 98.50p 99.00p 41373
10/11/2017 99.00p 99.75p 98.62p 99.75p 33021
09/11/2017 99.25p 99.25p 98.00p 99.00p 35602
08/11/2017 98.75p 99.25p 97.62p 99.25p 43467
07/11/2017 99.50p 99.50p 98.00p 98.75p 38417
06/11/2017 99.50p 100.00p 98.00p 100.00p 153531
03/11/2017 99.75p 100.10p 98.00p 99.50p 28364
02/11/2017 99.50p 99.86p 98.36p 99.75p 45289
01/11/2017 99.50p 99.95p 98.62p 99.00p 26128
31/10/2017 99.00p 100.07p 98.62p 99.00p 16272
30/10/2017 99.25p 100.48p 98.62p 99.00p 45949
27/10/2017 99.50p 99.50p 98.93p 99.25p 929
26/10/2017 99.00p 99.50p 98.93p 99.50p 33033
25/10/2017 98.75p 100.00p 98.40p 99.00p 33254
24/10/2017 98.50p 98.75p 97.82p 98.75p 43198
23/10/2017 98.75p 99.48p 97.80p 98.50p 126841
20/10/2017 98.75p 99.50p 98.75p 98.75p 20013
19/10/2017 99.12p 99.74p 98.75p 98.75p 60844
18/10/2017 99.12p 99.75p 99.00p 99.12p 113003
17/10/2017 99.12p 99.75p 98.80p 99.12p 33598
16/10/2017 100.13p 100.13p 98.51p 99.12p 80105
13/10/2017 100.13p 100.13p 100.13p 100.13p 11236
12/10/2017 100.63p 100.63p 100.13p 100.13p 45323
11/10/2017 101.63p 101.50p 100.63p 100.63p 49969
10/10/2017 99.00p 101.50p 99.00p 101.50p 190506
09/10/2017 99.25p 99.25p 99.00p 99.00p 22033
06/10/2017 99.00p 99.25p 99.00p 99.25p 24368
05/10/2017 99.00p 99.00p 99.00p 99.00p 45973
04/10/2017 99.62p 99.62p 99.00p 99.00p 23822
03/10/2017 99.00p 99.62p 99.00p 99.62p 101041
02/10/2017 99.00p 99.00p 99.00p 99.00p 18619
29/09/2017 99.00p 99.00p 99.00p 99.00p 11986
28/09/2017 99.00p 99.00p 99.00p 99.00p 6017
27/09/2017 99.00p 99.00p 99.00p 99.00p 2992
26/09/2017 99.12p 99.50p 99.00p 99.00p 1507
25/09/2017 99.50p 99.62p 99.50p 99.50p 53937
22/09/2017 99.50p 99.62p 99.50p 99.50p 45282
21/09/2017 99.62p 99.62p 99.62p 99.62p 50125
20/09/2017 99.62p 99.62p 99.62p 99.62p 4005
19/09/2017 99.25p 99.62p 99.25p 99.62p 33953
18/09/2017 99.50p 99.50p 99.25p 99.25p 23487
15/09/2017 99.75p 100.00p 99.50p 99.50p 115968
14/09/2017 100.00p 100.00p 100.00p 100.00p 62780
13/09/2017 100.00p 100.00p 100.00p 100.00p 13595
12/09/2017 99.75p 100.00p 99.75p 100.00p 12679
11/09/2017 99.75p 99.75p 99.50p 99.75p 50013
08/09/2017 99.75p 99.62p 99.50p 99.50p 147811
07/09/2017 99.50p 99.50p 99.50p 99.50p 50375
06/09/2017 99.50p 99.62p 99.50p 99.50p 126988
05/09/2017 99.75p 99.75p 99.50p 99.62p 76588
04/09/2017 100.00p 100.75p 99.50p 99.75p 84841
01/09/2017 100.75p 100.75p 100.75p 100.75p 44580
31/08/2017 101.00p 101.00p 100.37p 100.75p 71746
30/08/2017 100.75p 101.00p 100.75p 101.00p 39629
29/08/2017 100.75p 101.00p 100.50p 100.75p 30361
25/08/2017 101.00p 102.00p 100.75p 100.75p 95800
24/08/2017 101.75p 102.00p 101.75p 102.00p 80174
23/08/2017 102.25p 102.25p 101.75p 101.75p 32739
22/08/2017 101.25p 102.25p 101.25p 102.25p 57313
21/08/2017 101.00p 101.25p 100.50p 101.25p 23650
18/08/2017 101.25p 101.25p 101.00p 101.00p 12998
17/08/2017 101.25p 101.75p 101.25p 101.25p 76489
16/08/2017 101.75p 101.75p 101.75p 101.75p 16389
15/08/2017 101.75p 101.75p 101.75p 101.75p 1467
14/08/2017 100.50p 101.75p 100.50p 101.75p 34990
11/08/2017 100.75p 101.00p 100.50p 100.50p 34594
10/08/2017 101.75p 101.75p 101.00p 101.00p 81813
09/08/2017 101.75p 102.25p 101.75p 101.75p 31867
08/08/2017 101.75p 102.25p 101.50p 102.25p 110097
