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
27/09/2021 81.50p 83.34p 78.00p 81.00p 22492
24/09/2021 81.50p 81.85p 78.00p 81.50p 35516
23/09/2021 82.00p 82.32p 79.00p 81.50p 35202
22/09/2021 81.50p 85.00p 79.00p 82.00p 72615
21/09/2021 80.50p 82.35p 78.00p 81.50p 101407
20/09/2021 84.00p 85.00p 79.00p 80.50p 79105
17/09/2021 83.50p 86.00p 82.64p 83.75p 31552
16/09/2021 83.50p 85.00p 80.00p 83.50p 90237
15/09/2021 84.00p 86.00p 81.00p 83.50p 38510
14/09/2021 85.00p 87.40p 84.50p 84.50p 57488
13/09/2021 84.75p 87.33p 84.14p 85.00p 129213
10/09/2021 87.00p 88.72p 83.86p 84.75p 115255
09/09/2021 82.50p 89.00p 82.50p 86.00p 641143
08/09/2021 78.75p 84.95p 78.00p 82.00p 205294
07/09/2021 77.00p 78.98p 77.00p 78.75p 209390
06/09/2021 76.00p 79.00p 76.00p 78.00p 292955
03/09/2021 76.50p 78.00p 73.00p 77.00p 175766
02/09/2021 76.25p 77.00p 75.30p 76.50p 174333
01/09/2021 75.75p 76.85p 74.50p 74.50p 201042
31/08/2021 73.75p 76.64p 73.75p 76.00p 165413
30/08/2021 73.75p 73.92p 73.50p 73.75p 74235
27/08/2021 73.75p 73.92p 73.50p 73.75p 74235
26/08/2021 73.75p 74.00p 73.50p 74.00p 44451
25/08/2021 73.75p 73.97p 72.50p 73.75p 128602
24/08/2021 73.75p 74.00p 73.50p 73.75p 39162
23/08/2021 73.50p 74.50p 73.26p 73.75p 52102
20/08/2021 72.50p 73.95p 71.78p 73.50p 58704
19/08/2021 70.50p 73.90p 67.62p 72.50p 114445
18/08/2021 70.50p 70.50p 67.59p 70.50p 91822
17/08/2021 70.25p 71.00p 67.50p 70.50p 55131
16/08/2021 71.25p 71.93p 67.50p 69.00p 97097
13/08/2021 68.25p 72.56p 67.60p 71.25p 177556
12/08/2021 69.00p 72.00p 67.64p 69.00p 89457
11/08/2021 71.25p 72.00p 67.50p 67.50p 184860
10/08/2021 72.00p 73.50p 69.00p 71.25p 38503
09/08/2021 72.00p 72.00p 70.00p 72.00p 46618
06/08/2021 71.50p 74.00p 70.00p 72.00p 16942
05/08/2021 70.00p 70.50p 68.00p 70.50p 973461
04/08/2021 69.50p 70.00p 68.00p 70.00p 178867
03/08/2021 69.75p 70.50p 68.00p 69.00p 76693
02/08/2021 70.75p 71.00p 68.00p 68.50p 227593
30/07/2021 73.50p 75.50p 70.00p 70.75p 19493
29/07/2021 74.50p 75.00p 72.00p 73.50p 16797
28/07/2021 74.50p 75.00p 72.56p 75.00p 31423
27/07/2021 75.00p 75.00p 73.00p 74.50p 61902
26/07/2021 73.50p 77.00p 71.00p 75.00p 23486
23/07/2021 74.50p 74.50p 72.00p 74.00p 23490
22/07/2021 74.75p 74.75p 72.50p 74.50p 28049
21/07/2021 75.50p 77.00p 71.50p 74.50p 38139
20/07/2021 74.50p 75.50p 73.00p 75.50p 22000
19/07/2021 75.00p 75.00p 73.50p 74.50p 19961
16/07/2021 76.50p 76.50p 74.50p 75.50p 41361
15/07/2021 76.50p 77.97p 75.25p 76.50p 77240
14/07/2021 76.50p 76.50p 75.00p 76.50p 19622
13/07/2021 75.50p 78.00p 74.00p 76.25p 53055
12/07/2021 73.50p 74.50p 73.00p 74.50p 15743
09/07/2021 75.00p 75.32p 73.00p 73.50p 61712
08/07/2021 77.00p 78.00p 74.00p 75.00p 16784
07/07/2021 77.00p 77.20p 75.50p 77.00p 31886
06/07/2021 77.50p 77.50p 75.10p 77.00p 49848
05/07/2021 77.50p 79.00p 74.00p 77.50p 41202
02/07/2021 77.50p 78.13p 76.00p 77.50p 28488
01/07/2021 76.00p 77.96p 75.00p 77.50p 35026
30/06/2021 75.25p 76.00p 73.00p 76.00p 22465
29/06/2021 76.50p 78.00p 74.00p 75.25p 62136
