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
05/04/2023 63.00p 63.00p 62.00p 63.00p 39645
04/04/2023 62.75p 63.20p 62.02p 63.00p 34986
03/04/2023 63.00p 63.62p 62.00p 63.00p 101580
31/03/2023 62.50p 63.00p 61.00p 63.00p 25270
30/03/2023 62.50p 62.50p 61.80p 62.50p 50121
29/03/2023 62.80p 62.80p 62.00p 62.50p 10746
28/03/2023 62.80p 62.80p 62.00p 62.80p 47427
27/03/2023 62.50p 62.80p 62.00p 62.80p 9916
24/03/2023 63.00p 63.00p 62.00p 62.30p 49084
23/03/2023 63.50p 63.50p 62.20p 63.00p 67252
22/03/2023 63.50p 63.50p 62.60p 63.50p 18564
21/03/2023 63.20p 63.50p 62.22p 63.50p 32882
20/03/2023 63.40p 63.40p 61.00p 61.00p 19291
17/03/2023 64.30p 64.30p 63.50p 63.90p 29427
16/03/2023 64.30p 64.30p 64.20p 64.30p 31720
15/03/2023 64.30p 64.40p 64.30p 64.30p 40022
14/03/2023 64.70p 65.01p 64.20p 64.30p 28229
13/03/2023 64.60p 64.70p 64.20p 64.70p 20125
10/03/2023 64.80p 64.80p 64.40p 64.60p 912
09/03/2023 65.30p 65.30p 63.80p 65.00p 141476
08/03/2023 66.20p 66.20p 65.20p 65.30p 18150
07/03/2023 65.80p 66.20p 65.60p 66.20p 13005
06/03/2023 65.70p 65.70p 65.20p 65.70p 13537
03/03/2023 65.70p 65.70p 65.60p 65.70p 9764
02/03/2023 65.80p 65.81p 65.60p 65.70p 25248
01/03/2023 65.80p 65.81p 65.60p 65.80p 24269
28/02/2023 65.50p 65.80p 65.50p 65.70p 66721
27/02/2023 65.10p 66.00p 65.00p 65.60p 13804
24/02/2023 65.10p 65.10p 65.00p 65.10p 8000
23/02/2023 65.10p 65.11p 64.10p 65.10p 43659
22/02/2023 65.10p 65.11p 65.08p 65.10p 7719
21/02/2023 65.20p 65.40p 65.00p 65.20p 20225
20/02/2023 65.00p 67.40p 64.60p 67.40p 17955
17/02/2023 65.00p 65.00p 64.60p 64.60p 7041
16/02/2023 65.00p 65.00p 64.60p 65.00p 14644
15/02/2023 64.80p 64.80p 64.50p 64.80p 32331
14/02/2023 65.20p 65.20p 64.60p 64.80p 64025
13/02/2023 65.20p 66.00p 64.75p 65.20p 24520
10/02/2023 65.30p 65.71p 64.60p 65.20p 47321
09/02/2023 64.20p 66.00p 64.20p 65.30p 102589
08/02/2023 62.80p 64.68p 62.80p 64.20p 40287
07/02/2023 62.60p 62.93p 62.60p 62.80p 3044
06/02/2023 62.50p 62.69p 62.20p 62.40p 46343
03/02/2023 62.00p 62.86p 62.00p 62.70p 27766
02/02/2023 61.50p 62.60p 61.00p 62.00p 76882
01/02/2023 61.50p 61.80p 61.26p 61.80p 27388
31/01/2023 61.50p 62.20p 61.16p 61.50p 23426
30/01/2023 61.40p 61.90p 61.00p 61.00p 52254
27/01/2023 60.50p 61.00p 60.03p 60.60p 93567
26/01/2023 60.50p 61.00p 60.00p 60.50p 79247
25/01/2023 61.70p 62.60p 60.00p 60.50p 46812
24/01/2023 61.70p 61.70p 60.80p 61.70p 15424
23/01/2023 61.70p 62.80p 60.96p 61.70p 15359
20/01/2023 61.70p 61.70p 61.00p 61.70p 172
19/01/2023 61.80p 61.80p 60.50p 60.90p 52109
18/01/2023 62.40p 62.40p 62.00p 62.10p 120764
17/01/2023 62.40p 63.00p 62.00p 62.40p 34769
16/01/2023 62.50p 63.00p 62.00p 62.00p 89913
13/01/2023 62.50p 62.50p 62.01p 62.50p 18428
12/01/2023 62.10p 62.80p 61.33p 62.50p 211616
11/01/2023 61.80p 62.00p 61.09p 61.90p 23560
10/01/2023 61.90p 62.38p 61.04p 61.80p 64815
09/01/2023 59.20p 62.80p 59.20p 61.90p 96161
06/01/2023 58.70p 59.40p 58.04p 59.40p 11417
05/01/2023 58.50p 58.50p 57.20p 57.90p 27053
04/01/2023 57.30p 58.50p 57.12p 58.50p 63197
