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
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
24/06/2022 64.00p 64.00p 62.15p 63.00p 19229
23/06/2022 63.00p 65.20p 62.00p 64.00p 13689
22/06/2022 64.00p 65.16p 63.00p 63.00p 149
21/06/2022 65.00p 66.90p 62.18p 64.00p 18542
20/06/2022 64.50p 66.92p 62.12p 65.00p 8115
17/06/2022 65.00p 65.00p 62.25p 64.50p 24865
16/06/2022 65.00p 66.52p 62.50p 65.00p 175870
15/06/2022 67.00p 69.00p 63.30p 64.30p 79135
14/06/2022 67.00p 68.26p 65.20p 67.00p 536
13/06/2022 67.00p 68.28p 67.00p 67.00p 105
10/06/2022 67.00p 69.00p 65.10p 67.00p 3170
09/06/2022 67.00p 69.00p 65.50p 67.10p 50977
08/06/2022 67.00p 69.00p 65.50p 67.00p 4791
07/06/2022 66.10p 69.00p 63.40p 67.00p 190831
06/06/2022 66.10p 68.07p 63.50p 66.10p 119132
03/06/2022 66.10p 68.90p 64.65p 66.10p 45653
02/06/2022 66.10p 68.90p 64.65p 66.10p 45653
01/06/2022 66.10p 68.90p 64.65p 66.10p 45653
31/05/2022 66.00p 68.58p 66.00p 68.50p 50727
30/05/2022 65.10p 66.95p 64.19p 66.00p 10356
27/05/2022 65.10p 67.00p 64.02p 65.10p 34235
26/05/2022 65.10p 66.60p 64.06p 65.10p 44030
25/05/2022 65.10p 66.89p 63.20p 65.10p 17639
24/05/2022 68.50p 68.80p 65.06p 65.30p 59179
23/05/2022 68.00p 68.98p 67.30p 68.50p 10273
20/05/2022 67.00p 68.33p 67.00p 68.00p 45622
19/05/2022 68.50p 69.00p 67.00p 68.40p 181812
18/05/2022 66.50p 72.00p 64.95p 68.50p 129589
17/05/2022 67.50p 68.50p 66.50p 66.50p 12091
16/05/2022 66.50p 68.75p 64.00p 67.00p 46987
13/05/2022 66.50p 66.69p 63.50p 66.50p 44825
12/05/2022 66.50p 66.50p 66.20p 66.50p 78
11/05/2022 65.50p 67.15p 64.00p 66.50p 44210
10/05/2022 67.00p 67.00p 64.00p 65.50p 1847364
09/05/2022 69.50p 70.60p 64.00p 67.30p 77847
06/05/2022 69.50p 71.00p 67.30p 70.00p 45616
05/05/2022 69.50p 69.50p 67.00p 69.50p 15059
04/05/2022 70.50p 73.00p 66.00p 69.50p 114677
03/05/2022 70.50p 70.50p 68.00p 70.50p 18612
02/05/2022 71.50p 71.50p 69.00p 71.50p 35632
29/04/2022 71.50p 71.50p 69.00p 71.50p 35632
28/04/2022 71.50p 71.50p 69.00p 71.50p 25928
27/04/2022 71.50p 71.50p 70.10p 71.50p 3201
26/04/2022 71.00p 71.50p 68.40p 71.50p 85586
25/04/2022 70.50p 71.45p 68.00p 68.40p 88347
22/04/2022 72.00p 72.00p 71.00p 72.00p 47102
21/04/2022 72.00p 72.00p 71.00p 72.00p 11052
20/04/2022 70.90p 71.50p 70.00p 71.50p 85237
19/04/2022 70.60p 70.90p 68.40p 70.90p 25117
18/04/2022 72.80p 72.93p 68.00p 70.60p 153917
15/04/2022 72.80p 72.93p 68.00p 70.60p 153917
14/04/2022 72.80p 72.93p 70.00p 70.60p 126722
13/04/2022 72.80p 73.00p 72.60p 72.80p 38734
12/04/2022 70.80p 73.50p 70.80p 72.80p 143188
11/04/2022 70.50p 73.00p 70.50p 70.80p 44561
08/04/2022 67.50p 74.00p 67.00p 70.30p 725950
07/04/2022 67.50p 67.50p 67.00p 67.50p 11128
06/04/2022 67.50p 67.80p 66.50p 67.50p 86896
05/04/2022 68.50p 69.07p 67.00p 67.20p 115896
04/04/2022 66.50p 70.00p 66.50p 69.00p 458833
01/04/2022 67.00p 67.00p 66.00p 66.50p 306960
