Downing Strategic Micro-Cap Inv. Trust plc (DSM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
78.50+1.00 (+1.29%)
At close: 5:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 77.50 | 79.00 | 76.25 | 78.50 | 78.50 | 191,730 |
| 15 Apr 2021 | 77.50 | 79.05 | 75.50 | 77.50 | 77.50 | 445,297 |
| 14 Apr 2021 | 77.50 | 81.00 | 75.50 | 77.50 | 77.50 | 243,968 |
| 13 Apr 2021 | 78.00 | 78.40 | 74.72 | 77.50 | 77.50 | 133,620 |
| 12 Apr 2021 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 101,306 |
| 09 Apr 2021 | 77.50 | 80.00 | 75.00 | 78.00 | 78.00 | 156,180 |
| 08 Apr 2021 | 75.00 | 77.67 | 75.00 | 76.50 | 76.50 | 151,752 |
| 07 Apr 2021 | 74.25 | 75.58 | 72.50 | 74.50 | 74.50 | 113,400 |
| 06 Apr 2021 | 72.50 | 76.00 | 72.00 | 74.25 | 74.25 | 127,234 |
| 01 Apr 2021 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | 158,571 |
| 31 Mar 2021 | 72.50 | 72.82 | 72.00 | 72.50 | 72.50 | 37,115 |
| 30 Mar 2021 | 72.25 | 72.83 | 71.50 | 72.50 | 72.50 | 61,540 |
| 29 Mar 2021 | 73.25 | 74.95 | 71.00 | 72.25 | 72.25 | 130,607 |
| 26 Mar 2021 | 73.00 | 74.95 | 71.00 | 73.25 | 73.25 | 33,450 |
| 25 Mar 2021 | 73.00 | 74.99 | 71.10 | 73.00 | 73.00 | 22,629 |
| 24 Mar 2021 | 73.00 | 74.99 | 72.08 | 73.00 | 73.00 | 13,218 |
| 23 Mar 2021 | 72.50 | 75.00 | 71.50 | 73.00 | 73.00 | 163,062 |
| 22 Mar 2021 | 72.50 | 75.00 | 73.00 | 72.50 | 72.50 | 17,616 |
| 19 Mar 2021 | 72.50 | 75.00 | 71.35 | 73.00 | 73.00 | 13,983 |
| 18 Mar 2021 | 73.50 | 75.00 | 71.00 | 73.00 | 73.00 | 71,705 |
| 17 Mar 2021 | 72.50 | 73.28 | 71.50 | 72.50 | 72.50 | 57,769 |
| 16 Mar 2021 | 71.75 | 72.59 | 70.00 | 72.50 | 72.50 | 101,921 |
| 15 Mar 2021 | 71.50 | 73.00 | 70.00 | 71.75 | 71.75 | 193,448 |
| 12 Mar 2021 | 72.25 | 73.50 | 71.42 | 72.50 | 72.50 | 113,103 |
| 11 Mar 2021 | 72.75 | 73.00 | 72.00 | 72.75 | 72.75 | 209,405 |
| 10 Mar 2021 | 71.00 | 73.47 | 70.00 | 72.75 | 72.75 | 69,421 |
| 09 Mar 2021 | 71.50 | 74.00 | 70.64 | 71.50 | 71.50 | 63,461 |
| 08 Mar 2021 | 71.00 | 72.50 | 69.64 | 71.50 | 71.50 | 79,344 |
| 05 Mar 2021 | 71.50 | 72.30 | 70.50 | 72.25 | 72.25 | 234,057 |
| 04 Mar 2021 | 71.00 | 72.00 | 68.50 | 71.50 | 71.50 | 149,904 |
| 03 Mar 2021 | 70.50 | 73.00 | 69.00 | 71.50 | 71.50 | 95,474 |
| 02 Mar 2021 | 70.50 | 72.00 | 68.78 | 70.50 | 70.50 | 190,851 |
