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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 74.25 | 77.50 | 71.00 | 74.50 | 74.50 | 35,231 |
| Nov. 25, 2021 | 76.00 | 77.72 | 74.00 | 76.00 | 76.00 | 2,990 |
| Nov. 24, 2021 | 74.50 | 77.76 | 74.00 | 76.00 | 76.00 | 323,447 |
| Nov. 23, 2021 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | 53,127 |
| Nov. 22, 2021 | 74.75 | 75.00 | 74.61 | 75.00 | 75.00 | 49,363 |
| Nov. 19, 2021 | 75.00 | 76.50 | 74.61 | 74.75 | 74.75 | 87,429 |
| Nov. 18, 2021 | 74.75 | 75.00 | 74.60 | 74.75 | 74.75 | 65,752 |
| Nov. 17, 2021 | 74.75 | 75.00 | 74.50 | 74.75 | 74.75 | 50,570 |
| Nov. 16, 2021 | 74.75 | 75.00 | 74.50 | 74.75 | 74.75 | 71,956 |
| Nov. 15, 2021 | 74.75 | 75.00 | 74.60 | 74.75 | 74.75 | 13,893 |
| Nov. 12, 2021 | 75.25 | 75.42 | 74.50 | 74.75 | 74.75 | 59,175 |
| Nov. 11, 2021 | 75.25 | 75.50 | 75.00 | 75.25 | 75.25 | 46,968 |
| Nov. 10, 2021 | 78.25 | 80.00 | 73.00 | 76.00 | 76.00 | 152,050 |
| Nov. 09, 2021 | 80.25 | 81.00 | 77.50 | 77.50 | 77.50 | 38,088 |
| Nov. 08, 2021 | 78.00 | 81.00 | 77.00 | 80.25 | 80.25 | 45,390 |
| Nov. 05, 2021 | 79.75 | 81.50 | 77.00 | 77.50 | 77.50 | 25,744 |
| Nov. 04, 2021 | 79.75 | 79.17 | 77.00 | 79.75 | 79.75 | 14,370 |
| Nov. 03, 2021 | 79.75 | 80.00 | 76.50 | 79.75 | 79.75 | 35,590 |
| Nov. 02, 2021 | 79.50 | 82.00 | 77.00 | 81.50 | 81.50 | 67,825 |
| Nov. 01, 2021 | 79.50 | 81.50 | 77.50 | 79.50 | 79.50 | 121,736 |
| Oct. 29, 2021 | 79.75 | 80.50 | 77.50 | 79.75 | 79.75 | 88,310 |
| Oct. 28, 2021 | 79.75 | 80.65 | 77.50 | 79.75 | 79.75 | 46,589 |
| Oct. 27, 2021 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 33,597 |
| Oct. 26, 2021 | 79.00 | 80.85 | 77.64 | 80.00 | 80.00 | 45,087 |
| Oct. 25, 2021 | 79.50 | 80.58 | 77.00 | 79.00 | 79.00 | 13,261 |
| Oct. 22, 2021 | 79.75 | 81.50 | 77.50 | 79.50 | 79.50 | 326 |
| Oct. 21, 2021 | 78.00 | 82.00 | 77.00 | 79.75 | 79.75 | 140,163 |
| Oct. 20, 2021 | 77.75 | 77.45 | 75.00 | 78.00 | 78.00 | 30,144 |
| Oct. 19, 2021 | 77.75 | 77.62 | 76.50 | 77.75 | 77.75 | 16,073 |
| Oct. 18, 2021 | 77.75 | 78.50 | 77.00 | 78.50 | 78.50 | 123,204 |
| Oct. 15, 2021 | 77.25 | 77.50 | 75.50 | 77.00 | 77.00 | 25,449 |
| Oct. 14, 2021 | 77.75 | 78.00 | 75.50 | 77.25 | 77.25 | 31,147 |
| Oct. 13, 2021 | 76.75 | 77.50 | 75.50 | 77.75 | 77.75 | 45,567 |
