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
06/06/2019 69.25p 69.25p 68.08p 69.25p 13015
05/06/2019 69.25p 69.25p 68.00p 69.25p 98519
04/06/2019 69.25p 69.25p 67.50p 69.00p 25635
03/06/2019 69.25p 69.35p 68.05p 69.25p 8459
31/05/2019 69.25p 69.25p 67.50p 69.25p 38050
30/05/2019 69.25p 69.55p 68.00p 69.25p 30231
29/05/2019 69.25p 69.67p 68.00p 69.25p 27764
28/05/2019 69.50p 69.50p 67.50p 69.25p 37555
24/05/2019 69.75p 70.00p 67.86p 69.50p 72391
23/05/2019 70.75p 70.75p 69.12p 70.50p 18320
22/05/2019 71.75p 71.75p 70.57p 71.75p 37016
21/05/2019 72.25p 72.25p 71.00p 72.25p 108413
20/05/2019 72.25p 72.25p 71.00p 72.25p 218617
17/05/2019 73.00p 73.23p 71.00p 72.25p 774869
16/05/2019 73.25p 73.25p 71.50p 73.00p 18506
15/05/2019 73.25p 73.25p 72.00p 73.25p 3265
14/05/2019 73.25p 74.25p 72.00p 73.25p 18440
13/05/2019 73.25p 73.25p 72.00p 73.25p 34081
10/05/2019 72.75p 73.00p 72.00p 73.00p 27088
09/05/2019 72.00p 72.89p 70.00p 72.75p 193528
08/05/2019 72.00p 72.60p 71.02p 71.75p 23856
07/05/2019 72.50p 72.80p 71.04p 72.00p 21640
03/05/2019 73.00p 74.98p 72.00p 73.00p 475823
02/05/2019 72.00p 73.53p 72.00p 73.00p 46904
01/05/2019 72.50p 72.50p 72.04p 72.50p 111777
30/04/2019 72.50p 72.81p 72.04p 72.50p 44936
29/04/2019 72.00p 72.50p 71.00p 72.50p 40267
26/04/2019 72.00p 72.00p 71.00p 72.00p 20549
25/04/2019 72.25p 72.25p 70.02p 71.50p 385524
24/04/2019 71.75p 72.25p 70.50p 72.25p 977740
23/04/2019 72.25p 72.25p 70.50p 71.75p 38017
18/04/2019 72.25p 72.25p 70.50p 72.25p 45887
17/04/2019 72.25p 72.25p 70.50p 72.25p 52149
16/04/2019 72.25p 72.25p 70.50p 72.25p 7380
15/04/2019 72.25p 72.25p 70.50p 72.25p 31659
12/04/2019 73.00p 73.00p 70.50p 72.25p 27020
11/04/2019 73.00p 73.00p 71.04p 73.00p 14500
10/04/2019 72.50p 73.00p 72.50p 73.00p 1361
09/04/2019 73.25p 73.25p 71.50p 73.00p 6049
08/04/2019 73.00p 73.25p 71.50p 73.25p 36526
05/04/2019 73.00p 73.00p 71.00p 73.00p 29676
04/04/2019 73.00p 73.00p 71.00p 73.00p 3015
03/04/2019 73.50p 73.60p 71.00p 73.00p 201069
02/04/2019 73.00p 73.56p 72.00p 73.50p 44388
01/04/2019 73.00p 73.44p 71.00p 73.00p 16196
29/03/2019 73.00p 73.00p 71.00p 71.50p 24093
28/03/2019 74.00p 74.00p 71.00p 72.00p 347283
27/03/2019 73.20p 74.00p 73.20p 74.00p 92
26/03/2019 71.90p 73.56p 71.80p 73.20p 105365
25/03/2019 73.20p 73.20p 71.40p 72.20p 19967
22/03/2019 72.90p 73.84p 71.60p 72.70p 9022
21/03/2019 73.20p 74.00p 71.72p 72.90p 14411
20/03/2019 73.20p 73.20p 71.40p 73.20p 57928
19/03/2019 73.20p 74.06p 71.80p 73.70p 18546
18/03/2019 74.00p 74.06p 71.85p 73.20p 17193
15/03/2019 73.00p 74.00p 71.53p 74.00p 18165
14/03/2019 74.50p 74.50p 72.44p 73.00p 28626
13/03/2019 74.50p 74.50p 73.63p 74.50p 7160
12/03/2019 73.50p 74.50p 73.08p 74.50p 107013
11/03/2019 74.50p 75.67p 73.00p 74.00p 24823
08/03/2019 73.50p 74.50p 73.50p 74.50p 2276
07/03/2019 73.50p 74.00p 72.70p 73.50p 5250
06/03/2019 74.50p 74.50p 73.50p 74.50p 19081
05/03/2019 74.00p 75.88p 73.40p 74.50p 39832