| 01 Mar 2021 | 72.00 | 72.50 | 69.83 | 71.00 | 71.00 | 208,338 |
| 26 Feb 2021 | 70.25 | 72.40 | 68.00 | 72.00 | 72.00 | 95,209 |
| 25 Feb 2021 | 73.50 | 74.42 | 72.72 | 73.00 | 73.00 | 84,174 |
| 24 Feb 2021 | 72.75 | 74.50 | 71.49 | 73.50 | 73.50 | 115,495 |
| 23 Feb 2021 | 72.75 | 72.75 | 71.39 | 72.75 | 72.75 | 79,655 |
| 22 Feb 2021 | 72.00 | 73.00 | 70.00 | 71.50 | 71.50 | 147,323 |
| 19 Feb 2021 | 71.75 | 73.50 | 70.50 | 72.00 | 72.00 | 292,189 |
| 18 Feb 2021 | 71.75 | 74.00 | 70.50 | 71.75 | 71.75 | 137,022 |
| 17 Feb 2021 | 72.50 | 74.50 | 70.64 | 72.00 | 72.00 | 371,972 |
| 16 Feb 2021 | 72.25 | 74.50 | 70.50 | 72.50 | 72.50 | 536,701 |
| 15 Feb 2021 | 71.00 | 74.28 | 70.00 | 72.25 | 72.25 | 190,759 |
| 12 Feb 2021 | 70.50 | 74.50 | 69.50 | 71.00 | 71.00 | 110,594 |
| 11 Feb 2021 | 72.50 | 72.20 | 69.00 | 70.50 | 70.50 | 150,779 |
| 10 Feb 2021 | 71.50 | 74.32 | 70.00 | 72.25 | 72.25 | 247,230 |
| 09 Feb 2021 | 70.50 | 75.00 | 70.50 | 73.00 | 73.00 | 279,169 |
| 08 Feb 2021 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 517,199 |
| 05 Feb 2021 | 67.50 | 76.00 | 65.00 | 71.00 | 71.00 | 685,947 |
| 04 Feb 2021 | 64.00 | 65.44 | 63.69 | 65.75 | 65.75 | 60,969 |
| 03 Feb 2021 | 64.00 | 65.00 | 63.90 | 64.00 | 64.00 | 13,986 |
| 02 Feb 2021 | 63.00 | 65.00 | 61.98 | 63.00 | 63.00 | 47,773 |
| 01 Feb 2021 | 63.00 | 64.74 | 61.50 | 61.50 | 61.50 | 80,500 |
| 29 Jan 2021 | 64.00 | 65.00 | 63.00 | 63.50 | 63.50 | 50,879 |
| 28 Jan 2021 | 64.00 | 64.50 | 61.59 | 64.00 | 64.00 | 79,474 |
| 27 Jan 2021 | 66.50 | 66.50 | 63.50 | 64.75 | 64.75 | 103,247 |
| 26 Jan 2021 | 66.50 | 66.70 | 66.00 | 66.50 | 66.50 | 128,717 |
| 25 Jan 2021 | 66.50 | 68.50 | 65.50 | 66.50 | 66.50 | 177,082 |
| 22 Jan 2021 | 66.75 | 68.00 | 66.56 | 67.50 | 67.50 | 99,570 |
| 21 Jan 2021 | 66.25 | 66.50 | 66.00 | 66.50 | 66.50 | 39,296 |
| 20 Jan 2021 | 65.25 | 67.50 | 65.00 | 65.50 | 65.50 | 90,010 |
| 19 Jan 2021 | 62.75 | 64.50 | 63.61 | 64.25 | 64.25 | 70,576 |
| 18 Jan 2021 | 61.75 | 63.50 | 60.26 | 63.50 | 63.50 | 10,161 |
| 15 Jan 2021 | 62.75 | 63.50 | 62.38 | 63.00 | 63.00 | 165,659 |
| 14 Jan 2021 | 61.50 | 62.50 | 61.99 | 62.25 | 62.25 | 93,864 |
| 13 Jan 2021 | 60.00 | 62.00 | 58.20 | 61.50 | 61.50 | 69,960 |
