Canada markets closed

Downing Strategic Micro-Cap Investment Trust PLC (DSM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
67.00+0.50 (+0.75%)
At close: 03:14PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 16, 202268.7568.7564.0067.0067.0046,987
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
Jan 31, 202269.5072.0067.0070.0070.00119,619
Jan 28, 202269.5069.3067.5069.5069.5024,232
Jan 27, 202269.0069.0467.0069.5069.5095,869
Jan 26, 202269.7571.0068.0068.5068.5040,079
Jan 25, 202269.5068.2267.0069.5069.5022,358
Jan 24, 202271.0069.0066.5069.5069.50104,913
Jan 21, 202273.0071.7069.0071.0071.00104,799
Jan 20, 202273.0072.9871.0073.5073.5063,305
Jan 19, 202272.0075.0070.0073.0073.0060,770
Jan 18, 202274.0073.6670.0072.0072.0067,429
Jan 17, 202274.0073.0572.0074.0074.0027,794
Jan 14, 202273.0074.1072.0073.5073.5075,519
Jan 13, 202272.5074.2070.0073.0073.0050,294
Jan 12, 202270.0074.2368.0072.5072.5059,022
Jan 11, 202268.5070.0067.0069.0069.0096,255
Jan 10, 202272.5070.0068.0068.5068.50166,007
Jan 07, 202272.5071.8068.0072.0072.00129,362
Jan 06, 202272.5070.0069.0072.5072.5012,564
Jan 05, 202270.0071.5069.0072.5072.5019,246
Jan 04, 202271.5070.5069.0070.0070.0076,815
Dec 31, 202170.5070.0069.5069.5069.505,673
Dec 30, 202172.0070.2070.0070.5070.5042,142
Dec 29, 202172.5071.5070.2572.0072.0021,749
Dec 24, 202172.5070.5070.5072.5072.501,055
Dec 23, 202173.0072.4070.5072.5072.5042,303
Dec 22, 202172.7572.3070.5073.0073.0034,403
Dec 21, 202171.0072.0068.0072.5072.5054,903
Dec 20, 202172.0071.0069.0071.0071.009,986
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...