Canada Markets closed

Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
58.70-0.30 (-0.51%)
At close: 04:17PM GMT
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202258.9059.3058.4558.7058.7021,527
Nov 24, 202259.3059.4658.5959.0059.0025,518
Nov 23, 202259.5059.8058.5759.3059.3014,309
Nov 22, 202259.3059.3059.0959.4059.409,943
Nov 21, 202259.1059.8058.4059.3059.3077,533
Nov 18, 202259.2059.4158.8359.1059.1036,921
Nov 17, 202259.2059.4958.7859.2059.2024,738
Nov 16, 202259.2059.5258.7759.2059.2016,143
Nov 15, 202259.2059.6958.6659.3059.3046,695
Nov 14, 202259.0059.8758.4059.3059.30154,540
Nov 11, 202257.8059.0057.4159.0059.00260,978
Nov 10, 202257.8059.0056.6057.8057.8093,582
Nov 09, 202253.3060.8853.9357.8057.8088,671
Nov 08, 202253.3053.8552.7653.1053.1010,569
Nov 07, 202253.2054.0052.5053.3053.3027,698
Nov 04, 202252.8054.0052.4553.2053.2024,287
Nov 03, 202252.8053.2052.2152.8052.8013,479
Nov 02, 202253.1053.1052.2652.8052.80136,160
Nov 01, 202252.6052.2252.2253.1053.101,449
Oct 31, 202252.6052.9952.2052.2052.203,756
Oct 28, 202252.6052.2252.2252.6052.608,258
Oct 27, 202253.1052.8752.2252.6052.6027,486
Oct 26, 202252.4052.0051.8053.1053.1014,596
Oct 25, 202252.7051.8351.8051.9051.9021,652
Oct 24, 202251.7053.5853.0052.7052.70939
Oct 21, 202251.7051.7851.6051.7051.7023,941
Oct 20, 202251.7051.6951.6851.7051.7013,356
Oct 19, 202251.9051.7851.7851.8051.801,299
Oct 18, 202251.8051.6051.6051.9051.9039,591
Oct 17, 202252.2052.0051.5051.8051.8026,641
Oct 14, 202252.2052.0051.9752.2052.2053,443
Oct 13, 202253.1052.2951.7552.2052.2029,288
Oct 12, 202253.0053.2052.0053.1053.1011,334
Oct 11, 202253.0052.8152.0052.5052.5019,632
Oct 10, 202252.6053.2551.8253.0053.00159,968
Oct 07, 202253.5053.5052.0052.2052.20122,036
Oct 06, 202253.0054.4052.5053.5053.5029,413
Oct 05, 202252.6053.1051.8052.6052.60161,515
Oct 04, 202252.1053.0251.8052.6052.60111,823
Oct 03, 202251.9053.1851.8052.1052.1064,874
Sept 30, 202252.2052.4051.8052.0052.0041,024
Sept 29, 202254.7054.6051.9052.6052.60147,493
Sept 28, 202257.0056.8054.2055.2055.20129,726
Sept 27, 202257.2057.0856.0057.2057.2032,250
Sept 26, 202257.4057.1556.0056.0056.0021,577
Sept 23, 202259.0057.6057.5057.7057.705,029
Sept 22, 202258.5058.4557.0058.2058.2016,280
Sept 21, 202258.8059.0058.0058.5058.506,715
Sept 20, 202258.5058.0158.0159.0059.0011,570
Sept 16, 202258.5058.1058.1058.5058.508,936
Sept 15, 202258.5058.9958.9958.5058.5014,330
Sept 14, 202258.5058.9958.0959.0059.0041,057
Sept 13, 202259.0059.9758.5058.5058.5023,901
Sept 12, 202259.9759.9758.4059.0059.0090,417
Sept 09, 202260.2060.0057.5058.5058.50126,650
Sept 08, 202260.2060.2960.0060.2060.204,808
Sept 07, 202260.2060.2960.0060.2060.2019,377
Sept 06, 202260.2060.3060.0060.2060.206,056
Sept 05, 202260.2060.3457.5060.2060.201,002,149
Sept 02, 202260.1060.1859.8060.2060.2058,686
Sept 01, 202260.5060.5760.0060.1060.1041,879
Aug 31, 202262.0061.3660.0060.8060.8081,113
Aug 30, 202262.0062.8060.5061.5061.50159,022
Aug 26, 202261.8061.9661.0061.8061.8030,345
Aug 25, 202261.8062.0061.0061.8061.8012,999
Aug 24, 202261.5061.0060.6061.8061.8057,363
Aug 23, 202261.5061.9861.0061.5061.5022,338
Aug 22, 202264.3063.6061.0161.5061.5088,614
Aug 19, 202264.3064.2363.2564.3064.3029,942
Aug 18, 202264.3064.3664.2764.3064.3014,661
Aug 17, 202264.3064.4464.3864.3064.301,612
Aug 16, 202264.3064.7263.6064.3064.3023,284
Aug 15, 202264.3065.0063.6164.3064.3042,592
Aug 12, 202263.7063.8063.6063.7063.7046,084
Aug 11, 202264.1064.0063.4063.7063.7035,713
Aug 10, 202265.7065.4364.0064.1064.1082,378
Aug 09, 202265.7065.4765.4065.7065.701,641
Aug 08, 202265.7065.5265.4065.7065.709,093
Aug 05, 202266.1065.5065.4065.7065.704,125
Aug 04, 202265.7066.8065.5366.1066.103,330
Aug 03, 202266.0066.5165.2065.7065.7031,306
Aug 02, 202266.0066.7465.0066.0066.0014,133
Aug 01, 202266.0066.9465.3066.0066.0021,324
Jul 29, 202265.5066.0065.2566.0066.0043,231
Jul 28, 202264.6067.0063.4065.5065.50259,916
Jul 27, 202262.5065.0061.0064.1064.1025,241
Jul 26, 202262.5064.0061.9962.5062.508,553
Jul 25, 202262.4064.0061.2562.5062.5077,248
Jul 22, 202262.4063.8063.8062.4062.407,357
Jul 21, 202262.5063.8061.0062.4062.4091,897
Jul 20, 202262.2063.5560.6062.6062.609,300
Jul 19, 202261.6062.7860.4062.3062.3096,304
Jul 18, 202261.8062.8360.2061.6061.6039,661
Jul 15, 202261.6063.0060.5061.8061.8093,200
Jul 14, 202261.6060.5060.5061.6061.604,702
Jul 13, 202260.5060.2260.0061.6061.6047,095
Jul 12, 202260.5061.8060.5060.5060.5087,442
Jul 11, 202260.5060.8160.0260.5060.5011,392
Jul 08, 202261.5061.2260.0060.5060.5083,807
Jul 07, 202261.5061.4061.0061.5061.503,256
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...