03/01/2023 57.20p 57.60p 56.92p 57.20p 41450
30/12/2022 57.20p 57.20p 56.86p 57.20p 11759
29/12/2022 57.90p 57.94p 56.40p 57.40p 132328
28/12/2022 57.90p 59.26p 57.10p 58.20p 10590
23/12/2022 57.60p 57.81p 57.40p 57.40p 6919
22/12/2022 57.70p 57.70p 56.89p 57.60p 3000
21/12/2022 57.70p 57.70p 57.70p 57.70p 0
20/12/2022 57.70p 57.70p 57.09p 57.70p 887
19/12/2022 57.50p 58.80p 56.88p 57.00p 31963
16/12/2022 58.10p 58.96p 56.97p 57.50p 16717
15/12/2022 58.10p 58.96p 58.10p 58.10p 421
14/12/2022 58.10p 59.20p 57.75p 58.10p 17190
13/12/2022 59.00p 59.05p 58.10p 58.10p 4931
12/12/2022 59.10p 59.49p 59.02p 59.20p 13739
09/12/2022 59.20p 59.52p 59.10p 59.10p 35784
08/12/2022 59.20p 59.75p 59.20p 59.20p 45123
07/12/2022 59.20p 59.77p 59.20p 59.20p 3765
06/12/2022 59.30p 59.60p 59.00p 59.20p 0
05/12/2022 58.70p 60.00p 58.70p 59.30p 7567
02/12/2022 58.70p 59.40p 58.60p 58.70p 2668
01/12/2022 58.70p 60.00p 58.00p 58.70p 27557
30/11/2022 58.80p 59.40p 58.80p 58.80p 6159
29/11/2022 58.60p 59.20p 58.60p 58.60p 3881
28/11/2022 58.70p 59.20p 58.45p 58.60p 23876
25/11/2022 58.90p 59.30p 58.45p 58.70p 21527
24/11/2022 59.30p 59.46p 58.59p 59.00p 25518
23/11/2022 59.50p 59.80p 58.57p 59.30p 14309
22/11/2022 59.30p 59.40p 59.09p 59.40p 9943
21/11/2022 59.10p 59.80p 58.40p 59.30p 77533
18/11/2022 59.20p 59.41p 58.83p 59.10p 36921
17/11/2022 59.20p 59.49p 58.78p 59.20p 24738
16/11/2022 59.20p 59.52p 58.77p 59.20p 16143
15/11/2022 59.20p 59.69p 58.66p 59.30p 46695
14/11/2022 59.00p 59.87p 58.40p 59.30p 85540
11/11/2022 57.80p 59.00p 57.41p 59.00p 260978
10/11/2022 57.80p 59.00p 56.60p 57.80p 93582
09/11/2022 53.30p 60.88p 53.30p 57.80p 88671
08/11/2022 53.30p 53.85p 52.76p 53.10p 10569
07/11/2022 53.20p 54.00p 52.50p 53.30p 27698
04/11/2022 52.80p 54.00p 52.45p 53.20p 24287
03/11/2022 52.80p 53.20p 52.21p 52.80p 13479
02/11/2022 53.10p 53.10p 52.26p 52.80p 136160
01/11/2022 52.60p 53.10p 52.22p 53.10p 1449
31/10/2022 52.60p 52.99p 52.20p 52.20p 3756
28/10/2022 52.60p 52.60p 52.22p 52.60p 8258
27/10/2022 53.10p 53.10p 52.22p 52.60p 27486
26/10/2022 52.40p 53.10p 51.80p 53.10p 14596
25/10/2022 52.70p 52.70p 51.80p 51.90p 21652
24/10/2022 51.70p 53.58p 51.70p 52.70p 939
21/10/2022 51.70p 51.78p 51.60p 51.70p 23941
20/10/2022 51.70p 51.70p 51.68p 51.70p 13356
19/10/2022 51.90p 51.90p 51.78p 51.80p 1299
18/10/2022 51.80p 51.90p 51.60p 51.90p 39591
17/10/2022 52.20p 52.20p 51.50p 51.80p 26641
14/10/2022 52.20p 52.20p 52.00p 52.20p 9933
13/10/2022 53.10p 53.10p 51.75p 52.20p 29288
12/10/2022 53.00p 53.20p 52.00p 53.10p 11334
11/10/2022 53.00p 53.00p 52.00p 52.50p 19632
10/10/2022 52.60p 53.25p 51.82p 53.00p 159968
07/10/2022 53.50p 53.50p 52.00p 52.20p 65018
06/10/2022 53.00p 54.40p 52.50p 53.50p 29413
05/10/2022 52.60p 52.95p 51.80p 52.60p 47440
04/10/2022 52.10p 53.02p 51.80p 52.60p 73823
03/10/2022 51.90p 53.18p 51.80p 52.10p 64874
30/09/2022 52.20p 52.40p 51.80p 52.00p 41024
29/09/2022 54.70p 54.70p 51.90p 52.60p 147493
28/09/2022 57.00p 57.00p 54.20p 55.20p 129726
27/09/2022 57.20p 57.20p 56.00p 57.20p 32250