31/03/2022 67.50p 67.50p 66.00p 67.00p 111423
30/03/2022 69.00p 69.72p 67.00p 69.00p 318641
29/03/2022 70.00p 72.00p 66.61p 67.00p 368405
28/03/2022 70.00p 71.56p 68.00p 70.00p 19477
25/03/2022 71.00p 71.00p 70.00p 70.50p 26610
24/03/2022 70.00p 70.50p 69.98p 70.50p 13821
23/03/2022 70.00p 70.10p 68.50p 70.00p 26198
22/03/2022 69.50p 70.26p 68.50p 70.00p 73028
21/03/2022 69.50p 69.50p 68.00p 69.50p 15657
18/03/2022 69.50p 69.50p 66.60p 69.50p 50221
17/03/2022 70.00p 70.73p 68.50p 70.00p 161638
16/03/2022 67.00p 70.00p 67.00p 69.50p 29008
15/03/2022 65.00p 67.00p 63.00p 66.00p 102628
14/03/2022 66.50p 69.00p 64.00p 67.50p 157339
11/03/2022 67.50p 67.50p 66.02p 66.50p 48886
10/03/2022 67.50p 67.50p 66.00p 67.50p 73703
09/03/2022 69.00p 69.00p 66.50p 67.50p 58227
08/03/2022 67.50p 67.50p 65.00p 66.50p 23887
07/03/2022 67.00p 71.00p 65.00p 67.50p 89400
04/03/2022 72.50p 72.50p 67.00p 67.00p 79493
03/03/2022 72.75p 73.00p 71.50p 72.50p 87517
02/03/2022 72.75p 72.94p 72.50p 72.75p 48609
01/03/2022 72.75p 74.50p 72.02p 72.75p 131354
28/02/2022 69.50p 73.00p 69.50p 72.75p 40251
25/02/2022 70.00p 72.00p 67.50p 71.50p 23178
24/02/2022 69.00p 72.00p 67.00p 70.00p 39740
23/02/2022 71.50p 74.00p 69.68p 72.00p 61168
22/02/2022 72.75p 73.30p 70.50p 73.00p 62580
21/02/2022 71.00p 74.00p 69.51p 73.50p 52424
18/02/2022 71.25p 73.98p 70.86p 73.00p 168224
17/02/2022 71.00p 71.60p 70.00p 71.00p 74276
16/02/2022 68.50p 71.50p 66.00p 70.75p 64781
15/02/2022 68.00p 70.25p 65.36p 68.25p 44356
14/02/2022 68.50p 70.50p 65.00p 68.00p 10742
11/02/2022 71.25p 71.25p 70.50p 70.75p 39843
10/02/2022 70.75p 71.00p 69.02p 70.75p 40882
09/02/2022 70.50p 70.75p 70.00p 70.75p 58552
08/02/2022 68.75p 71.00p 68.75p 70.25p 19745
07/02/2022 70.00p 70.00p 67.10p 68.75p 174019
04/02/2022 71.00p 71.35p 69.00p 70.00p 228643
03/02/2022 71.00p 71.35p 70.00p 71.00p 46917
02/02/2022 71.00p 71.50p 70.00p 71.00p 58018
01/02/2022 70.00p 71.00p 68.10p 71.00p 61164
31/01/2022 69.50p 72.00p 67.00p 70.00p 119619
28/01/2022 69.50p 69.50p 67.50p 69.50p 24232
27/01/2022 69.00p 69.50p 67.00p 69.50p 95869
26/01/2022 69.75p 71.00p 68.00p 68.50p 40079
25/01/2022 69.50p 69.50p 67.00p 69.50p 22358
24/01/2022 71.00p 71.00p 66.50p 69.50p 104913
21/01/2022 73.00p 73.00p 69.00p 71.00p 104799
20/01/2022 73.00p 73.50p 71.00p 73.50p 63305
19/01/2022 72.00p 75.00p 70.00p 73.00p 60770
18/01/2022 74.00p 74.00p 70.00p 72.00p 67429
17/01/2022 74.00p 74.00p 72.00p 74.00p 27794
14/01/2022 73.00p 74.10p 72.00p 73.50p 75519
13/01/2022 72.50p 74.20p 70.00p 73.00p 50294
12/01/2022 70.00p 74.23p 68.00p 72.50p 59022
10/01/2022 72.50p 72.50p 68.00p 68.50p 166007
07/01/2022 72.50p 72.50p 68.00p 72.00p 129362
06/01/2022 72.50p 72.50p 69.00p 72.50p 12564
05/01/2022 70.00p 72.50p 69.00p 72.50p 19246
04/01/2022 71.50p 71.50p 69.00p 70.00p 76815
03/01/2022 70.50p 70.50p 69.50p 69.50p 5673
