Canada markets closed

Downing Strategic Micro-Cap Inv. Ord (DSM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
56.500.00 (0.00%)
At close: 04:35PM GMT
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202357.2557.6056.0056.5056.505,556
Nov 30, 202357.5057.0856.0056.5056.50156,634
Nov 29, 202360.5060.0656.5057.5057.50231,037
Nov 28, 202360.2560.0559.5060.5060.50115,613
Nov 27, 202360.2561.5059.5060.2560.25105,733
Nov 24, 202361.2561.2560.0060.2560.25109,441
Nov 23, 202362.0064.5061.0061.5061.5029,078
Nov 22, 202360.0062.9060.0062.0062.00368,669
Nov 21, 202360.0060.4959.6660.0060.0032,427
Nov 20, 202360.0060.5059.6160.0060.0075,826
Nov 17, 202360.0060.5059.5060.0060.0044,705
Nov 16, 202361.0060.6159.6060.0060.0028,827
Nov 15, 202360.7559.6359.5061.0061.0022,374
Nov 14, 202362.0063.0060.0060.7560.7530,718
Nov 13, 202362.5063.5060.5362.5062.5039,827
Nov 10, 202360.2563.4660.0062.5062.50320,734
Nov 09, 202358.7561.2558.5061.0061.0042,065
Nov 08, 202358.7558.5558.5458.7558.7515,733
Nov 07, 202358.7558.9458.5458.7558.759,343
Nov 06, 202358.7558.9757.5058.7558.7515,863
Nov 03, 202358.2558.5058.0458.7558.7537,845
Nov 02, 202357.7558.5057.6558.2558.2552,001
Nov 01, 202357.7558.0057.5157.7557.7551,312
Oct 31, 202357.7558.0057.9757.7557.7556,556
Oct 30, 202356.5057.9956.5057.5057.5067,834
Oct 27, 202356.5056.5056.5056.5056.50-
Oct 26, 202355.7556.0055.0056.7556.7531,003
Oct 25, 202356.2555.7554.5054.5054.50291,363
Oct 24, 202356.0055.5054.2556.2556.2571,782
Oct 23, 202357.5056.5054.5054.5054.5061,006
Oct 20, 202357.5056.5056.1057.5057.50135,097
Oct 19, 202357.5056.5056.5057.0057.0017,446
Oct 18, 202357.0056.5056.0057.0057.0026,943
Oct 17, 202357.0056.8555.7557.0057.00130,909
Oct 16, 202357.0056.5056.5057.0057.003,711
Oct 13, 202356.7557.0056.0057.0057.00189,996
Oct 12, 202356.7556.7656.5056.7556.7566,245
Oct 11, 202356.7557.5056.7556.7556.7545,246
Oct 10, 202356.7556.7856.0056.7556.7546,630
Oct 09, 202356.7556.8056.5056.7556.7532,500
Oct 06, 202356.7558.6256.5056.7556.75201,795
Oct 05, 202357.7556.5056.5056.7556.7541,514
Oct 04, 202358.5058.4557.0057.7557.7534,719
Oct 03, 202359.0059.0058.0058.7558.7573,077
Oct 02, 202359.2559.2459.0059.0059.0045,961
Sept 29, 202359.2559.2558.9459.0059.0072,626
Sept 28, 202359.2559.0059.0059.2559.25149
Sept 27, 202359.2559.0058.9059.2559.2534,668
Sept 26, 202359.2559.0059.0059.2559.252,343
Sept 25, 202359.2559.0059.0059.2559.255,000
Sept 22, 202359.2559.2859.0959.2559.25103,011
Sept 21, 202359.2559.0059.0059.2559.257,500
Sept 20, 202359.2559.3559.0559.2559.2513,288
Sept 19, 202359.2559.4059.0059.2559.2598,701
Sept 18, 202359.2559.4259.0059.2559.2541,523
Sept 15, 202359.2559.4658.5058.5058.50125,643
Sept 14, 202359.2559.2059.2059.2559.251,664
Sept 13, 202359.2559.0059.0059.2559.2513,968
Sept 12, 202360.2560.0058.6059.2559.25295,458
Sept 11, 202360.2560.2060.2060.2560.251,892
Sept 08, 202360.2560.0059.5060.2560.25204,598
Sept 07, 202360.2560.2560.2560.2560.25-
Sept 06, 202360.2560.0060.0060.2560.255,005
Sept 05, 202360.2560.0060.0060.2560.255,380
Sept 04, 202360.2560.3059.5060.2560.2537,288
Sept 01, 202360.2560.0059.6160.2560.2553,031
Aug 31, 202359.2559.5059.0060.2560.2543,398
Aug 30, 202359.7559.5059.0059.2559.2517,628
Aug 29, 202360.5060.1059.0059.7559.7590,917
Aug 25, 202361.2560.8760.0060.5060.5046,890
Aug 24, 202361.2560.8760.8761.2561.25326
Aug 23, 202361.2561.2561.2561.2561.25-
Aug 22, 202361.2561.2561.2561.2561.25-
Aug 21, 202360.7560.5060.5061.2561.2510,000
Aug 18, 202361.2560.7459.7560.7560.75113,335
Aug 17, 202361.5061.0759.5061.2561.2552,798
Aug 16, 202361.5061.0061.0061.5061.5010,519
Aug 15, 202361.5061.4761.0061.5061.5034,265
Aug 14, 202361.5061.4761.0061.5061.505,355
Aug 11, 202361.5061.0461.0061.5061.5084,645
Aug 10, 202361.5061.4961.0061.5061.5019,161
Aug 09, 202361.5061.0061.0061.5061.50311
Aug 08, 202361.5061.6061.0061.5061.5033,446
Aug 07, 202361.7561.5061.5061.7561.756,733
Aug 04, 202361.7561.7461.5061.5061.5020,103
Aug 03, 202361.7561.7560.5061.7561.7519,683
Aug 02, 202362.0061.5061.5061.7561.7515,000
Aug 01, 202362.5063.0061.0061.0061.0027,220
Jul 31, 202362.7562.0062.0062.5062.5012,428
Jul 28, 202362.7562.0062.0062.7562.7571,747
Jul 27, 202362.7563.4162.0062.7562.7520,783
Jul 26, 202362.7562.0962.0062.7562.7514,901
Jul 25, 202362.7563.4262.0062.7562.7513,119
Jul 24, 202362.7562.0062.0062.7562.7525,069
Jul 21, 202362.5063.3562.0062.7562.7536,345
Jul 20, 202361.7562.0061.5062.5062.5024,089
Jul 19, 202361.2561.5061.0361.7561.7552,841
Jul 18, 202361.2561.4761.0061.2561.2538,079
Jul 17, 202361.2561.0061.0061.2561.2525,529
Jul 14, 202361.7561.5060.0061.2561.2530,789
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...