| 12 Jan 2021 | 60.75 | 60.50 | 57.83 | 60.00 | 60.00 | 85,229 |
| 11 Jan 2021 | 60.75 | 62.00 | 59.00 | 61.00 | 61.00 | 152,043 |
| 08 Jan 2021 | 61.00 | 60.40 | 59.00 | 60.75 | 60.75 | 180,265 |
| 07 Jan 2021 | 61.25 | 60.92 | 59.00 | 61.00 | 61.00 | 112,397 |
| 06 Jan 2021 | 61.00 | 60.49 | 59.50 | 61.25 | 61.25 | 35,641 |
| 05 Jan 2021 | 61.00 | 60.55 | 59.50 | 61.00 | 61.00 | 31,640 |
| 04 Jan 2021 | 58.00 | 60.64 | 57.00 | 61.00 | 61.00 | 104,651 |
| 31 Dec 2020 | 60.50 | 59.00 | 58.00 | 59.00 | 59.00 | 913,130 |
| 30 Dec 2020 | 60.00 | 59.25 | 58.00 | 60.00 | 60.00 | 313,530 |
| 29 Dec 2020 | 60.75 | 61.10 | 58.00 | 59.50 | 59.50 | 351,092 |
| 24 Dec 2020 | 60.00 | 62.00 | 59.34 | 60.00 | 60.00 | 30,939 |
| 23 Dec 2020 | 57.25 | 58.00 | 55.50 | 58.00 | 58.00 | 96,299 |
| 22 Dec 2020 | 58.00 | 57.75 | 57.50 | 57.75 | 57.75 | 48,523 |
| 21 Dec 2020 | 58.00 | 59.00 | 57.50 | 59.00 | 59.00 | 77,607 |
| 18 Dec 2020 | 57.75 | 58.83 | 57.50 | 58.50 | 58.50 | 241,355 |
| 17 Dec 2020 | 59.00 | 58.30 | 57.50 | 58.00 | 58.00 | 117,976 |
| 16 Dec 2020 | 58.25 | 58.25 | 58.00 | 58.25 | 58.25 | 82,375 |
| 15 Dec 2020 | 58.50 | 58.36 | 58.00 | 58.25 | 58.25 | 73,746 |
| 14 Dec 2020 | 60.00 | 59.00 | 58.00 | 59.00 | 59.00 | 63,362 |
| 11 Dec 2020 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | 283,776 |
| 10 Dec 2020 | 59.50 | 60.00 | 58.50 | 60.00 | 60.00 | 25,628 |
| 09 Dec 2020 | 59.50 | 59.04 | 59.00 | 59.50 | 59.50 | 60,119 |
| 08 Dec 2020 | 59.50 | 59.05 | 59.00 | 59.50 | 59.50 | 32,472 |
| 07 Dec 2020 | 59.50 | 59.06 | 58.25 | 59.25 | 59.25 | 83,797 |
| 04 Dec 2020 | 59.25 | 59.33 | 59.00 | 59.50 | 59.50 | 100,988 |
| 03 Dec 2020 | 60.50 | 61.01 | 58.00 | 60.50 | 60.50 | 292,544 |
| 02 Dec 2020 | 59.00 | 61.16 | 58.00 | 60.50 | 60.50 | 180,910 |
| 01 Dec 2020 | 60.25 | 59.00 | 57.00 | 58.00 | 58.00 | 9,957 |
| 30 Nov 2020 | 60.50 | 62.50 | 57.00 | 60.00 | 60.00 | 429,202 |
| 27 Nov 2020 | 60.25 | 60.26 | 59.50 | 60.25 | 60.25 | 64,559 |
| 26 Nov 2020 | 59.50 | 61.00 | 59.00 | 60.25 | 60.25 | 174,107 |
| 25 Nov 2020 | 59.50 | 59.28 | 59.00 | 59.50 | 59.50 | 82,899 |
| 24 Nov 2020 | 59.25 | 59.33 | 59.00 | 59.50 | 59.50 | 22,123 |
| 23 Nov 2020 | 58.25 | 59.00 | 58.00 | 59.25 | 59.25 | 69,029 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