28/06/2021 77.50p 77.50p 76.00p 77.50p 10652
25/06/2021 77.00p 77.50p 75.50p 77.50p 5167
24/06/2021 77.50p 78.50p 75.00p 77.00p 96230
23/06/2021 77.00p 77.80p 76.00p 77.50p 32780
22/06/2021 77.00p 77.56p 75.00p 77.00p 17712
21/06/2021 76.25p 77.00p 74.00p 77.00p 25138
18/06/2021 76.50p 77.91p 75.00p 76.50p 19322
17/06/2021 76.00p 78.00p 73.00p 76.50p 118351
16/06/2021 77.75p 78.48p 76.00p 77.00p 142543
15/06/2021 77.75p 77.75p 76.50p 77.75p 2500
14/06/2021 77.75p 78.35p 76.50p 77.75p 63282
11/06/2021 77.75p 78.25p 76.00p 76.50p 209456
10/06/2021 77.50p 79.00p 76.00p 76.00p 44522
09/06/2021 77.50p 77.50p 76.00p 77.50p 7794
08/06/2021 77.00p 77.50p 76.00p 77.50p 110563
07/06/2021 77.50p 78.00p 76.00p 77.00p 48498
04/06/2021 77.50p 77.50p 76.50p 77.50p 44565
03/06/2021 77.75p 77.75p 74.00p 77.50p 80973
02/06/2021 77.75p 77.75p 75.50p 77.75p 25643
01/06/2021 77.75p 78.35p 76.50p 77.75p 60205
31/05/2021 77.75p 77.88p 76.50p 77.75p 29489
28/05/2021 77.75p 77.88p 76.50p 77.75p 29489
27/05/2021 77.50p 77.80p 76.50p 77.75p 66236
26/05/2021 77.50p 77.95p 76.00p 77.50p 18983
25/05/2021 77.00p 79.00p 75.44p 77.50p 18137
24/05/2021 77.00p 77.50p 75.00p 77.00p 16801
21/05/2021 77.00p 79.00p 73.50p 77.00p 266246
20/05/2021 77.00p 77.33p 75.50p 77.00p 28648
19/05/2021 77.25p 78.50p 75.50p 76.00p 36700
18/05/2021 76.50p 78.25p 74.55p 77.50p 42321
17/05/2021 75.50p 78.00p 72.00p 76.50p 22286
14/05/2021 77.00p 77.20p 76.84p 77.00p 2905
13/05/2021 76.00p 76.00p 73.50p 77.00p 59944
12/05/2021 76.00p 79.50p 73.50p 76.00p 47287
11/05/2021 76.00p 79.60p 73.66p 76.00p 38364
10/05/2021 78.00p 81.00p 75.26p 77.00p 455216
07/05/2021 77.00p 78.00p 74.50p 78.00p 90270
06/05/2021 76.50p 79.00p 74.00p 77.00p 54384
05/05/2021 76.50p 78.33p 74.43p 76.25p 76036
04/05/2021 76.50p 79.93p 74.54p 76.50p 165408
03/05/2021 76.50p 79.37p 74.54p 76.50p 17318
30/04/2021 76.50p 79.37p 74.54p 76.50p 17318
29/04/2021 76.50p 79.91p 74.47p 76.50p 49402
28/04/2021 76.50p 79.93p 74.96p 76.50p 58828
27/04/2021 76.50p 80.00p 74.00p 78.00p 286837
26/04/2021 76.00p 78.50p 73.88p 76.50p 39547
23/04/2021 77.50p 79.50p 77.25p 77.25p 137858
22/04/2021 78.00p 78.40p 76.00p 78.00p 90416
21/04/2021 77.75p 78.00p 76.00p 78.00p 85383
20/04/2021 78.75p 79.00p 75.50p 77.75p 108954
19/04/2021 78.50p 79.00p 78.00p 78.75p 28609
16/04/2021 77.50p 79.00p 76.25p 78.50p 171730
15/04/2021 77.50p 79.05p 75.50p 77.50p 445297
14/04/2021 77.50p 81.00p 75.50p 77.50p 118642
13/04/2021 78.00p 78.40p 74.72p 77.50p 133620
12/04/2021 78.00p 80.00p 76.00p 79.00p 101306
09/04/2021 77.50p 80.00p 76.67p 78.00p 82716
08/04/2021 75.00p 77.67p 75.00p 76.50p 71752
07/04/2021 74.25p 75.58p 72.50p 74.50p 94144
06/04/2021 72.50p 76.00p 72.00p 74.25p 72553
05/04/2021 72.50p 73.00p 72.00p 72.50p 33266
02/04/2021 72.50p 73.00p 72.00p 72.50p 33266
01/04/2021 72.50p 73.00p 72.00p 72.50p 33266
31/03/2021 72.50p 72.82p 72.00p 72.50p 12115
30/03/2021 72.25p 72.83p 71.50p 72.50p 61540
29/03/2021 73.25p 74.90p 71.50p 72.25p 45607