26/09/2022 57.40p 57.40p 56.00p 57.30p 21577
23/09/2022 59.00p 59.00p 57.50p 57.70p 5029
22/09/2022 58.50p 58.50p 57.00p 58.20p 16280
21/09/2022 58.80p 59.00p 58.00p 58.50p 6715
20/09/2022 58.50p 59.00p 58.01p 59.00p 11570
19/09/2022 58.50p 58.50p 58.10p 58.50p 8936
16/09/2022 58.50p 58.50p 58.10p 58.50p 8936
15/09/2022 58.50p 58.99p 58.50p 58.50p 14330
14/09/2022 58.50p 59.00p 58.09p 59.00p 41057
13/09/2022 59.00p 59.97p 58.50p 58.50p 23901
12/09/2022 58.50p 59.97p 58.23p 59.00p 40417
09/09/2022 60.20p 60.20p 57.50p 58.50p 126650
08/09/2022 60.20p 60.29p 60.00p 60.20p 4808
07/09/2022 60.20p 60.29p 60.00p 60.20p 19377
06/09/2022 60.20p 60.30p 60.00p 60.20p 6056
05/09/2022 60.20p 60.34p 57.50p 60.20p 1002149
02/09/2022 60.10p 60.20p 59.80p 60.20p 58686
01/09/2022 60.50p 60.57p 60.00p 60.10p 41879
31/08/2022 62.00p 62.00p 60.50p 60.80p 24025
30/08/2022 62.00p 62.80p 60.50p 61.50p 109022
29/08/2022 61.80p 61.96p 61.00p 61.80p 30345
26/08/2022 61.80p 61.96p 61.00p 61.80p 30345
25/08/2022 61.80p 62.00p 61.00p 61.80p 12999
24/08/2022 61.50p 61.80p 60.60p 61.80p 57363
23/08/2022 61.50p 61.98p 61.00p 61.50p 22338
22/08/2022 64.30p 64.30p 61.01p 61.50p 88614
19/08/2022 64.30p 64.30p 63.25p 64.30p 29942
18/08/2022 64.30p 64.36p 64.27p 64.30p 14661
17/08/2022 64.30p 64.44p 64.30p 64.30p 1612
16/08/2022 64.30p 64.72p 63.60p 64.30p 23284
15/08/2022 64.30p 65.00p 63.61p 64.30p 42592
12/08/2022 63.70p 63.80p 63.60p 63.70p 46084
11/08/2022 64.10p 64.10p 63.40p 63.70p 35713
10/08/2022 65.70p 65.70p 64.00p 64.10p 82378
09/08/2022 65.70p 65.70p 65.40p 65.70p 1641
08/08/2022 65.70p 65.70p 65.40p 65.70p 9093
05/08/2022 66.10p 66.10p 65.40p 65.70p 4125
04/08/2022 65.70p 66.80p 65.53p 66.10p 3330
03/08/2022 66.00p 66.51p 65.20p 65.70p 31306
02/08/2022 66.00p 66.74p 65.00p 66.00p 14133
01/08/2022 66.00p 66.94p 65.30p 66.00p 21324
29/07/2022 65.50p 66.00p 65.25p 66.00p 43231
28/07/2022 64.60p 67.00p 63.40p 65.50p 259916
27/07/2022 62.50p 65.00p 61.00p 64.10p 25241
26/07/2022 62.50p 64.00p 61.99p 62.50p 8553
25/07/2022 62.40p 64.00p 61.25p 62.50p 77248
22/07/2022 62.40p 63.80p 62.40p 62.40p 7357
21/07/2022 62.50p 63.80p 61.00p 62.40p 91897
20/07/2022 62.20p 63.55p 60.60p 62.60p 9300
19/07/2022 61.60p 62.78p 60.40p 62.30p 96304
18/07/2022 61.60p 62.83p 60.20p 61.60p 39661
15/07/2022 61.60p 63.00p 60.50p 61.80p 93200
14/07/2022 61.60p 61.60p 60.50p 61.60p 4702
13/07/2022 60.50p 61.60p 60.00p 61.60p 47095
12/07/2022 60.50p 61.80p 60.50p 60.50p 87442
11/07/2022 60.50p 60.81p 60.02p 60.50p 11392
08/07/2022 61.50p 61.50p 60.00p 60.50p 83807
07/07/2022 61.50p 61.50p 61.00p 61.50p 3256
06/07/2022 62.50p 62.50p 61.00p 61.50p 25908
05/07/2022 62.50p 63.43p 61.03p 62.00p 36376
04/07/2022 62.50p 63.43p 62.50p 62.50p 311
01/07/2022 62.50p 64.00p 61.00p 62.50p 21610
30/06/2022 62.50p 64.00p 61.48p 62.50p 6579
29/06/2022 63.00p 64.00p 61.60p 63.00p 16022
28/06/2022 64.00p 65.88p 64.00p 64.00p 12971
27/06/2022 64.00p 64.00p 62.00p 64.00p 47000

*Close Price adjusted for both dividends and splits