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
29/12/2020 60.75p 61.10p 59.00p 59.50p 125957
28/12/2020 60.00p 62.00p 59.34p 60.00p 30939
25/12/2020 60.00p 62.00p 59.34p 60.00p 30939
24/12/2020 60.00p 62.00p 59.34p 60.00p 30939
23/12/2020 57.25p 58.00p 55.50p 58.00p 65402
22/12/2020 58.00p 58.00p 57.50p 57.75p 23523
21/12/2020 58.00p 59.00p 57.50p 59.00p 12968
18/12/2020 57.75p 58.83p 57.50p 58.50p 218355
17/12/2020 59.00p 59.00p 57.50p 58.00p 67976
16/12/2020 58.25p 58.25p 58.00p 58.25p 32375
15/12/2020 58.50p 58.50p 58.00p 58.25p 48175
14/12/2020 60.00p 60.00p 58.00p 59.00p 63362
11/12/2020 60.00p 60.00p 58.00p 58.50p 283776
10/12/2020 59.50p 60.00p 58.50p 60.00p 25628
09/12/2020 59.50p 59.50p 59.00p 59.50p 60119
08/12/2020 59.50p 59.50p 59.00p 59.50p 32472
07/12/2020 59.50p 59.50p 59.00p 59.25p 46297
04/12/2020 59.25p 59.50p 59.00p 59.50p 100988
03/12/2020 60.50p 61.01p 58.00p 60.50p 292544
02/12/2020 59.00p 61.16p 59.00p 60.50p 180910
01/12/2020 60.25p 60.25p 57.00p 58.00p 9957
30/11/2020 60.50p 62.50p 59.42p 60.00p 348067
27/11/2020 60.25p 60.26p 59.50p 60.25p 64559
26/11/2020 59.50p 61.00p 59.30p 60.25p 74107
25/11/2020 59.50p 59.50p 59.00p 59.50p 29555
24/11/2020 59.25p 59.50p 59.00p 59.50p 22123
23/11/2020 58.25p 59.25p 58.00p 59.25p 35493
20/11/2020 56.50p 56.87p 56.01p 56.50p 51164
19/11/2020 57.00p 58.00p 56.01p 56.50p 46226
18/11/2020 57.50p 58.36p 57.00p 58.00p 100322
17/11/2020 57.75p 58.50p 57.08p 58.50p 19642
16/11/2020 57.50p 58.02p 56.56p 58.00p 39637
13/11/2020 56.75p 58.00p 56.50p 57.50p 53473
12/11/2020 57.75p 58.50p 57.00p 57.50p 10402
10/11/2020 58.25p 58.30p 58.00p 58.25p 130083
09/11/2020 57.25p 57.81p 57.00p 57.75p 186204
06/11/2020 56.00p 57.25p 56.00p 57.25p 22189
05/11/2020 57.25p 57.50p 57.00p 57.25p 85624
04/11/2020 57.25p 57.37p 57.25p 57.25p 5045
03/11/2020 56.75p 57.37p 56.53p 57.25p 32760
02/11/2020 56.50p 56.87p 55.00p 56.75p 42120
30/10/2020 56.50p 56.50p 56.00p 56.50p 8598
29/10/2020 56.25p 56.83p 55.06p 56.50p 31821
28/10/2020 56.50p 56.50p 55.04p 56.25p 14547
27/10/2020 55.50p 56.88p 55.35p 56.50p 46282
26/10/2020 55.75p 56.70p 54.63p 56.50p 19030
23/10/2020 56.00p 56.79p 56.00p 56.50p 19589
22/10/2020 55.75p 55.90p 55.00p 55.75p 10728
21/10/2020 54.50p 55.75p 54.30p 55.75p 28092
20/10/2020 55.75p 55.76p 54.90p 55.00p 28106
19/10/2020 55.00p 55.78p 55.00p 55.75p 36042
16/10/2020 53.75p 54.85p 53.75p 54.50p 21478
15/10/2020 53.00p 53.50p 53.00p 53.50p 15000
14/10/2020 54.00p 55.00p 53.00p 53.00p 29982
13/10/2020 54.00p 54.98p 53.70p 54.00p 22542
12/10/2020 54.00p 55.75p 53.25p 54.00p 52503
09/10/2020 52.75p 55.00p 52.75p 54.00p 93045
08/10/2020 51.25p 52.75p 51.00p 52.75p 29989
07/10/2020 51.50p 51.50p 50.75p 51.00p 38670
06/10/2020 50.50p 51.00p 50.50p 51.00p 35266
05/10/2020 49.50p 50.50p 49.50p 50.00p 79620
02/10/2020 48.00p 49.00p 48.00p 49.00p 10000
01/10/2020 47.00p 49.00p 44.42p 49.00p 37383
30/09/2020 48.00p 50.40p 44.00p 47.00p 32525
29/09/2020 50.00p 50.00p 45.40p 48.50p 20135
28/09/2020 49.50p 50.05p 46.00p 50.00p 149915
