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
29/08/2018 90.50p 90.50p 88.01p 90.50p 10880
28/08/2018 90.00p 90.50p 88.00p 90.50p 28183
24/08/2018 90.00p 90.00p 88.00p 90.00p 30902
23/08/2018 90.50p 90.50p 88.10p 90.00p 9132
22/08/2018 90.50p 90.50p 88.00p 90.50p 29382
21/08/2018 89.50p 90.50p 88.10p 90.50p 14168
20/08/2018 90.50p 92.00p 88.08p 90.00p 29446
17/08/2018 90.50p 92.20p 88.00p 89.50p 10228
16/08/2018 89.80p 90.50p 88.00p 90.50p 27856
15/08/2018 90.30p 90.62p 88.60p 89.80p 20191
14/08/2018 90.50p 90.50p 89.06p 90.30p 16021
13/08/2018 90.50p 90.50p 89.08p 90.50p 25897
10/08/2018 91.00p 92.36p 89.12p 90.50p 9403
09/08/2018 91.50p 93.20p 89.15p 91.50p 8893
08/08/2018 91.50p 91.50p 89.12p 91.50p 13838
07/08/2018 92.00p 93.74p 89.12p 92.00p 19252
06/08/2018 91.50p 94.10p 89.00p 92.00p 15057
03/08/2018 91.50p 94.52p 89.06p 92.50p 14277
02/08/2018 91.50p 91.50p 89.05p 91.50p 7232
01/08/2018 92.50p 93.70p 90.07p 91.50p 1919
31/07/2018 92.50p 92.50p 90.05p 92.50p 1160520
30/07/2018 92.00p 93.92p 91.00p 93.00p 173742
27/07/2018 91.50p 93.00p 91.05p 93.00p 42654
26/07/2018 91.50p 92.97p 90.78p 91.50p 38197
25/07/2018 91.50p 92.97p 91.50p 91.50p 18955
24/07/2018 91.00p 92.97p 89.85p 91.50p 183568
23/07/2018 90.50p 92.00p 89.06p 91.00p 6852
20/07/2018 90.50p 92.19p 89.50p 91.00p 32904
19/07/2018 90.10p 92.08p 88.82p 90.50p 58655
18/07/2018 90.20p 92.05p 90.20p 90.50p 4106
17/07/2018 90.50p 92.00p 88.66p 89.80p 17018
16/07/2018 90.50p 92.20p 88.00p 88.00p 10065
13/07/2018 91.00p 92.56p 89.44p 91.00p 23632
12/07/2018 90.50p 91.67p 89.84p 91.00p 19609
11/07/2018 89.60p 90.50p 89.04p 90.50p 4635
10/07/2018 91.40p 91.40p 88.60p 90.00p 53453
09/07/2018 91.00p 91.40p 90.36p 91.40p 2000
06/07/2018 91.00p 91.00p 88.04p 91.00p 17153
05/07/2018 91.00p 91.00p 89.00p 91.00p 4007
04/07/2018 91.00p 91.00p 90.30p 91.00p 1213
03/07/2018 90.50p 91.00p 88.25p 91.00p 16505
02/07/2018 90.50p 90.50p 88.25p 90.50p 3512
29/06/2018 91.50p 91.50p 89.20p 91.00p 15927
28/06/2018 90.60p 91.10p 89.96p 91.10p 584
27/06/2018 90.40p 90.60p 88.60p 90.60p 2010
26/06/2018 91.00p 91.00p 89.20p 91.00p 22176
25/06/2018 91.00p 91.00p 89.20p 91.00p 12005
22/06/2018 91.00p 91.76p 89.60p 91.00p 59504
21/06/2018 91.00p 91.00p 89.00p 91.00p 13040
20/06/2018 88.50p 91.00p 88.50p 91.00p 28764
19/06/2018 88.50p 89.00p 88.44p 88.50p 14992
18/06/2018 88.80p 89.34p 88.44p 88.50p 20700
15/06/2018 89.20p 89.55p 88.20p 88.20p 29028
14/06/2018 89.10p 89.98p 88.40p 89.20p 18667
13/06/2018 89.50p 89.98p 88.50p 89.10p 26335
12/06/2018 89.10p 90.17p 88.26p 89.50p 52517
11/06/2018 89.10p 90.57p 88.10p 89.10p 30030
08/06/2018 88.80p 89.98p 87.98p 89.10p 83741
07/06/2018 88.00p 90.63p 87.79p 89.30p 70313
06/06/2018 88.50p 89.00p 87.03p 88.80p 14829
05/06/2018 91.50p 91.50p 87.00p 88.50p 69848
04/06/2018 90.00p 91.00p 89.20p 90.00p 40844
01/06/2018 92.20p 92.20p 89.00p 90.00p 28569
31/05/2018 92.40p 92.40p 89.40p 90.70p 32560
30/05/2018 92.50p 92.50p 89.40p 90.90p 13219
29/05/2018 91.50p 91.50p 89.58p 91.00p 40264
25/05/2018 91.30p 91.50p 90.00p 91.50p 28282
24/05/2018 91.10p 91.30p 89.66p 91.30p 14102
