UK markets closed
NIKKEI 225
29,106.01 +505.60 (+1.77%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.44 +0.68 (+0.81%) GOLD FUTURES
1,794.10 -12.70 (-0.70%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
45,030.14 -896.14 (-1.95%)
Downing Strategic Micro-Cap Inv. Trust plc (DSM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
80.00+1.00 (+1.27%)
At close: 11:34AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 77.64 | 80.85 | 77.64 | 80.00 | 80.00 | 45,087 |
| 25 Oct 2021 | 79.50 | 80.58 | 77.00 | 79.00 | 79.00 | 13,261 |
| 22 Oct 2021 | 79.75 | 81.50 | 77.50 | 79.50 | 79.50 | 326 |
| 21 Oct 2021 | 78.00 | 82.00 | 77.00 | 79.75 | 79.75 | 140,163 |
| 20 Oct 2021 | 77.75 | 77.45 | 75.00 | 78.00 | 78.00 | 30,144 |
| 19 Oct 2021 | 77.75 | 77.62 | 76.50 | 77.75 | 77.75 | 16,073 |
| 18 Oct 2021 | 77.75 | 78.50 | 77.00 | 78.50 | 78.50 | 123,204 |
| 15 Oct 2021 | 77.25 | 77.50 | 75.50 | 77.00 | 77.00 | 25,449 |
| 14 Oct 2021 | 77.75 | 78.00 | 75.50 | 77.25 | 77.25 | 31,147 |
| 13 Oct 2021 | 76.75 | 77.50 | 75.50 | 77.75 | 77.75 | 45,567 |
| 12 Oct 2021 | 77.50 | 77.50 | 75.00 | 76.75 | 76.75 | 26,847 |
| 11 Oct 2021 | 78.25 | 78.20 | 76.00 | 77.50 | 77.50 | 220,541 |
| 08 Oct 2021 | 77.00 | 78.45 | 76.15 | 77.50 | 77.50 | 74,923 |
| 07 Oct 2021 | 74.50 | 75.50 | 74.23 | 75.00 | 75.00 | 15,718 |
| 06 Oct 2021 | 75.50 | 75.50 | 73.00 | 74.50 | 74.50 | 27,027 |
| 05 Oct 2021 | 76.50 | 75.73 | 75.00 | 76.00 | 76.00 | 12,782 |
| 04 Oct 2021 | 78.00 | 77.48 | 74.50 | 77.25 | 77.25 | 112,207 |
| 01 Oct 2021 | 77.50 | 77.48 | 76.00 | 77.00 | 77.00 | 46,895 |
| 30 Sept 2021 | 76.75 | 77.52 | 75.50 | 78.50 | 78.50 | 48,529 |
| 29 Sept 2021 | 79.50 | 79.50 | 75.00 | 76.00 | 76.00 | 89,549 |
| 28 Sept 2021 | 81.00 | 84.00 | 74.50 | 79.50 | 79.50 | 101,707 |
| 27 Sept 2021 | 81.50 | 83.34 | 78.00 | 81.00 | 81.00 | 22,492 |
| 24 Sept 2021 | 81.50 | 81.85 | 78.00 | 81.50 | 81.50 | 35,516 |
| 23 Sept 2021 | 82.00 | 82.32 | 79.00 | 81.50 | 81.50 | 35,202 |
| 22 Sept 2021 | 81.50 | 85.00 | 79.00 | 82.00 | 82.00 | 72,615 |
| 21 Sept 2021 | 80.50 | 82.35 | 78.00 | 81.50 | 81.50 | 101,407 |
| 20 Sept 2021 | 84.00 | 85.00 | 79.00 | 80.50 | 80.50 | 79,105 |
| 17 Sept 2021 | 83.50 | 86.00 | 82.64 | 83.75 | 83.75 | 31,552 |
| 16 Sept 2021 | 83.50 | 85.00 | 80.00 | 83.50 | 83.50 | 90,237 |
