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
52.00-0.60 (-1.14%)
At close: 04:35PM BST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 202262.5062.0061.0061.5061.5025,908
Jul 05, 202262.5063.4361.0362.0062.0036,376
Jul 04, 202262.5063.4363.4362.5062.50311
Jul 01, 202262.5064.0061.0062.5062.5021,610
Jun 30, 202262.5064.0061.4862.5062.506,579
Jun 29, 202263.0064.0061.6063.0063.0016,022
Jun 28, 202264.0065.8865.8064.0064.0012,971
Jun 27, 202264.0062.5062.0064.0064.0098,000
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 16, 20220.3 Dividend
Jun 15, 202267.0069.0063.3064.3064.0079,135
Jun 14, 202267.0068.2665.2067.0066.69536
Jun 13, 202267.0068.2868.2867.0066.69105
Jun 10, 202267.0069.0065.1067.0066.693,170
Jun 09, 202267.0069.0065.5067.1066.7950,977
Jun 08, 202267.0069.0065.5067.0066.694,791
Jun 07, 202266.1069.0063.4067.0066.69190,831
Jun 06, 202266.1068.0763.5066.1065.79119,132
Jun 01, 202266.1068.9064.6566.1065.7945,653
May 31, 202266.0068.5866.7068.5068.1850,727
May 30, 202265.1066.9564.1966.0065.6910,356
May 27, 202265.1067.0064.0265.1064.8034,235
May 26, 202265.1066.6064.0665.1064.8044,030
May 25, 202265.1066.8963.2065.1064.8017,639
May 24, 202268.5068.8065.0665.3065.0059,179
May 23, 202268.0068.9867.3068.5068.1810,273
May 20, 202267.0068.3368.0468.0067.6845,622
May 19, 202268.5069.0067.0068.4068.08181,812
May 18, 202266.5072.0064.9568.5068.18129,589
May 17, 202267.5068.5067.7066.5066.1912,091
May 16, 202266.5068.7564.0067.0066.6946,987
May 13, 202266.5066.6963.5066.5066.1994,825
May 12, 202266.5066.2066.2066.5066.1978
May 11, 202265.5067.1564.0066.5066.1944,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...