25/09/2020 48.50p 49.00p 45.00p 49.00p 9956
24/09/2020 49.00p 50.00p 48.50p 48.50p 0
23/09/2020 49.00p 50.00p 49.00p 50.00p 0
22/09/2020 49.50p 49.50p 45.00p 49.00p 12787
21/09/2020 53.00p 53.00p 46.00p 51.00p 20282
18/09/2020 52.00p 53.00p 49.52p 53.00p 29478
17/09/2020 52.00p 52.00p 49.60p 52.00p 3410
16/09/2020 53.00p 53.00p 46.00p 52.00p 30458
15/09/2020 53.00p 53.00p 50.00p 53.00p 12317
14/09/2020 51.50p 53.00p 50.00p 53.00p 14994
11/09/2020 51.00p 51.00p 49.00p 51.00p 92856
10/09/2020 50.50p 51.00p 48.00p 51.00p 27072
09/09/2020 50.50p 50.50p 48.00p 50.50p 17278
08/09/2020 50.00p 51.38p 47.00p 50.50p 69742
07/09/2020 48.00p 51.39p 46.00p 50.00p 68767
04/09/2020 47.50p 50.00p 46.42p 50.00p 34127
03/09/2020 49.00p 51.94p 48.00p 48.00p 21530
02/09/2020 49.00p 51.94p 47.44p 49.00p 13112
01/09/2020 51.00p 52.48p 49.00p 49.00p 116834
31/08/2020 49.50p 51.00p 47.00p 51.00p 75817
28/08/2020 49.50p 51.00p 47.00p 51.00p 75817
27/08/2020 50.50p 50.50p 47.68p 49.50p 21897
26/08/2020 51.00p 51.20p 48.00p 50.50p 48390
25/08/2020 50.50p 51.00p 49.23p 51.00p 16603
24/08/2020 49.00p 52.00p 48.44p 50.50p 33959
21/08/2020 48.50p 51.00p 47.38p 49.00p 14031
20/08/2020 49.50p 51.00p 48.50p 48.50p 196
19/08/2020 49.00p 51.20p 47.40p 50.00p 1476
18/08/2020 49.00p 51.04p 47.08p 49.00p 14244
17/08/2020 49.50p 49.50p 47.20p 49.50p 100
14/08/2020 49.00p 50.34p 46.00p 49.50p 77822
13/08/2020 49.00p 50.26p 46.00p 49.00p 28150
12/08/2020 49.00p 49.00p 47.00p 49.00p 33528
11/08/2020 49.00p 52.00p 49.00p 49.00p 26301
10/08/2020 48.75p 51.00p 47.66p 49.00p 46822
07/08/2020 45.50p 49.87p 45.50p 48.75p 39755
06/08/2020 47.50p 49.76p 44.15p 46.50p 145976
05/08/2020 48.00p 48.00p 45.05p 47.50p 16487
04/08/2020 48.00p 48.00p 46.50p 48.00p 60213
03/08/2020 46.00p 48.00p 43.01p 48.00p 47973
31/07/2020 46.50p 46.50p 43.18p 46.00p 4793
30/07/2020 45.00p 48.00p 43.00p 45.50p 33542
29/07/2020 46.50p 46.50p 45.00p 46.00p 26039
28/07/2020 48.25p 48.25p 44.00p 47.00p 32194
27/07/2020 48.75p 48.75p 44.00p 48.25p 51065
24/07/2020 48.75p 48.75p 48.00p 48.75p 10000
23/07/2020 48.75p 48.75p 46.06p 48.75p 28739
22/07/2020 48.25p 48.75p 45.07p 48.75p 10203
21/07/2020 48.25p 48.25p 45.00p 48.25p 6940
20/07/2020 48.25p 48.25p 45.00p 48.25p 9208
17/07/2020 49.25p 49.25p 47.00p 49.25p 7035
16/07/2020 49.25p 49.25p 44.00p 49.25p 51928
15/07/2020 49.75p 49.75p 47.00p 49.25p 22500
14/07/2020 49.25p 49.25p 47.00p 49.25p 16093
13/07/2020 48.50p 49.25p 45.00p 49.25p 62518
10/07/2020 47.50p 48.25p 45.00p 48.25p 17127
09/07/2020 48.50p 48.50p 46.00p 48.25p 12624
08/07/2020 45.50p 48.50p 45.00p 48.50p 49843
07/07/2020 47.50p 47.50p 46.00p 46.80p 62038
06/07/2020 51.00p 51.00p 46.00p 48.50p 42866
03/07/2020 50.00p 50.00p 48.00p 50.00p 6217
02/07/2020 50.00p 50.00p 45.01p 50.00p 36757
01/07/2020 51.50p 51.50p 47.00p 50.50p 44382
30/06/2020 50.00p 51.50p 46.00p 51.50p 14537
29/06/2020 49.50p 50.00p 46.00p 50.00p 41862
26/06/2020 50.00p 50.00p 46.00p 49.50p 11588
25/06/2020 50.50p 50.50p 46.00p 50.00p 12827
24/06/2020 52.00p 52.00p 47.60p 50.50p 10630