| 15 Sept 2021 | 84.00 | 86.00 | 81.00 | 83.50 | 83.50 | 38,510 |
| 14 Sept 2021 | 85.00 | 87.40 | 84.00 | 84.50 | 84.50 | 107,488 |
| 13 Sept 2021 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 15,280 |
| 10 Sept 2021 | 87.00 | 88.72 | 83.86 | 84.75 | 84.75 | 115,254 |
| 09 Sept 2021 | 82.50 | 89.00 | 83.42 | 86.00 | 86.00 | 761,774 |
| 08 Sept 2021 | 78.75 | 84.95 | 78.00 | 82.00 | 82.00 | 205,294 |
| 07 Sept 2021 | 77.00 | 78.98 | 77.66 | 78.75 | 78.75 | 209,390 |
| 06 Sept 2021 | 76.00 | 79.00 | 76.04 | 78.00 | 78.00 | 392,955 |
| 03 Sept 2021 | 76.50 | 78.00 | 73.00 | 77.00 | 77.00 | 175,766 |
| 02 Sept 2021 | 76.25 | 77.00 | 75.30 | 76.50 | 76.50 | 174,333 |
| 01 Sept 2021 | 75.75 | 76.85 | 74.50 | 74.50 | 74.50 | 201,042 |
| 31 Aug 2021 | 73.75 | 76.64 | 73.91 | 76.00 | 76.00 | 195,412 |
| 27 Aug 2021 | 73.75 | 73.92 | 73.50 | 73.75 | 73.75 | 74,235 |
| 26 Aug 2021 | 73.75 | 74.00 | 73.50 | 74.00 | 74.00 | 44,451 |
| 25 Aug 2021 | 73.75 | 73.96 | 72.50 | 73.75 | 73.75 | 128,602 |
| 24 Aug 2021 | 73.75 | 74.00 | 73.50 | 73.75 | 73.75 | 39,162 |
| 23 Aug 2021 | 73.50 | 74.50 | 73.26 | 73.75 | 73.75 | 52,102 |
| 20 Aug 2021 | 72.50 | 73.96 | 71.78 | 73.50 | 73.50 | 58,704 |
| 19 Aug 2021 | 70.50 | 73.90 | 67.62 | 72.50 | 72.50 | 114,445 |
| 18 Aug 2021 | 70.50 | 70.50 | 67.59 | 70.50 | 70.50 | 91,822 |
| 17 Aug 2021 | 70.25 | 71.00 | 67.50 | 70.50 | 70.50 | 55,131 |
| 16 Aug 2021 | 71.25 | 71.93 | 67.50 | 69.00 | 69.00 | 97,097 |
| 13 Aug 2021 | 68.25 | 72.56 | 67.60 | 71.25 | 71.25 | 177,555 |
| 12 Aug 2021 | 69.00 | 72.00 | 67.64 | 69.00 | 69.00 | 89,457 |
| 11 Aug 2021 | 71.25 | 72.00 | 67.50 | 67.50 | 67.50 | 184,860 |
| 10 Aug 2021 | 72.00 | 73.50 | 69.00 | 71.25 | 71.25 | 38,503 |
| 09 Aug 2021 | 72.00 | 71.36 | 70.00 | 72.00 | 72.00 | 46,618 |
| 06 Aug 2021 | 71.50 | 74.00 | 70.00 | 72.00 | 72.00 | 16,943 |
| 05 Aug 2021 | 70.00 | 69.36 | 68.00 | 70.50 | 70.50 | 973,461 |
| 04 Aug 2021 | 69.50 | 69.50 | 68.00 | 70.00 | 70.00 | 178,867 |
| 03 Aug 2021 | 69.75 | 70.50 | 68.00 | 69.00 | 69.00 | 76,693 |
| 02 Aug 2021 | 70.75 | 71.00 | 68.00 | 68.50 | 68.50 | 227,593 |
| 30 Jul 2021 | 73.50 | 75.50 | 70.00 | 70.75 | 70.75 | 19,493 |
| 29 Jul 2021 | 74.50 | 75.00 | 72.00 | 73.50 | 73.50 | 16,797 |
| 28 Jul 2021 | 74.50 | 73.32 | 72.56 | 75.00 | 75.00 | 31,423 |
| 27 Jul 2021 | 75.00 | 73.36 | 73.00 | 74.50 | 74.50 | 61,902 |