04/03/2019 73.00p 74.00p 71.81p 74.00p 33251
01/03/2019 73.00p 74.80p 71.64p 73.00p 9717
28/02/2019 72.00p 73.00p 70.60p 73.00p 29957
27/02/2019 72.50p 72.50p 70.40p 72.00p 28870
26/02/2019 74.50p 74.50p 70.07p 72.50p 87184
25/02/2019 76.00p 77.00p 74.10p 74.50p 4075
22/02/2019 75.50p 77.20p 73.01p 76.00p 33636
21/02/2019 75.50p 75.50p 73.01p 75.50p 1548
20/02/2019 75.50p 75.50p 74.38p 75.50p 3975
19/02/2019 74.50p 75.50p 73.00p 75.50p 24252
18/02/2019 75.00p 75.00p 73.01p 74.50p 76370
15/02/2019 75.00p 75.00p 73.00p 75.00p 50722
14/02/2019 75.00p 75.00p 73.00p 75.00p 4375
13/02/2019 75.00p 75.00p 73.00p 75.00p 18003
12/02/2019 75.50p 75.50p 73.00p 75.00p 40936
11/02/2019 75.50p 75.50p 73.00p 75.50p 54322
08/02/2019 75.50p 75.50p 73.00p 75.50p 25000
07/02/2019 75.50p 75.50p 73.00p 75.50p 36201
06/02/2019 75.50p 75.50p 73.00p 75.50p 47250
05/02/2019 76.00p 76.00p 73.00p 74.50p 23716
04/02/2019 76.00p 76.00p 74.00p 76.00p 35570
01/02/2019 75.00p 76.00p 73.00p 76.00p 45103
31/01/2019 77.50p 77.50p 73.00p 75.00p 176806
30/01/2019 77.00p 77.50p 75.00p 77.50p 13416
29/01/2019 77.50p 77.50p 74.06p 77.00p 12675
28/01/2019 77.00p 77.00p 74.00p 77.00p 17025
25/01/2019 77.50p 78.95p 75.00p 76.00p 187534
24/01/2019 78.00p 78.00p 75.00p 76.00p 20000
23/01/2019 78.00p 79.74p 75.66p 78.00p 3135
22/01/2019 79.50p 81.75p 77.04p 78.00p 19326
21/01/2019 79.50p 79.50p 77.00p 79.50p 5661
18/01/2019 79.00p 79.50p 79.00p 79.50p 4012
17/01/2019 79.00p 79.00p 78.50p 78.50p 769
16/01/2019 79.00p 79.00p 76.00p 79.00p 6061
15/01/2019 77.50p 79.75p 77.11p 79.00p 13224
14/01/2019 76.50p 77.85p 76.26p 76.50p 11034
11/01/2019 76.50p 77.85p 76.50p 76.50p 10607
10/01/2019 77.50p 77.50p 76.50p 76.50p 7621
09/01/2019 77.50p 77.50p 76.70p 77.50p 3770
08/01/2019 77.50p 79.75p 76.61p 77.50p 20510
07/01/2019 77.50p 77.50p 76.51p 77.50p 8473
04/01/2019 77.50p 79.75p 76.20p 77.50p 14156
03/01/2019 77.50p 77.50p 76.05p 77.50p 3216
02/01/2019 77.50p 77.50p 76.00p 77.50p 2010
31/12/2018 77.50p 77.50p 77.50p 77.50p 0
28/12/2018 77.50p 77.50p 75.25p 77.50p 64488
27/12/2018 77.50p 79.75p 75.25p 77.50p 6369
24/12/2018 78.00p 79.75p 77.50p 77.50p 120
21/12/2018 76.50p 79.45p 75.00p 77.50p 25709
20/12/2018 77.50p 77.67p 74.15p 76.50p 7345
19/12/2018 77.50p 78.00p 76.40p 78.00p 5314
18/12/2018 77.50p 77.50p 76.45p 77.50p 2590
17/12/2018 78.50p 78.50p 76.04p 77.50p 20047
14/12/2018 78.00p 78.00p 76.04p 78.00p 8000
13/12/2018 78.50p 78.50p 76.06p 78.00p 29551
12/12/2018 78.00p 78.50p 77.00p 78.50p 24909
11/12/2018 78.00p 78.00p 76.04p 78.00p 24918
10/12/2018 79.50p 79.50p 76.04p 78.00p 10127
07/12/2018 79.00p 80.00p 77.37p 80.00p 31551
06/12/2018 79.50p 79.50p 77.05p 79.00p 22010
05/12/2018 79.50p 80.00p 78.24p 80.00p 112
04/12/2018 81.00p 81.00p 77.50p 80.00p 21920
03/12/2018 81.50p 81.50p 78.35p 81.00p 25446
30/11/2018 81.00p 81.00p 78.04p 80.00p 21781
29/11/2018 80.50p 81.50p 80.50p 81.50p 10017
28/11/2018 81.50p 81.50p 79.00p 80.50p 19036