23/05/2018 91.50p 91.50p 90.00p 91.10p 31283
22/05/2018 90.40p 91.50p 89.46p 91.50p 28470
21/05/2018 90.50p 90.50p 89.45p 90.40p 44131
18/05/2018 90.80p 91.04p 89.41p 90.50p 49317
17/05/2018 91.00p 91.09p 90.04p 90.80p 36639
16/05/2018 91.00p 91.00p 90.86p 91.00p 1188
15/05/2018 91.60p 91.60p 90.61p 91.00p 47333
14/05/2018 91.80p 91.80p 91.05p 91.80p 10416
11/05/2018 92.30p 92.30p 90.65p 91.60p 48946
10/05/2018 92.30p 92.30p 92.00p 92.30p 24388
09/05/2018 92.20p 92.30p 92.04p 92.30p 14203
08/05/2018 91.50p 92.20p 91.45p 92.20p 30112
04/05/2018 91.30p 91.50p 91.00p 91.50p 21167
03/05/2018 91.40p 91.40p 91.10p 91.30p 1357
02/05/2018 91.20p 91.58p 90.85p 91.40p 29804
01/05/2018 91.20p 91.58p 90.46p 91.20p 7505
30/04/2018 91.00p 91.20p 90.02p 91.20p 31985
27/04/2018 91.00p 91.00p 90.02p 91.00p 5183
26/04/2018 91.00p 91.00p 90.00p 91.00p 16374
25/04/2018 91.00p 91.00p 90.00p 91.00p 24276
24/04/2018 91.00p 91.78p 90.42p 91.00p 30176
23/04/2018 91.00p 91.78p 90.29p 91.00p 43460
20/04/2018 91.00p 91.00p 90.35p 91.00p 12400
19/04/2018 91.00p 91.98p 91.00p 91.00p 11087
18/04/2018 89.90p 91.00p 89.37p 91.00p 15191
17/04/2018 89.80p 90.04p 89.80p 89.80p 14220
16/04/2018 89.60p 90.34p 88.60p 89.80p 60992
13/04/2018 89.30p 89.30p 88.61p 89.30p 118471
12/04/2018 89.60p 89.60p 88.61p 89.30p 42324
11/04/2018 90.00p 90.00p 89.00p 89.60p 12111
10/04/2018 90.00p 90.00p 89.00p 90.00p 47109
09/04/2018 90.00p 90.00p 89.02p 90.00p 33702
06/04/2018 91.00p 91.00p 89.02p 90.00p 9140
05/04/2018 92.20p 92.20p 90.00p 91.00p 25866
04/04/2018 92.20p 92.20p 91.42p 92.20p 18604
03/04/2018 92.20p 92.41p 91.61p 92.20p 20631
29/03/2018 92.00p 92.81p 92.00p 92.70p 9029
28/03/2018 92.50p 92.50p 91.02p 92.00p 16005
27/03/2018 92.50p 92.74p 91.62p 92.50p 6438
26/03/2018 92.80p 92.80p 91.61p 92.30p 2650
23/03/2018 92.90p 93.12p 92.02p 92.80p 23966
22/03/2018 93.30p 93.70p 93.30p 93.30p 10070
21/03/2018 93.40p 93.40p 92.40p 93.30p 17059
20/03/2018 93.40p 93.85p 93.40p 93.40p 3500
19/03/2018 93.40p 93.97p 92.40p 93.40p 52527
16/03/2018 93.40p 93.97p 92.44p 93.40p 11922
15/03/2018 93.50p 94.01p 92.42p 93.40p 15530
14/03/2018 93.70p 94.09p 93.01p 93.50p 11336
13/03/2018 93.50p 94.11p 93.35p 93.70p 11633
12/03/2018 93.50p 94.02p 92.62p 93.50p 6217
09/03/2018 93.40p 93.98p 92.42p 93.50p 14188
08/03/2018 93.40p 94.00p 92.50p 93.40p 148273
07/03/2018 93.40p 93.40p 92.50p 93.40p 7638
06/03/2018 93.40p 94.02p 92.50p 93.40p 6455
05/03/2018 93.60p 94.30p 92.50p 93.40p 26882
02/03/2018 93.60p 93.60p 93.60p 93.60p 0
01/03/2018 93.60p 94.50p 92.70p 93.60p 9394
28/02/2018 93.00p 93.90p 92.10p 93.60p 25158
27/02/2018 93.00p 93.41p 92.00p 93.20p 64163
26/02/2018 94.00p 94.18p 92.00p 93.00p 77762
23/02/2018 94.00p 94.00p 93.22p 94.00p 2084
22/02/2018 94.00p 94.34p 93.22p 94.00p 8031
21/02/2018 93.20p 94.60p 92.76p 94.00p 29623
20/02/2018 92.20p 93.00p 91.73p 93.00p 15930
19/02/2018 92.50p 92.79p 91.82p 92.40p 87082
16/02/2018 92.50p 92.78p 91.34p 92.50p 14512
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

*Close Price adjusted for both dividends and splits