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
09/02/2024 60.25p 62.50p 60.25p 62.25p 154503
08/02/2024 60.25p 60.38p 60.25p 60.25p 30108
07/02/2024 60.00p 61.00p 59.80p 60.25p 664165
06/02/2024 60.00p 61.00p 59.85p 60.00p 1716027
05/02/2024 59.75p 61.00p 59.00p 60.50p 87036
02/02/2024 58.25p 62.00p 58.00p 59.50p 76029
01/02/2024 58.25p 58.88p 57.03p 58.25p 141231
31/01/2024 59.00p 59.50p 57.00p 58.00p 68248
30/01/2024 59.00p 59.00p 58.00p 59.00p 103531
29/01/2024 59.00p 59.00p 58.64p 59.00p 52890
26/01/2024 59.00p 60.00p 58.64p 59.00p 21000
25/01/2024 58.50p 59.50p 58.50p 59.50p 35000
24/01/2024 58.00p 58.50p 57.00p 58.50p 36204
23/01/2024 58.00p 58.30p 57.00p 58.00p 27231
22/01/2024 58.00p 58.00p 57.10p 58.00p 60824
19/01/2024 58.00p 58.00p 57.75p 58.00p 1716
18/01/2024 57.25p 58.50p 57.23p 58.00p 338798
17/01/2024 57.50p 58.00p 57.00p 57.25p 47773
16/01/2024 59.25p 60.00p 58.52p 60.00p 16388
15/01/2024 59.25p 60.50p 58.60p 60.50p 35778
12/01/2024 58.75p 59.62p 58.02p 59.25p 64595
11/01/2024 60.50p 61.00p 57.52p 59.00p 40921
10/01/2024 60.25p 61.00p 59.60p 60.50p 39871
09/01/2024 60.25p 61.00p 59.50p 61.00p 54822
08/01/2024 60.25p 60.25p 59.50p 59.50p 177939
05/01/2024 60.25p 60.25p 59.50p 59.50p 19764
04/01/2024 60.25p 60.46p 59.50p 59.50p 23914
03/01/2024 60.25p 60.54p 59.50p 60.25p 54174
02/01/2024 59.25p 60.54p 58.50p 60.50p 73197
29/12/2023 59.75p 59.80p 58.50p 58.50p 28397
28/12/2023 58.25p 60.50p 58.25p 59.75p 26001
27/12/2023 58.00p 58.50p 57.14p 58.00p 4723
22/12/2023 57.75p 57.90p 57.10p 57.50p 22571
21/12/2023 57.75p 57.90p 57.10p 57.75p 14245
20/12/2023 58.00p 58.00p 57.14p 58.00p 26409
19/12/2023 58.00p 58.26p 57.10p 58.00p 35408
18/12/2023 58.00p 58.68p 57.00p 57.00p 30088
15/12/2023 58.25p 59.00p 57.55p 58.00p 17048
14/12/2023 58.00p 58.25p 57.00p 58.25p 19398
13/12/2023 58.00p 58.00p 56.50p 56.50p 75034
12/12/2023 58.00p 58.00p 57.38p 58.00p 27618
11/12/2023 58.00p 58.10p 57.38p 58.00p 6324
08/12/2023 58.00p 58.48p 57.77p 58.00p 35910
07/12/2023 58.00p 59.00p 57.26p 58.00p 65944
06/12/2023 57.75p 58.50p 57.18p 57.75p 41978
05/12/2023 57.25p 58.40p 56.30p 57.50p 42524
04/12/2023 57.25p 58.40p 56.27p 57.25p 16945
01/12/2023 57.25p 57.60p 56.00p 56.50p 5556
30/11/2023 57.50p 57.50p 56.00p 56.50p 156634
29/11/2023 60.50p 60.50p 56.50p 57.50p 156037
28/11/2023 60.25p 60.50p 59.50p 60.50p 72613
27/11/2023 60.25p 61.50p 59.50p 60.25p 58733
24/11/2023 61.25p 61.25p 60.00p 60.25p 59441
23/11/2023 62.00p 64.50p 61.00p 61.50p 29078
22/11/2023 60.00p 62.90p 60.00p 62.00p 368669
21/11/2023 60.00p 60.49p 59.66p 60.00p 32427
20/11/2023 60.00p 60.50p 59.61p 60.00p 75826
17/11/2023 60.00p 60.50p 59.50p 60.00p 44705
16/11/2023 61.00p 61.00p 59.60p 60.00p 28827
15/11/2023 60.75p 61.00p 59.50p 61.00p 22374
14/11/2023 62.00p 63.00p 60.00p 60.75p 30718
13/11/2023 62.50p 63.50p 60.53p 62.50p 39827
10/11/2023 60.25p 63.46p 60.00p 62.50p 320734
09/11/2023 58.75p 61.25p 58.50p 61.00p 42065
08/11/2023 58.75p 58.75p 58.54p 58.75p 15733
07/11/2023 58.75p 58.94p 58.54p 58.75p 9343