26/03/2021 73.00p 74.95p 72.08p 73.25p 12436
25/03/2021 73.00p 74.99p 71.10p 73.00p 22629
24/03/2021 73.00p 74.99p 72.08p 73.00p 13218
23/03/2021 72.50p 75.00p 71.50p 73.00p 143174
22/03/2021 72.50p 75.00p 72.50p 72.50p 17616
19/03/2021 72.50p 75.00p 71.35p 73.00p 13983
18/03/2021 73.50p 75.00p 71.84p 73.00p 20155
17/03/2021 72.50p 73.11p 71.50p 72.50p 38822
16/03/2021 71.75p 72.59p 70.20p 72.50p 52618
15/03/2021 71.50p 73.00p 70.00p 71.75p 140048
12/03/2021 72.25p 73.50p 71.42p 72.50p 41740
11/03/2021 72.75p 73.01p 72.00p 72.75p 146838
10/03/2021 71.00p 73.47p 70.00p 72.75p 37955
09/03/2021 71.50p 74.00p 70.64p 71.50p 13874
08/03/2021 71.00p 72.50p 69.64p 71.50p 33771
05/03/2021 71.50p 72.30p 70.50p 72.25p 48064
04/03/2021 71.00p 72.00p 68.50p 71.50p 61452
03/03/2021 70.50p 73.00p 69.00p 71.50p 67124
02/03/2021 70.50p 72.00p 68.78p 70.50p 117443
01/03/2021 72.00p 72.50p 69.83p 71.00p 152338
26/02/2021 70.25p 72.40p 68.00p 72.00p 77187
25/02/2021 73.50p 74.42p 72.72p 73.00p 84174
24/02/2021 72.75p 74.50p 71.49p 73.50p 59153
23/02/2021 72.75p 72.75p 71.39p 72.75p 52319
22/02/2021 72.00p 73.00p 70.00p 71.50p 116323
19/02/2021 71.75p 73.50p 70.50p 72.00p 107204
18/02/2021 71.75p 72.75p 70.50p 71.75p 44244
17/02/2021 72.50p 74.50p 70.64p 72.00p 134257
16/02/2021 72.25p 74.50p 70.50p 72.50p 456701
15/02/2021 71.00p 74.27p 70.00p 72.25p 100212
12/02/2021 70.50p 74.50p 69.50p 71.00p 110594
11/02/2021 72.50p 72.50p 69.00p 70.50p 51137
10/02/2021 71.50p 74.33p 70.00p 72.25p 222230
09/02/2021 70.50p 75.00p 70.50p 73.00p 255607
08/02/2021 71.00p 72.00p 70.00p 71.00p 496173
05/02/2021 67.50p 76.00p 65.00p 71.00p 561615
04/02/2021 64.00p 65.75p 63.69p 65.75p 60969
03/02/2021 64.00p 65.00p 63.90p 64.00p 13986
02/02/2021 63.00p 65.00p 61.98p 63.00p 23713
01/02/2021 63.00p 64.74p 61.50p 61.50p 59687
29/01/2021 64.00p 65.00p 63.00p 63.50p 10879
28/01/2021 64.00p 64.50p 61.59p 64.00p 56000
27/01/2021 66.50p 66.50p 63.50p 64.75p 19874
26/01/2021 66.50p 66.70p 66.00p 66.50p 36332
25/01/2021 66.50p 68.50p 66.00p 66.50p 104073
22/01/2021 66.75p 68.00p 66.55p 67.50p 57373
21/01/2021 66.25p 66.50p 66.00p 66.50p 39296
20/01/2021 65.25p 67.50p 65.00p 65.50p 40010
19/01/2021 62.75p 64.50p 62.75p 64.25p 45576
18/01/2021 61.75p 63.50p 60.26p 63.50p 10161
15/01/2021 62.75p 63.50p 62.37p 63.00p 83824
14/01/2021 61.50p 62.50p 61.50p 62.25p 93864
13/01/2021 60.00p 62.00p 58.20p 61.50p 69960
12/01/2021 60.75p 60.75p 57.83p 60.00p 35229
11/01/2021 60.75p 62.00p 59.00p 61.00p 77043
08/01/2021 61.00p 61.00p 59.00p 60.75p 118449
07/01/2021 61.25p 61.25p 59.50p 61.00p 62097
06/01/2021 61.00p 61.25p 59.50p 61.25p 35641
05/01/2021 61.00p 61.00p 59.50p 61.00p 31640
04/01/2021 58.00p 61.00p 57.00p 61.00p 74651
01/01/2021 60.50p 60.50p 58.00p 59.00p 29133
31/12/2020 60.50p 60.50p 58.00p 59.00p 913130
30/12/2020 60.00p 60.00p 58.00p 60.00p 277489
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

*Close Price adjusted for both dividends and splits