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
63.00-1.00 (-1.56%)
At close: 03:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 202264.0063.7662.1563.0063.0019,229
Jun 23, 202263.0065.2062.0064.0064.0042,689
Jun 22, 202264.0065.1665.1663.0063.00149
Jun 21, 202265.0066.9062.1864.0064.0018,542
Jun 20, 202264.5066.9262.1265.0065.008,115
Jun 17, 202265.0064.0062.2564.5064.5024,865
Jun 16, 202265.0066.5262.5065.0065.00175,870
Jun 15, 202267.0069.0063.3064.3064.3079,135
Jun 14, 202267.0068.2665.2067.0067.00536
Jun 13, 202267.0068.2868.2867.0067.00105
Jun 10, 202267.0069.0065.1067.0067.003,170
Jun 09, 202267.0069.0065.5067.1067.1050,977
Jun 08, 202267.0069.0065.5067.0067.004,791
Jun 07, 202266.1069.0063.4067.0067.00190,831
Jun 06, 202266.1068.0763.5066.1066.10119,132
Jun 01, 202266.1068.9064.6566.1066.1045,653
May 31, 202266.0068.5866.7068.5068.5050,727
May 30, 202265.1066.9564.1966.0066.0010,356
May 27, 202265.1067.0064.0265.1065.1034,235
May 26, 202265.1066.6064.0665.1065.1044,030
May 25, 202265.1066.8963.2065.1065.1017,639
May 24, 202268.5068.8065.0665.3065.3059,179
May 23, 202268.0068.9867.3068.5068.5010,273
May 20, 202267.0068.3368.0468.0068.0045,622
May 19, 202268.5069.0067.0068.4068.40181,812
May 18, 202266.5072.0064.9568.5068.50129,589
May 17, 202267.5068.5067.7066.5066.5012,091
May 16, 202266.5068.7564.0067.0067.0046,987
May 13, 202266.5066.6963.5066.5066.5094,825
May 12, 202266.5066.2066.2066.5066.5078
May 11, 202265.5067.1564.0066.5066.5044,210
May 10, 202267.0065.5064.0065.5065.501,847,364
May 09, 202269.5070.6064.0067.3067.3077,847
May 06, 202269.5071.0067.3070.0070.00104,687
May 05, 202269.5069.4067.0069.5069.5015,059
May 04, 202270.5073.0066.0069.5069.50155,606
May 03, 202270.5069.8068.0070.5070.5018,612
Apr 29, 202271.5070.0069.0071.5071.5035,632
Apr 28, 202271.5070.0069.0071.5071.5025,928
Apr 27, 202271.5070.2070.1071.5071.503,201
Apr 26, 202271.0071.4568.4071.5071.50135,586
Apr 25, 202270.5071.4568.0068.4068.4088,347
Apr 22, 202272.0071.3471.0072.0072.0047,102
Apr 21, 202272.0071.6271.0072.0072.0011,052
Apr 20, 202270.9071.0570.0071.5071.5085,237
Apr 19, 202270.6070.0068.4070.9070.9025,117
Apr 14, 202272.8072.9368.0070.6070.60153,917
Apr 13, 202272.8073.0072.6072.8072.8091,879
Apr 12, 202270.8073.5071.4072.8072.80184,703
Apr 11, 202270.5073.0070.5570.8070.8044,561
Apr 08, 202267.5074.0067.0070.3070.30725,950
Apr 07, 202267.5067.5067.0067.5067.5011,128
Apr 06, 202267.5067.8066.5067.5067.5086,896
Apr 05, 202268.5069.0767.0067.2067.20115,896
Apr 04, 202266.5070.0066.5169.0069.00458,833
Apr 01, 202267.0067.0066.0066.5066.50306,960
Mar 31, 202267.5067.4966.0067.0067.00111,423
Mar 30, 202269.0069.7267.0069.0069.00338,641
Mar 29, 202270.0072.0066.6167.0067.00408,405
Mar 28, 202270.0071.5668.0070.0070.0019,477
Mar 25, 202271.0070.0070.0070.5070.5026,610
Mar 24, 202270.0070.0069.9870.5070.5053,821
Mar 23, 202270.0070.1068.5070.0070.0026,198
Mar 22, 202269.5070.2668.5070.0070.0073,028
Mar 21, 202269.5069.5068.0069.5069.5015,657
Mar 18, 202269.5068.0066.6069.5069.5050,221
Mar 17, 202270.0070.7268.5070.0070.00220,098
Mar 16, 202267.0070.0067.8969.5069.5029,008
Mar 15, 202265.0067.0063.0066.0066.00102,628
Mar 14, 202266.5069.0064.0067.5067.50157,339
Mar 11, 202267.5066.7566.0266.5066.5048,886
Mar 10, 202267.5067.5066.0067.5067.5073,703
Mar 09, 202269.0069.0066.5067.5067.5058,227
Mar 08, 202267.5067.0065.0066.5066.5023,887
Mar 07, 202267.0071.0065.0067.5067.5089,400
Mar 04, 202272.5072.3067.0067.0067.0079,493
Mar 03, 202272.7573.0071.5072.5072.50123,950
Mar 02, 202272.7572.9472.5072.7572.7583,510
Mar 01, 202272.7574.5072.0272.7572.75131,354
Feb 28, 202269.5073.0069.9972.7572.7540,251
Feb 25, 202270.0072.0067.5071.5071.5023,178
Feb 24, 202269.0072.0067.0070.0070.0039,740
Feb 23, 202271.5074.0069.6872.0072.0061,168
Feb 22, 202272.7573.3070.5073.0073.0097,670
Feb 21, 202271.0074.0069.5173.5073.5052,424
Feb 18, 202271.2573.9870.8673.0073.00168,224
Feb 17, 202271.0071.6070.0071.0071.0074,276
Feb 16, 202268.5071.5066.0070.7570.7564,781
Feb 15, 202268.0070.2565.3668.2568.2544,356
Feb 14, 202268.5070.5065.0068.0068.0010,742
Feb 11, 202271.2570.8970.5070.7570.75116,696
Feb 10, 202270.7571.0069.0270.7570.7540,882
Feb 09, 202270.5070.6770.0070.7570.7558,552
Feb 08, 202268.7571.0068.8470.2570.2519,745
Feb 07, 202270.0070.0067.1068.7568.75214,019
Feb 04, 202271.0071.3569.0070.0070.00228,643
Feb 03, 202271.0071.3570.0071.0071.0046,917
Feb 02, 202271.0071.5070.0071.0071.0058,018
Feb 01, 202270.0071.0068.1071.0071.0061,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...