07/08/2017 101.75p 101.75p 101.50p 101.50p 47743
04/08/2017 101.75p 101.75p 101.75p 101.75p 9127
03/08/2017 102.25p 102.50p 101.75p 101.75p 32751
02/08/2017 102.50p 102.50p 102.25p 102.50p 29940
01/08/2017 103.00p 103.25p 102.25p 102.25p 74433
31/07/2017 102.75p 103.13p 102.75p 103.00p 16292
28/07/2017 103.00p 103.00p 102.75p 102.75p 20160
27/07/2017 103.00p 103.00p 103.00p 103.00p 19512
26/07/2017 103.00p 103.00p 103.00p 103.00p 5967
25/07/2017 102.63p 103.50p 102.37p 103.00p 85612
24/07/2017 102.63p 102.63p 102.37p 102.37p 26462
21/07/2017 102.25p 102.63p 102.25p 102.63p 52369
20/07/2017 102.25p 102.25p 102.25p 102.25p 17497
19/07/2017 102.25p 102.25p 102.25p 102.25p 42271
18/07/2017 102.00p 102.50p 102.00p 102.25p 9376
17/07/2017 102.25p 102.25p 102.00p 102.25p 15566
14/07/2017 102.25p 102.25p 102.00p 102.00p 40965
13/07/2017 102.25p 102.25p 102.00p 102.25p 7269
12/07/2017 101.75p 102.25p 101.75p 102.25p 25432
11/07/2017 102.00p 102.00p 101.75p 101.75p 51464
10/07/2017 101.50p 102.00p 101.50p 102.00p 61260
07/07/2017 101.50p 101.50p 101.50p 101.50p 12031
06/07/2017 102.00p 102.00p 101.50p 101.50p 9247
05/07/2017 102.00p 102.00p 101.75p 102.00p 45319
04/07/2017 102.25p 102.25p 101.75p 101.75p 74659
03/07/2017 102.75p 102.75p 102.13p 102.25p 21457
30/06/2017 102.25p 102.75p 102.00p 102.75p 57295
29/06/2017 102.25p 102.75p 102.25p 102.75p 64608
28/06/2017 102.13p 102.37p 102.13p 102.25p 37751
27/06/2017 102.13p 102.25p 101.87p 102.25p 79823
26/06/2017 102.00p 102.25p 102.00p 102.25p 113547
23/06/2017 102.50p 102.50p 102.00p 102.00p 58611
22/06/2017 102.50p 102.50p 102.50p 102.50p 0
21/06/2017 102.50p 102.50p 102.50p 102.50p 0
20/06/2017 102.50p 102.87p 102.50p 102.50p 0
19/06/2017 102.50p 102.50p 102.50p 102.50p 0
16/06/2017 102.50p 102.78p 102.00p 102.50p 45778
15/06/2017 103.50p 103.50p 101.52p 102.50p 37689
14/06/2017 103.50p 103.50p 102.50p 103.50p 8010
13/06/2017 102.75p 103.84p 101.50p 103.50p 25253
12/06/2017 102.50p 103.67p 101.00p 102.50p 15224
09/06/2017 102.50p 102.50p 100.00p 102.50p 100798
08/06/2017 103.25p 103.25p 101.59p 102.50p 20042
07/06/2017 103.00p 104.56p 100.25p 102.00p 85905
06/06/2017 105.50p 105.50p 101.03p 103.25p 126747
05/06/2017 106.75p 106.75p 104.00p 105.50p 45903
02/06/2017 106.00p 106.75p 105.03p 106.75p 15492
01/06/2017 107.00p 107.00p 106.00p 107.00p 22246
31/05/2017 107.75p 107.75p 106.00p 107.50p 44941
30/05/2017 107.50p 107.75p 106.50p 107.75p 38689
26/05/2017 106.50p 107.25p 105.90p 107.25p 46171
25/05/2017 107.00p 107.00p 105.95p 106.75p 60288
24/05/2017 107.25p 107.25p 105.22p 106.75p 70171
23/05/2017 107.50p 107.50p 105.50p 107.25p 129260
22/05/2017 109.00p 109.00p 105.84p 107.50p 133491
19/05/2017 108.50p 108.88p 105.99p 108.88p 180720
18/05/2017 107.75p 108.62p 107.17p 108.62p 227494
17/05/2017 107.25p 108.48p 106.27p 107.75p 84419
16/05/2017 108.50p 109.50p 105.75p 107.38p 170215
15/05/2017 105.00p 109.00p 103.76p 108.25p 221610
12/05/2017 105.00p 106.11p 104.00p 105.50p 125644
11/05/2017 105.00p 106.00p 103.00p 105.00p 299070
10/05/2017 103.50p 103.75p 102.00p 103.75p 100303
09/05/2017 102.50p 107.00p 100.00p 103.50p 396251

*Close Price adjusted for both dividends and splits