| Oct. 12, 2021 | 77.50 | 77.50 | 75.00 | 76.75 | 76.75 | 26,847 |
| Oct. 11, 2021 | 78.25 | 78.20 | 76.00 | 77.50 | 77.50 | 220,541 |
| Oct. 08, 2021 | 77.00 | 78.45 | 76.15 | 77.50 | 77.50 | 74,923 |
| Oct. 07, 2021 | 74.50 | 75.50 | 74.23 | 75.00 | 75.00 | 15,718 |
| Oct. 06, 2021 | 75.50 | 75.50 | 73.00 | 74.50 | 74.50 | 27,027 |
| Oct. 05, 2021 | 76.50 | 75.73 | 75.00 | 76.00 | 76.00 | 12,782 |
| Oct. 04, 2021 | 78.00 | 77.48 | 74.50 | 77.25 | 77.25 | 112,207 |
| Oct. 01, 2021 | 77.50 | 77.48 | 76.00 | 77.00 | 77.00 | 46,895 |
| Sep. 30, 2021 | 76.75 | 77.52 | 75.50 | 78.50 | 78.50 | 48,529 |
| Sep. 29, 2021 | 79.50 | 79.50 | 75.00 | 76.00 | 76.00 | 89,549 |
| Sep. 28, 2021 | 81.00 | 84.00 | 74.50 | 79.50 | 79.50 | 101,707 |
| Sep. 27, 2021 | 81.50 | 83.34 | 78.00 | 81.00 | 81.00 | 22,492 |
| Sep. 24, 2021 | 81.50 | 81.85 | 78.00 | 81.50 | 81.50 | 35,516 |
| Sep. 23, 2021 | 82.00 | 82.32 | 79.00 | 81.50 | 81.50 | 35,202 |
| Sep. 22, 2021 | 81.50 | 85.00 | 79.00 | 82.00 | 82.00 | 72,615 |
| Sep. 21, 2021 | 80.50 | 82.35 | 78.00 | 81.50 | 81.50 | 101,407 |
| Sep. 20, 2021 | 84.00 | 85.00 | 79.00 | 80.50 | 80.50 | 79,105 |
| Sep. 17, 2021 | 83.50 | 86.00 | 82.64 | 83.75 | 83.75 | 31,552 |
| Sep. 16, 2021 | 83.50 | 85.00 | 80.00 | 83.50 | 83.50 | 90,237 |
| Sep. 15, 2021 | 84.00 | 86.00 | 81.00 | 83.50 | 83.50 | 38,510 |
| Sep. 14, 2021 | 85.00 | 87.40 | 84.00 | 84.50 | 84.50 | 107,488 |
| Sep. 13, 2021 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 15,280 |
| Sep. 10, 2021 | 87.00 | 88.72 | 83.86 | 84.75 | 84.75 | 115,254 |
| Sep. 09, 2021 | 82.50 | 89.00 | 83.42 | 86.00 | 86.00 | 761,774 |
| Sep. 08, 2021 | 78.75 | 84.95 | 78.00 | 82.00 | 82.00 | 205,294 |
| Sep. 07, 2021 | 77.00 | 78.98 | 77.66 | 78.75 | 78.75 | 209,390 |
| Sep. 06, 2021 | 76.00 | 79.00 | 76.04 | 78.00 | 78.00 | 392,955 |
| Sep. 03, 2021 | 76.50 | 78.00 | 73.00 | 77.00 | 77.00 | 175,766 |
| Sep. 02, 2021 | 76.25 | 77.00 | 75.30 | 76.50 | 76.50 | 174,333 |
| Sep. 01, 2021 | 75.75 | 76.85 | 74.50 | 74.50 | 74.50 | 201,042 |
| Aug. 31, 2021 | 73.75 | 76.64 | 73.91 | 76.00 | 76.00 | 195,412 |
| Aug. 27, 2021 | 73.75 | 73.92 | 73.50 | 73.75 | 73.75 | 74,235 |
| Aug. 26, 2021 | 73.75 | 74.00 | 73.50 | 74.00 | 74.00 | 44,451 |
| Aug. 25, 2021 | 73.75 | 73.96 | 72.50 | 73.75 | 73.75 | 128,602 |
