UK markets close in 6 hours 45 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
58.70-0.10 (-0.17%)
As of 03:35PM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.0058.7058.70201,450
30 Nov 202258.8059.4059.4058.8058.806,159
29 Nov 202258.6059.2059.2058.6058.603,881
28 Nov 202258.7059.2058.4558.6058.6023,876
25 Nov 202258.9059.3058.4558.7058.7021,527
24 Nov 202259.3059.4658.5959.0059.0025,518
23 Nov 202259.5059.8058.5759.3059.3014,309
22 Nov 202259.3059.3059.0959.4059.409,943
21 Nov 202259.1059.8058.4059.3059.3077,533
18 Nov 202259.2059.4158.8359.1059.1036,921
17 Nov 202259.2059.4958.7859.2059.2024,738
16 Nov 202259.2059.5258.7759.2059.2016,143
15 Nov 202259.2059.6958.6659.3059.3046,695
14 Nov 202259.0059.8758.4059.3059.30154,540
11 Nov 202257.8059.0057.4159.0059.00260,978
10 Nov 202257.8059.0056.6057.8057.8093,582
09 Nov 202253.3060.8853.9357.8057.8088,671
08 Nov 202253.3053.8552.7653.1053.1010,569
07 Nov 202253.2054.0052.5053.3053.3027,698
04 Nov 202252.8054.0052.4553.2053.2024,287
03 Nov 202252.8053.2052.2152.8052.8013,479
02 Nov 202253.1053.1052.2652.8052.80136,160
01 Nov 202252.6052.2252.2253.1053.101,449
31 Oct 202252.6052.9952.2052.2052.203,756
28 Oct 202252.6052.2252.2252.6052.608,258
27 Oct 202253.1052.8752.2252.6052.6027,486
26 Oct 202252.4052.0051.8053.1053.1014,596
25 Oct 202252.7051.8351.8051.9051.9021,652
24 Oct 202251.7053.5853.0052.7052.70939
21 Oct 202251.7051.7851.6051.7051.7023,941
20 Oct 202251.7051.6951.6851.7051.7013,356
19 Oct 202251.9051.7851.7851.8051.801,299
18 Oct 202251.8051.6051.6051.9051.9039,591
17 Oct 202252.2052.0051.5051.8051.8026,641
14 Oct 202252.2052.0051.9752.2052.2053,443
13 Oct 202253.1052.2951.7552.2052.2029,288
12 Oct 202253.0053.2052.0053.1053.1011,334
11 Oct 202253.0052.8152.0052.5052.5019,632
10 Oct 202252.6053.2551.8253.0053.00159,968
07 Oct 202253.5053.5052.0052.2052.20122,036
06 Oct 202253.0054.4052.5053.5053.5029,413
05 Oct 202252.6053.1051.8052.6052.60161,515
04 Oct 202252.1053.0251.8052.6052.60111,823
03 Oct 202251.9053.1851.8052.1052.1064,874
30 Sept 202252.2052.4051.8052.0052.0041,024
29 Sept 202254.7054.6051.9052.6052.60147,493
28 Sept 202257.0056.8054.2055.2055.20129,726
27 Sept 202257.2057.0856.0057.2057.2032,250
26 Sept 202257.4057.1556.0056.0056.0021,577
23 Sept 202259.0057.6057.5057.7057.705,029
22 Sept 202258.5058.4557.0058.2058.2016,280
21 Sept 202258.8059.0058.0058.5058.506,715
20 Sept 202258.5058.0158.0159.0059.0011,570
16 Sept 202258.5058.1058.1058.5058.508,936
15 Sept 202258.5058.9958.9958.5058.5014,330
14 Sept 202258.5058.9958.0959.0059.0041,057
13 Sept 202259.0059.9758.5058.5058.5023,901
12 Sept 202259.9759.9758.4059.0059.0090,417
09 Sept 202260.2060.0057.5058.5058.50126,650
08 Sept 202260.2060.2960.0060.2060.204,808
07 Sept 202260.2060.2960.0060.2060.2019,377
06 Sept 202260.2060.3060.0060.2060.206,056
05 Sept 202260.2060.3457.5060.2060.201,002,149
02 Sept 202260.1060.1859.8060.2060.2058,686
01 Sept 202260.5060.5760.0060.1060.1041,879
31 Aug 202262.0061.3660.0060.8060.8081,113
30 Aug 202262.0062.8060.5061.5061.50159,022
26 Aug 202261.8061.9661.0061.8061.8030,345
25 Aug 202261.8062.0061.0061.8061.8012,999
24 Aug 202261.5061.0060.6061.8061.8057,363
23 Aug 202261.5061.9861.0061.5061.5022,338
22 Aug 202264.3063.6061.0161.5061.5088,614
19 Aug 202264.3064.2363.2564.3064.3029,942
18 Aug 202264.3064.3664.2764.3064.3014,661
17 Aug 202264.3064.4464.3864.3064.301,612
16 Aug 202264.3064.7263.6064.3064.3023,284
15 Aug 202264.3065.0063.6164.3064.3042,592
12 Aug 202263.7063.8063.6063.7063.7046,084
11 Aug 202264.1064.0063.4063.7063.7035,713
10 Aug 202265.7065.4364.0064.1064.1082,378
09 Aug 202265.7065.4765.4065.7065.701,641
08 Aug 202265.7065.5265.4065.7065.709,093
05 Aug 202266.1065.5065.4065.7065.704,125
04 Aug 202265.7066.8065.5366.1066.103,330
03 Aug 202266.0066.5165.2065.7065.7031,306
02 Aug 202266.0066.7465.0066.0066.0014,133
01 Aug 202266.0066.9465.3066.0066.0021,324
29 Jul 202265.5066.0065.2566.0066.0043,231
28 Jul 202264.6067.0063.4065.5065.50259,916
27 Jul 202262.5065.0061.0064.1064.1025,241
26 Jul 202262.5064.0061.9962.5062.508,553
25 Jul 202262.4064.0061.2562.5062.5077,248
22 Jul 202262.4063.8063.8062.4062.407,357
21 Jul 202262.5063.8061.0062.4062.4091,897
20 Jul 202262.2063.5560.6062.6062.609,300
19 Jul 202261.6062.7860.4062.3062.3096,304
18 Jul 202261.8062.8360.2061.6061.6039,661
15 Jul 202261.6063.0060.5061.8061.8093,200
14 Jul 202261.6060.5060.5061.6061.604,702
13 Jul 202260.5060.2260.0061.6061.6047,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...