23/06/2020 53.00p 53.00p 49.00p 50.00p 139997
22/06/2020 52.50p 52.50p 47.00p 52.50p 14019
19/06/2020 52.50p 52.50p 48.00p 52.50p 20749
18/06/2020 52.50p 52.50p 46.30p 52.50p 18174
17/06/2020 52.50p 52.50p 48.00p 52.50p 7418
16/06/2020 52.50p 52.50p 48.00p 52.50p 8307
15/06/2020 51.10p 51.50p 47.00p 51.50p 6763
12/06/2020 52.50p 52.50p 48.00p 51.50p 15685
11/06/2020 52.50p 52.50p 48.00p 52.50p 22098
10/06/2020 53.00p 53.50p 49.00p 53.50p 10423
09/06/2020 53.00p 53.00p 48.01p 52.50p 40315
08/06/2020 52.50p 53.00p 48.01p 53.00p 59507
05/06/2020 52.50p 52.50p 49.62p 52.50p 7996
04/06/2020 52.00p 52.00p 48.00p 52.00p 27000
03/06/2020 53.50p 53.50p 46.00p 52.00p 41551
02/06/2020 53.50p 53.50p 50.00p 53.50p 24664
01/06/2020 53.50p 53.50p 50.00p 53.50p 15555
29/05/2020 53.00p 53.00p 49.00p 53.00p 16113
28/05/2020 53.00p 53.00p 49.00p 53.00p 29311
27/05/2020 49.50p 53.00p 46.00p 53.00p 69369
26/05/2020 46.50p 47.75p 46.00p 46.00p 153495
25/05/2020 46.50p 46.50p 45.00p 46.50p 44149
22/05/2020 46.50p 46.50p 45.00p 46.50p 44149
21/05/2020 46.50p 46.50p 46.00p 46.50p 29470
20/05/2020 48.00p 48.00p 45.00p 46.50p 39858
19/05/2020 48.50p 48.50p 46.00p 48.00p 28145
18/05/2020 49.50p 49.50p 46.00p 48.50p 28468
15/05/2020 50.00p 50.00p 47.00p 49.50p 39240
14/05/2020 50.00p 50.00p 46.00p 50.00p 25763
13/05/2020 51.00p 51.00p 47.16p 50.50p 514758
12/05/2020 51.40p 51.40p 47.80p 51.40p 43027
11/05/2020 52.00p 52.00p 48.00p 51.50p 49368
08/05/2020 52.00p 52.00p 49.00p 52.00p 10532
07/05/2020 52.00p 52.00p 49.00p 52.00p 10532
06/05/2020 52.00p 52.00p 49.71p 52.00p 23602
05/05/2020 52.00p 52.00p 49.00p 52.00p 6007
04/05/2020 53.10p 53.10p 45.00p 51.00p 54305
01/05/2020 50.50p 50.60p 46.00p 50.60p 16973
30/04/2020 50.00p 50.50p 47.00p 50.50p 27965
29/04/2020 48.50p 50.00p 45.00p 50.00p 66998
28/04/2020 48.50p 48.50p 44.00p 48.50p 109884
27/04/2020 48.50p 48.50p 45.00p 48.50p 2956
24/04/2020 48.50p 48.50p 43.00p 48.50p 25551
23/04/2020 48.50p 48.50p 45.00p 48.50p 16030
22/04/2020 49.00p 49.00p 43.25p 48.50p 25066
21/04/2020 49.00p 49.00p 43.00p 49.00p 41835
20/04/2020 48.00p 49.00p 46.00p 49.00p 17458
17/04/2020 48.00p 48.00p 46.00p 48.00p 23299
16/04/2020 47.00p 47.00p 45.00p 47.00p 19433
15/04/2020 48.00p 48.18p 43.00p 47.00p 37614
14/04/2020 47.00p 49.00p 43.00p 48.00p 95552
13/04/2020 45.50p 47.00p 43.00p 47.00p 85697
10/04/2020 45.50p 47.00p 43.00p 47.00p 85697
09/04/2020 45.50p 47.00p 43.00p 47.00p 85697
08/04/2020 44.00p 45.50p 43.00p 45.50p 25899
07/04/2020 44.00p 44.55p 43.98p 44.00p 33758
06/04/2020 44.00p 44.38p 40.00p 44.00p 63711
03/04/2020 43.50p 43.78p 43.00p 43.50p 12689
02/04/2020 43.00p 43.20p 42.00p 43.20p 17839
01/04/2020 43.00p 43.00p 42.00p 43.00p 18243
31/03/2020 43.00p 43.00p 42.00p 43.00p 18062
30/03/2020 43.00p 43.00p 42.00p 43.00p 4000
27/03/2020 43.00p 43.12p 42.00p 43.00p 18102
26/03/2020 42.00p 43.14p 40.00p 43.00p 31334
25/03/2020 41.50p 43.20p 40.04p 42.00p 21125
24/03/2020 41.00p 42.80p 38.36p 41.50p 19363

*Close Price adjusted for both dividends and splits