| Aug. 24, 2021 | 73.75 | 74.00 | 73.50 | 73.75 | 73.75 | 39,162 |
| Aug. 23, 2021 | 73.50 | 74.50 | 73.26 | 73.75 | 73.75 | 52,102 |
| Aug. 20, 2021 | 72.50 | 73.96 | 71.78 | 73.50 | 73.50 | 58,704 |
| Aug. 19, 2021 | 70.50 | 73.90 | 67.62 | 72.50 | 72.50 | 114,445 |
| Aug. 18, 2021 | 70.50 | 70.50 | 67.59 | 70.50 | 70.50 | 91,822 |
| Aug. 17, 2021 | 70.25 | 71.00 | 67.50 | 70.50 | 70.50 | 55,131 |
| Aug. 16, 2021 | 71.25 | 71.93 | 67.50 | 69.00 | 69.00 | 97,097 |
| Aug. 13, 2021 | 68.25 | 72.56 | 67.60 | 71.25 | 71.25 | 177,555 |
| Aug. 12, 2021 | 69.00 | 72.00 | 67.64 | 69.00 | 69.00 | 89,457 |
| Aug. 11, 2021 | 71.25 | 72.00 | 67.50 | 67.50 | 67.50 | 184,860 |
| Aug. 10, 2021 | 72.00 | 73.50 | 69.00 | 71.25 | 71.25 | 38,503 |
| Aug. 09, 2021 | 72.00 | 71.36 | 70.00 | 72.00 | 72.00 | 46,618 |
| Aug. 06, 2021 | 71.50 | 74.00 | 70.00 | 72.00 | 72.00 | 16,943 |
| Aug. 05, 2021 | 70.00 | 69.36 | 68.00 | 70.50 | 70.50 | 973,461 |
| Aug. 04, 2021 | 69.50 | 69.50 | 68.00 | 70.00 | 70.00 | 178,867 |
| Aug. 03, 2021 | 69.75 | 70.50 | 68.00 | 69.00 | 69.00 | 76,693 |
| Aug. 02, 2021 | 70.75 | 71.00 | 68.00 | 68.50 | 68.50 | 227,593 |
| Jul. 30, 2021 | 73.50 | 75.50 | 70.00 | 70.75 | 70.75 | 19,493 |
| Jul. 29, 2021 | 74.50 | 75.00 | 72.00 | 73.50 | 73.50 | 16,797 |
| Jul. 28, 2021 | 74.50 | 73.32 | 72.56 | 75.00 | 75.00 | 31,423 |
| Jul. 27, 2021 | 75.00 | 73.36 | 73.00 | 74.50 | 74.50 | 61,902 |
| Jul. 26, 2021 | 73.50 | 77.00 | 71.00 | 75.00 | 75.00 | 23,485 |
| Jul. 23, 2021 | 74.50 | 72.00 | 72.00 | 74.00 | 74.00 | 23,490 |
| Jul. 22, 2021 | 74.75 | 73.99 | 72.50 | 74.50 | 74.50 | 28,049 |
| Jul. 21, 2021 | 75.50 | 77.00 | 71.50 | 74.50 | 74.50 | 38,138 |
| Jul. 20, 2021 | 74.50 | 73.00 | 73.00 | 75.50 | 75.50 | 22,000 |
| Jul. 19, 2021 | 75.00 | 75.00 | 73.50 | 74.50 | 74.50 | 19,961 |
| Jul. 16, 2021 | 76.50 | 76.50 | 74.50 | 75.50 | 75.50 | 41,361 |
| Jul. 15, 2021 | 76.50 | 77.97 | 75.25 | 76.50 | 76.50 | 77,240 |
| Jul. 14, 2021 | 76.50 | 76.00 | 75.00 | 76.50 | 76.50 | 19,622 |
| Jul. 13, 2021 | 75.50 | 78.00 | 74.00 | 76.25 | 76.25 | 53,055 |
| Jul. 12, 2021 | 73.50 | 74.00 | 73.00 | 74.50 | 74.50 | 15,743 |
| Jul. 09, 2021 | 75.00 | 75.32 | 73.00 | 73.50 | 73.50 | 61,711 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