06/11/2023 58.75p 58.96p 57.50p 58.75p 15863
03/11/2023 58.25p 58.75p 58.05p 58.75p 37845
02/11/2023 57.75p 58.50p 57.65p 58.25p 52001
01/11/2023 57.75p 58.00p 57.51p 57.75p 51312
31/10/2023 57.75p 58.00p 57.75p 57.75p 56556
30/10/2023 56.50p 57.99p 56.50p 57.50p 67834
27/10/2023 56.75p 56.75p 56.50p 56.50p 0
26/10/2023 55.75p 56.75p 55.00p 56.75p 31003
25/10/2023 56.25p 56.25p 54.50p 54.50p 291363
24/10/2023 56.00p 56.25p 54.25p 56.25p 71782
23/10/2023 57.50p 57.50p 54.50p 54.50p 61006
20/10/2023 57.50p 57.50p 56.10p 57.50p 72307
19/10/2023 57.50p 57.50p 56.50p 57.00p 17446
18/10/2023 57.00p 57.00p 56.00p 57.00p 26943
17/10/2023 57.00p 57.00p 55.75p 57.00p 130909
16/10/2023 57.00p 57.00p 56.50p 57.00p 3711
13/10/2023 56.75p 57.00p 56.00p 57.00p 122007
12/10/2023 56.75p 56.76p 56.50p 56.75p 66245
11/10/2023 56.75p 57.50p 56.75p 56.75p 45246
10/10/2023 56.75p 56.77p 56.00p 56.75p 46630
09/10/2023 56.75p 56.80p 56.50p 56.75p 32500
06/10/2023 56.75p 58.62p 56.50p 56.75p 201795
05/10/2023 57.75p 57.75p 56.50p 56.75p 41514
04/10/2023 58.50p 58.50p 57.00p 57.75p 34719
03/10/2023 59.00p 59.00p 58.00p 58.75p 73077
02/10/2023 59.25p 59.25p 59.00p 59.00p 45961
29/09/2023 59.25p 59.25p 58.94p 59.00p 72626
28/09/2023 59.25p 59.25p 59.00p 59.25p 149
27/09/2023 59.25p 59.25p 58.90p 59.25p 34668
26/09/2023 59.25p 59.25p 59.00p 59.25p 2343
25/09/2023 59.25p 59.25p 59.00p 59.25p 5000
22/09/2023 59.25p 59.27p 59.09p 59.25p 103011
21/09/2023 59.25p 59.25p 59.00p 59.25p 7500
20/09/2023 59.25p 59.35p 59.05p 59.25p 13288
19/09/2023 59.25p 59.40p 59.00p 59.25p 98701
18/09/2023 59.25p 59.43p 59.00p 59.25p 21523
15/09/2023 59.25p 59.46p 58.50p 58.50p 125643
14/09/2023 59.25p 59.25p 59.20p 59.25p 1664
13/09/2023 59.25p 59.25p 59.00p 59.25p 13968
12/09/2023 60.25p 60.25p 58.60p 59.25p 295458
11/09/2023 60.25p 60.25p 60.20p 60.25p 1892
08/09/2023 60.25p 60.25p 59.50p 60.25p 133626
07/09/2023 60.25p 60.25p 60.25p 60.25p 0
06/09/2023 60.25p 60.25p 60.00p 60.25p 5005
05/09/2023 60.25p 60.25p 60.00p 60.25p 5380
04/09/2023 60.25p 60.30p 59.50p 60.25p 37288
01/09/2023 60.25p 60.25p 60.00p 60.25p 12154
31/08/2023 59.25p 60.25p 59.00p 60.25p 43398
30/08/2023 59.75p 59.75p 59.00p 59.25p 17628
29/08/2023 60.50p 60.50p 59.00p 59.75p 90917
25/08/2023 61.25p 61.25p 60.00p 60.50p 46890
24/08/2023 61.25p 61.25p 60.87p 61.25p 326
23/08/2023 61.25p 61.25p 61.25p 61.25p 0
22/08/2023 61.25p 61.25p 61.25p 61.25p 0
21/08/2023 60.75p 61.25p 60.50p 61.25p 10000
18/08/2023 61.25p 61.25p 59.75p 60.75p 113335
17/08/2023 61.50p 61.50p 59.50p 61.25p 52798
16/08/2023 61.50p 61.50p 61.00p 61.50p 10519
15/08/2023 61.50p 61.50p 61.00p 61.50p 34265
14/08/2023 61.50p 61.50p 61.00p 61.50p 5355
11/08/2023 61.50p 61.50p 61.00p 61.50p 84645
10/08/2023 61.50p 61.50p 61.00p 61.50p 19161
09/08/2023 61.50p 61.50p 61.00p 61.50p 311
08/08/2023 61.50p 61.60p 61.00p 61.50p 33446
07/08/2023 61.75p 61.75p 61.50p 61.75p 6733
04/08/2023 61.75p 61.75p 61.50p 61.50p 20103
03/08/2023 61.75p 61.75p 60.50p 61.75p 19683
02/08/2023 62.00p 62.00p 61.50p 61.75p 15000