| 26 Jul 2021 | 73.50 | 77.00 | 71.00 | 75.00 | 75.00 | 23,485 |
| 23 Jul 2021 | 74.50 | 72.00 | 72.00 | 74.00 | 74.00 | 23,490 |
| 22 Jul 2021 | 74.75 | 73.99 | 72.50 | 74.50 | 74.50 | 28,049 |
| 21 Jul 2021 | 75.50 | 77.00 | 71.50 | 74.50 | 74.50 | 38,138 |
| 20 Jul 2021 | 74.50 | 73.00 | 73.00 | 75.50 | 75.50 | 22,000 |
| 19 Jul 2021 | 75.00 | 75.00 | 73.50 | 74.50 | 74.50 | 19,961 |
| 16 Jul 2021 | 76.50 | 76.50 | 74.50 | 75.50 | 75.50 | 41,361 |
| 15 Jul 2021 | 76.50 | 77.97 | 75.25 | 76.50 | 76.50 | 77,240 |
| 14 Jul 2021 | 76.50 | 76.00 | 75.00 | 76.50 | 76.50 | 19,622 |
| 13 Jul 2021 | 75.50 | 78.00 | 74.00 | 76.25 | 76.25 | 53,055 |
| 12 Jul 2021 | 73.50 | 74.00 | 73.00 | 74.50 | 74.50 | 15,743 |
| 09 Jul 2021 | 75.00 | 75.32 | 73.00 | 73.50 | 73.50 | 61,711 |
| 08 Jul 2021 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 16,783 |
| 07 Jul 2021 | 77.00 | 77.20 | 75.50 | 77.00 | 77.00 | 31,886 |
| 06 Jul 2021 | 77.50 | 77.14 | 75.10 | 77.00 | 77.00 | 49,848 |
| 05 Jul 2021 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | 72,202 |
| 02 Jul 2021 | 77.50 | 78.13 | 76.00 | 77.50 | 77.50 | 68,488 |
| 01 Jul 2021 | 76.00 | 77.96 | 75.00 | 77.50 | 77.50 | 35,026 |
| 30 Jun 2021 | 75.25 | 76.00 | 73.00 | 76.00 | 76.00 | 42,465 |
| 29 Jun 2021 | 76.50 | 78.00 | 74.00 | 75.25 | 75.25 | 62,135 |
| 28 Jun 2021 | 77.50 | 76.90 | 76.00 | 77.50 | 77.50 | 10,652 |
| 25 Jun 2021 | 77.00 | 76.52 | 75.50 | 77.50 | 77.50 | 5,167 |
| 24 Jun 2021 | 77.50 | 78.50 | 75.00 | 77.00 | 77.00 | 96,229 |
| 23 Jun 2021 | 77.00 | 77.80 | 76.00 | 77.50 | 77.50 | 32,780 |
| 22 Jun 2021 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 57,712 |
| 21 Jun 2021 | 76.25 | 76.80 | 74.00 | 77.00 | 77.00 | 25,138 |
| 18 Jun 2021 | 76.50 | 77.91 | 75.00 | 76.50 | 76.50 | 19,322 |
| 17 Jun 2021 | 76.00 | 78.00 | 73.00 | 76.50 | 76.50 | 118,351 |
| 16 Jun 2021 | 77.75 | 78.48 | 76.00 | 77.00 | 77.00 | 142,542 |
| 15 Jun 2021 | 77.75 | 76.50 | 76.50 | 77.75 | 77.75 | 2,500 |
| 14 Jun 2021 | 77.75 | 78.35 | 76.50 | 77.75 | 77.75 | 63,282 |
| 11 Jun 2021 | 77.75 | 78.25 | 76.00 | 76.50 | 76.50 | 209,456 |
| 10 Jun 2021 | 77.50 | 79.00 | 76.00 | 76.00 | 76.00 | 44,521 |
| 10 Jun 2021 | 0.8 Dividend | |||||
| 09 Jun 2021 | 77.50 | 76.00 | 76.00 | 77.50 | 76.70 | 7,794 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