31/12/2021 70.50p 70.50p 69.50p 69.50p 5673
30/12/2021 72.00p 72.00p 70.00p 70.50p 42142
29/12/2021 72.50p 72.50p 70.25p 72.00p 21749
28/12/2021 72.50p 72.50p 70.50p 72.50p 1055
27/12/2021 72.50p 72.50p 70.50p 72.50p 1055
24/12/2021 72.50p 72.50p 70.50p 72.50p 1055
23/12/2021 73.00p 73.00p 70.50p 72.50p 42303
22/12/2021 72.75p 73.00p 70.50p 73.00p 34403
21/12/2021 71.00p 72.50p 68.00p 72.50p 54903
20/12/2021 72.00p 72.00p 69.00p 71.00p 9986
17/12/2021 73.00p 73.00p 70.50p 71.50p 55602
16/12/2021 73.00p 73.36p 71.00p 73.00p 14780
15/12/2021 72.00p 72.95p 70.00p 72.50p 47501
14/12/2021 71.00p 72.05p 69.00p 72.00p 28414
13/12/2021 70.50p 73.52p 68.00p 69.00p 95436
10/12/2021 69.50p 70.50p 69.00p 70.50p 13424
09/12/2021 70.50p 70.54p 68.00p 69.50p 97649
08/12/2021 72.50p 73.00p 70.00p 70.50p 120243
07/12/2021 75.00p 75.00p 72.00p 72.50p 29139
06/12/2021 75.00p 75.00p 71.00p 73.00p 39185
03/12/2021 75.25p 75.25p 72.50p 75.00p 11467
02/12/2021 75.50p 75.50p 72.50p 75.25p 33594
01/12/2021 75.50p 75.65p 75.50p 75.50p 7684
30/11/2021 75.00p 75.75p 72.00p 75.50p 64849
29/11/2021 74.50p 75.90p 73.00p 75.50p 13675
26/11/2021 74.25p 77.50p 71.00p 74.50p 35231
25/11/2021 76.00p 77.72p 74.00p 76.00p 2990
24/11/2021 74.50p 77.76p 74.00p 76.00p 323447
23/11/2021 74.50p 75.00p 74.00p 74.50p 53127
22/11/2021 74.75p 75.00p 74.61p 75.00p 49363
19/11/2021 75.00p 76.50p 74.61p 74.75p 87429
18/11/2021 74.75p 75.00p 74.59p 74.75p 65752
17/11/2021 74.75p 75.00p 74.50p 74.75p 10970
16/11/2021 74.75p 75.00p 74.50p 74.75p 71956
15/11/2021 74.75p 75.00p 74.59p 74.75p 13893
12/11/2021 75.25p 75.42p 74.50p 74.75p 59175
11/11/2021 75.25p 75.50p 75.00p 75.25p 46968
10/11/2021 78.25p 80.00p 73.00p 76.00p 152050
09/11/2021 80.25p 81.00p 77.50p 77.50p 38088
08/11/2021 78.00p 81.00p 77.00p 80.25p 45390
05/11/2021 79.75p 81.50p 77.00p 77.50p 25744
04/11/2021 79.75p 79.75p 77.00p 79.75p 14370
03/11/2021 79.75p 80.00p 76.50p 79.75p 35590
02/11/2021 79.50p 82.00p 77.00p 81.50p 67825
01/11/2021 79.50p 81.50p 77.95p 79.50p 121736
29/10/2021 79.75p 80.50p 77.50p 79.75p 36362
28/10/2021 79.75p 80.65p 77.50p 79.75p 46589
27/10/2021 80.00p 82.00p 78.00p 82.00p 33597
26/10/2021 79.00p 80.85p 77.64p 80.00p 45087
25/10/2021 79.50p 80.58p 77.00p 79.00p 13261
22/10/2021 79.75p 81.50p 77.50p 79.50p 326
21/10/2021 78.00p 82.00p 77.00p 79.75p 140163
20/10/2021 77.75p 78.00p 75.00p 78.00p 30144
19/10/2021 77.75p 77.75p 76.50p 77.75p 16073
18/10/2021 77.75p 78.50p 77.00p 78.50p 77807
15/10/2021 77.25p 77.50p 75.50p 77.00p 25449
14/10/2021 77.75p 78.00p 75.50p 77.25p 31147
13/10/2021 76.75p 77.75p 75.50p 77.75p 23272
12/10/2021 77.50p 77.50p 75.00p 76.75p 26847
11/10/2021 78.25p 78.25p 76.00p 77.50p 220541
08/10/2021 77.00p 78.45p 76.15p 77.50p 45608
07/10/2021 74.50p 75.50p 74.23p 75.00p 15718
06/10/2021 75.50p 75.50p 73.00p 74.50p 27027

*Close Price adjusted for both dividends and splits