27/11/2018 81.50p 81.50p 79.00p 81.50p 6010
26/11/2018 82.00p 82.00p 79.00p 81.50p 2121
23/11/2018 82.50p 82.50p 80.00p 81.50p 21911
22/11/2018 82.00p 82.50p 80.00p 82.50p 6725
21/11/2018 81.00p 82.50p 81.00p 82.00p 0
20/11/2018 82.50p 82.50p 80.00p 81.00p 31819
19/11/2018 84.00p 84.16p 84.00p 84.00p 6605
16/11/2018 82.00p 84.00p 82.00p 84.00p 6012
15/11/2018 82.00p 82.00p 80.00p 82.00p 16993
14/11/2018 82.00p 83.00p 82.00p 82.00p 0
13/11/2018 84.20p 84.20p 82.40p 83.00p 9410
12/11/2018 84.00p 84.20p 82.40p 84.20p 6461
09/11/2018 83.50p 84.00p 82.56p 84.00p 3930
08/11/2018 82.00p 83.70p 80.44p 83.50p 32252
07/11/2018 81.50p 82.31p 81.50p 82.00p 15563
06/11/2018 81.90p 82.88p 79.30p 81.50p 19270
05/11/2018 82.50p 82.50p 79.01p 81.50p 36022
02/11/2018 82.00p 82.50p 79.30p 82.50p 29546
01/11/2018 82.00p 82.00p 79.30p 82.00p 7740
31/10/2018 82.00p 82.50p 81.94p 82.50p 12340
30/10/2018 82.00p 82.00p 79.30p 82.00p 16986
29/10/2018 82.50p 82.50p 79.25p 82.00p 15685
26/10/2018 82.00p 82.96p 79.20p 81.00p 50297
25/10/2018 83.00p 83.00p 81.50p 82.70p 29864
24/10/2018 84.50p 84.50p 83.15p 84.00p 13540
23/10/2018 86.50p 86.50p 83.15p 84.50p 8737
22/10/2018 85.50p 86.50p 85.00p 86.50p 5717
19/10/2018 85.50p 85.50p 84.15p 85.50p 4646
18/10/2018 86.00p 86.00p 84.20p 86.00p 18086
17/10/2018 87.50p 87.50p 85.25p 86.50p 4283
16/10/2018 87.50p 87.50p 86.40p 87.50p 4292
15/10/2018 87.50p 87.50p 86.40p 87.50p 8956
12/10/2018 87.00p 87.50p 85.80p 87.50p 33896
11/10/2018 85.70p 86.53p 84.00p 86.00p 42104
10/10/2018 88.00p 88.00p 87.12p 87.50p 4050
09/10/2018 87.50p 87.50p 86.78p 87.50p 21811
08/10/2018 87.70p 87.70p 86.83p 87.50p 27775
05/10/2018 89.50p 89.76p 87.70p 87.70p 14661
04/10/2018 89.50p 89.78p 89.25p 89.50p 4040
03/10/2018 89.00p 90.00p 89.00p 90.00p 3458
02/10/2018 89.00p 89.56p 88.23p 89.00p 14927
01/10/2018 89.00p 89.78p 88.40p 89.00p 9217
28/09/2018 89.00p 89.78p 88.35p 89.00p 11357
27/09/2018 89.60p 89.78p 88.96p 89.00p 15076
26/09/2018 90.00p 90.18p 89.34p 89.60p 36966
25/09/2018 90.00p 90.80p 88.60p 90.00p 4971
24/09/2018 90.20p 90.84p 88.48p 90.00p 21325
21/09/2018 91.40p 91.40p 89.24p 90.40p 32512
20/09/2018 91.00p 91.40p 89.04p 91.40p 9163
19/09/2018 91.50p 91.50p 89.05p 91.00p 5133
18/09/2018 91.50p 91.50p 89.05p 91.50p 5025
17/09/2018 90.50p 91.50p 87.02p 91.50p 49284
14/09/2018 89.50p 90.50p 87.84p 90.50p 65062
13/09/2018 89.80p 89.80p 87.20p 89.50p 24332
12/09/2018 89.40p 89.80p 87.30p 89.80p 24362
11/09/2018 89.70p 89.70p 87.00p 89.70p 11164
10/09/2018 88.30p 89.50p 86.63p 89.50p 21808
07/09/2018 90.00p 90.00p 86.63p 88.30p 13662
06/09/2018 90.10p 90.10p 87.60p 90.00p 13055
05/09/2018 90.10p 90.10p 88.50p 89.80p 1976
04/09/2018 90.50p 90.50p 89.10p 90.50p 20
03/09/2018 90.50p 90.50p 87.81p 90.50p 32250
31/08/2018 89.30p 90.50p 87.70p 90.50p 18941
30/08/2018 90.50p 90.50p 88.00p 89.30p 20865
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

*Close Price adjusted for both dividends and splits