01/08/2023 62.50p 63.00p 61.00p 61.00p 27220
31/07/2023 62.75p 62.75p 62.00p 62.50p 12428
28/07/2023 62.75p 62.75p 62.00p 62.75p 8000
27/07/2023 62.75p 63.41p 62.00p 62.75p 20783
26/07/2023 62.75p 62.75p 62.00p 62.75p 14901
25/07/2023 62.75p 63.42p 62.00p 62.75p 13119
24/07/2023 62.75p 62.75p 62.00p 62.75p 25069
21/07/2023 62.50p 63.35p 62.00p 62.75p 36345
20/07/2023 61.75p 62.50p 61.50p 62.50p 24089
19/07/2023 61.25p 61.75p 61.03p 61.75p 52841
18/07/2023 61.25p 61.48p 61.00p 61.25p 38079
17/07/2023 61.25p 61.25p 61.00p 61.25p 25529
14/07/2023 61.75p 61.75p 60.00p 61.25p 30789
13/07/2023 61.75p 61.75p 61.50p 61.75p 5000
12/07/2023 61.75p 61.75p 61.50p 61.75p 37378
11/07/2023 61.75p 61.75p 61.50p 61.75p 9319
10/07/2023 61.75p 61.75p 61.25p 61.75p 45216
07/07/2023 61.75p 61.75p 61.50p 61.75p 37907
06/07/2023 62.25p 62.25p 61.50p 61.75p 40515
05/07/2023 62.25p 62.25p 61.50p 62.25p 13697
04/07/2023 63.00p 63.00p 62.00p 62.25p 116683
03/07/2023 63.25p 63.50p 62.50p 63.00p 5581
30/06/2023 63.25p 63.25p 63.00p 63.25p 47244
29/06/2023 63.25p 63.25p 63.00p 63.25p 17442
28/06/2023 63.25p 63.25p 63.00p 63.25p 12750
27/06/2023 63.00p 63.00p 62.50p 63.00p 28008
26/06/2023 63.25p 63.50p 62.50p 63.00p 21992
23/06/2023 63.25p 63.25p 63.00p 63.25p 17764
22/06/2023 63.75p 63.75p 62.00p 63.25p 7320
21/06/2023 64.00p 64.00p 63.25p 63.75p 38239
20/06/2023 64.00p 64.00p 63.25p 64.00p 16117
19/06/2023 64.25p 64.25p 63.50p 64.00p 40896
16/06/2023 64.50p 64.50p 64.00p 64.50p 4822
15/06/2023 65.00p 65.00p 64.00p 64.50p 30804
14/06/2023 65.00p 65.00p 64.00p 65.00p 21797
13/06/2023 65.25p 65.25p 64.00p 65.25p 17800
12/06/2023 65.25p 65.25p 64.28p 65.25p 95713
09/06/2023 65.25p 65.25p 64.28p 65.25p 1678
08/06/2023 65.25p 65.25p 64.28p 65.25p 5266
07/06/2023 64.50p 65.25p 64.50p 65.25p 141
06/06/2023 64.75p 64.75p 64.00p 64.50p 21481
05/06/2023 65.00p 65.00p 64.50p 64.75p 17071
02/06/2023 66.00p 66.50p 64.00p 65.00p 32747
01/06/2023 65.50p 66.50p 65.00p 66.00p 13411
31/05/2023 66.00p 67.00p 65.00p 65.00p 11920
30/05/2023 65.50p 66.00p 65.00p 66.00p 17261
26/05/2023 65.50p 65.50p 65.00p 65.50p 34425
25/05/2023 65.50p 65.50p 65.25p 65.25p 7590
24/05/2023 65.25p 65.50p 65.00p 65.50p 97600
23/05/2023 65.75p 65.75p 65.00p 65.25p 11630
22/05/2023 66.00p 66.00p 65.00p 65.50p 30668
19/05/2023 65.75p 66.00p 65.46p 66.00p 6947
18/05/2023 66.25p 66.25p 65.00p 65.75p 11250
17/05/2023 66.25p 66.25p 65.10p 66.25p 22181
16/05/2023 66.50p 66.95p 65.56p 66.25p 49976
15/05/2023 65.25p 66.98p 65.20p 66.50p 122338
12/05/2023 65.25p 65.50p 65.10p 65.25p 35619
11/05/2023 65.25p 65.50p 65.10p 65.25p 5748
10/05/2023 65.25p 65.50p 65.00p 65.00p 69092
09/05/2023 65.25p 65.43p 65.00p 65.25p 31389
05/05/2023 65.25p 65.43p 65.00p 65.25p 48202
04/05/2023 65.25p 65.44p 65.00p 65.25p 9986
03/05/2023 65.25p 67.00p 65.00p 65.25p 10255
02/05/2023 65.25p 65.50p 63.50p 65.25p 36946
28/04/2023 66.50p 68.50p 65.00p 65.25p 3326
27/04/2023 66.25p 66.25p 64.50p 64.50p 9673

*Close Price adjusted for both dividends and splits