Canada markets closed

Downing Strategic Micro-Cap Inv. Trust plc (DSM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
74.50-1.50 (-1.97%)
At close: 4:23PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202174.2577.5071.0074.5074.5035,231
Nov. 25, 202176.0077.7274.0076.0076.002,990
Nov. 24, 202174.5077.7674.0076.0076.00323,447
Nov. 23, 202174.5075.0074.0074.5074.5053,127
Nov. 22, 202174.7575.0074.6175.0075.0049,363
Nov. 19, 202175.0076.5074.6174.7574.7587,429
Nov. 18, 202174.7575.0074.6074.7574.7565,752
Nov. 17, 202174.7575.0074.5074.7574.7550,570
Nov. 16, 202174.7575.0074.5074.7574.7571,956
Nov. 15, 202174.7575.0074.6074.7574.7513,893
Nov. 12, 202175.2575.4274.5074.7574.7559,175
Nov. 11, 202175.2575.5075.0075.2575.2546,968
Nov. 10, 202178.2580.0073.0076.0076.00152,050
Nov. 09, 202180.2581.0077.5077.5077.5038,088
Nov. 08, 202178.0081.0077.0080.2580.2545,390
Nov. 05, 202179.7581.5077.0077.5077.5025,744
Nov. 04, 202179.7579.1777.0079.7579.7514,370
Nov. 03, 202179.7580.0076.5079.7579.7535,590
Nov. 02, 202179.5082.0077.0081.5081.5067,825
Nov. 01, 202179.5081.5077.5079.5079.50121,736
Oct. 29, 202179.7580.5077.5079.7579.7588,310
Oct. 28, 202179.7580.6577.5079.7579.7546,589
Oct. 27, 202180.0082.0078.0082.0082.0033,597
Oct. 26, 202179.0080.8577.6480.0080.0045,087
Oct. 25, 202179.5080.5877.0079.0079.0013,261
Oct. 22, 202179.7581.5077.5079.5079.50326
Oct. 21, 202178.0082.0077.0079.7579.75140,163
Oct. 20, 202177.7577.4575.0078.0078.0030,144
Oct. 19, 202177.7577.6276.5077.7577.7516,073
Oct. 18, 202177.7578.5077.0078.5078.50123,204
Oct. 15, 202177.2577.5075.5077.0077.0025,449
Oct. 14, 202177.7578.0075.5077.2577.2531,147
Oct. 13, 202176.7577.5075.5077.7577.7545,567
Oct. 12, 202177.5077.5075.0076.7576.7526,847
Oct. 11, 202178.2578.2076.0077.5077.50220,541
Oct. 08, 202177.0078.4576.1577.5077.5074,923
Oct. 07, 202174.5075.5074.2375.0075.0015,718
Oct. 06, 202175.5075.5073.0074.5074.5027,027
Oct. 05, 202176.5075.7375.0076.0076.0012,782
Oct. 04, 202178.0077.4874.5077.2577.25112,207
Oct. 01, 202177.5077.4876.0077.0077.0046,895
Sep. 30, 202176.7577.5275.5078.5078.5048,529
Sep. 29, 202179.5079.5075.0076.0076.0089,549
Sep. 28, 202181.0084.0074.5079.5079.50101,707
Sep. 27, 202181.5083.3478.0081.0081.0022,492
Sep. 24, 202181.5081.8578.0081.5081.5035,516
Sep. 23, 202182.0082.3279.0081.5081.5035,202
Sep. 22, 202181.5085.0079.0082.0082.0072,615
Sep. 21, 202180.5082.3578.0081.5081.50101,407
Sep. 20, 202184.0085.0079.0080.5080.5079,105
Sep. 17, 202183.5086.0082.6483.7583.7531,552
Sep. 16, 202183.5085.0080.0083.5083.5090,237
Sep. 15, 202184.0086.0081.0083.5083.5038,510
Sep. 14, 202185.0087.4084.0084.5084.50107,488
Sep. 13, 202187.0087.0085.0087.0087.0015,280
Sep. 10, 202187.0088.7283.8684.7584.75115,254
Sep. 09, 202182.5089.0083.4286.0086.00761,774
Sep. 08, 202178.7584.9578.0082.0082.00205,294
Sep. 07, 202177.0078.9877.6678.7578.75209,390
Sep. 06, 202176.0079.0076.0478.0078.00392,955
Sep. 03, 202176.5078.0073.0077.0077.00175,766
Sep. 02, 202176.2577.0075.3076.5076.50174,333
Sep. 01, 202175.7576.8574.5074.5074.50201,042
Aug. 31, 202173.7576.6473.9176.0076.00195,412
Aug. 27, 202173.7573.9273.5073.7573.7574,235
Aug. 26, 202173.7574.0073.5074.0074.0044,451
Aug. 25, 202173.7573.9672.5073.7573.75128,602
Aug. 24, 202173.7574.0073.5073.7573.7539,162
Aug. 23, 202173.5074.5073.2673.7573.7552,102
Aug. 20, 202172.5073.9671.7873.5073.5058,704
Aug. 19, 202170.5073.9067.6272.5072.50114,445
Aug. 18, 202170.5070.5067.5970.5070.5091,822
Aug. 17, 202170.2571.0067.5070.5070.5055,131
Aug. 16, 202171.2571.9367.5069.0069.0097,097
Aug. 13, 202168.2572.5667.6071.2571.25177,555
Aug. 12, 202169.0072.0067.6469.0069.0089,457
Aug. 11, 202171.2572.0067.5067.5067.50184,860
Aug. 10, 202172.0073.5069.0071.2571.2538,503
Aug. 09, 202172.0071.3670.0072.0072.0046,618
Aug. 06, 202171.5074.0070.0072.0072.0016,943
Aug. 05, 202170.0069.3668.0070.5070.50973,461
Aug. 04, 202169.5069.5068.0070.0070.00178,867
Aug. 03, 202169.7570.5068.0069.0069.0076,693
Aug. 02, 202170.7571.0068.0068.5068.50227,593
Jul. 30, 202173.5075.5070.0070.7570.7519,493
Jul. 29, 202174.5075.0072.0073.5073.5016,797
Jul. 28, 202174.5073.3272.5675.0075.0031,423
Jul. 27, 202175.0073.3673.0074.5074.5061,902
Jul. 26, 202173.5077.0071.0075.0075.0023,485
Jul. 23, 202174.5072.0072.0074.0074.0023,490
Jul. 22, 202174.7573.9972.5074.5074.5028,049
Jul. 21, 202175.5077.0071.5074.5074.5038,138
Jul. 20, 202174.5073.0073.0075.5075.5022,000
Jul. 19, 202175.0075.0073.5074.5074.5019,961
Jul. 16, 202176.5076.5074.5075.5075.5041,361
Jul. 15, 202176.5077.9775.2576.5076.5077,240
Jul. 14, 202176.5076.0075.0076.5076.5019,622
Jul. 13, 202175.5078.0074.0076.2576.2553,055
Jul. 12, 202173.5074.0073.0074.5074.5015,743
Jul. 09, 202175.0075.3273.0073.5073.5061,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...