Downing Renewables & Infrastructure Trust (DORE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing Renewables & Infrastructure Trust

Date Open High Low Close* Volume
22/11/2024 82.80p 84.00p 80.76p 82.40p 115236
21/11/2024 81.60p 84.80p 80.55p 81.60p 172944
20/11/2024 82.00p 82.60p 81.02p 82.00p 183870
19/11/2024 82.00p 83.24p 82.00p 83.00p 69851
18/11/2024 82.00p 85.00p 79.85p 84.00p 101730
15/11/2024 80.80p 84.80p 79.80p 83.00p 33348
14/11/2024 82.40p 82.40p 81.60p 82.40p 59270
13/11/2024 83.00p 83.00p 81.08p 82.30p 67700
12/11/2024 83.00p 83.00p 81.00p 81.90p 230666
11/11/2024 84.00p 84.00p 82.56p 83.40p 120058
08/11/2024 83.60p 86.40p 83.60p 83.80p 65373
07/11/2024 83.80p 85.18p 81.40p 83.80p 96980
06/11/2024 84.00p 86.80p 83.00p 84.80p 124530
05/11/2024 83.00p 84.08p 83.00p 83.00p 60576
04/11/2024 83.00p 86.20p 81.60p 83.80p 157866
01/11/2024 82.00p 83.80p 81.60p 82.00p 219317
31/10/2024 82.60p 83.13p 81.25p 83.00p 150425
30/10/2024 84.00p 84.00p 81.60p 83.30p 84976
29/10/2024 82.00p 84.30p 81.60p 84.30p 177845
28/10/2024 82.60p 93.00p 82.00p 83.40p 31939
25/10/2024 83.00p 86.60p 81.92p 84.20p 284942
24/10/2024 86.00p 86.60p 83.59p 84.40p 113145
23/10/2024 83.60p 85.55p 83.00p 84.40p 917140
22/10/2024 84.00p 86.12p 83.69p 84.00p 192746
21/10/2024 84.60p 85.90p 83.65p 85.10p 120881
18/10/2024 86.00p 86.60p 84.26p 86.00p 101314
17/10/2024 86.80p 86.50p 85.27p 86.50p 138095
16/10/2024 86.80p 89.20p 85.40p 86.30p 222433
15/10/2024 86.80p 87.60p 84.13p 86.80p 197493
14/10/2024 86.60p 87.60p 86.20p 86.80p 134363
11/10/2024 87.60p 87.60p 86.40p 86.60p 495057
10/10/2024 86.80p 87.40p 85.48p 87.30p 128062
09/10/2024 86.80p 87.40p 85.52p 86.80p 87153
08/10/2024 85.60p 87.60p 84.99p 86.00p 176980
07/10/2024 84.80p 85.40p 83.93p 85.40p 169278
04/10/2024 84.40p 84.97p 83.60p 84.80p 227761
03/10/2024 82.80p 85.00p 81.84p 84.40p 7447509
02/10/2024 82.60p 83.80p 82.00p 82.80p 121134
01/10/2024 81.20p 84.00p 81.20p 83.00p 757381
30/09/2024 81.40p 82.80p 80.20p 82.80p 1321834
27/09/2024 80.00p 81.60p 79.75p 80.60p 517494
26/09/2024 80.00p 81.60p 79.00p 79.00p 2516234
25/09/2024 79.60p 81.60p 79.00p 79.60p 117592
24/09/2024 80.60p 81.60p 79.00p 79.00p 1396413
23/09/2024 80.40p 81.50p 78.74p 80.40p 159826
20/09/2024 81.00p 81.60p 80.00p 81.00p 179905
19/09/2024 80.20p 80.90p 78.76p 80.90p 176689
18/09/2024 79.80p 80.20p 76.20p 79.50p 235204
17/09/2024 79.80p 80.20p 77.81p 80.00p 175679
16/09/2024 79.00p 80.20p 78.35p 79.00p 38448
13/09/2024 80.00p 80.00p 77.00p 80.00p 127493
12/09/2024 78.80p 80.00p 76.20p 78.40p 265496
11/09/2024 77.00p 79.60p 76.20p 77.60p 161765
10/09/2024 77.00p 78.61p 76.56p 77.90p 90353
09/09/2024 77.00p 79.01p 76.59p 77.00p 96472
06/09/2024 77.00p 78.60p 76.60p 77.70p 689849
05/09/2024 78.00p 79.60p 76.60p 76.60p 146737
04/09/2024 79.40p 79.60p 76.74p 78.00p 187258
03/09/2024 78.00p 79.40p 76.72p 78.20p 77518
02/09/2024 78.00p 78.40p 76.65p 77.30p 55715
30/08/2024 78.00p 78.20p 76.83p 78.20p 118892
29/08/2024 77.60p 78.60p 77.04p 77.70p 124756
28/08/2024 79.40p 78.64p 77.37p 77.80p 221580
27/08/2024 79.40p 79.40p 76.43p 79.40p 305531
23/08/2024 78.60p 79.40p 77.97p 78.20p 174923
22/08/2024 77.60p 78.80p 77.60p 78.80p 409370
21/08/2024 77.40p 79.20p 77.00p 77.50p 736203
20/08/2024 77.00p 78.80p 76.77p 77.00p 211341
19/08/2024 77.60p 78.60p 77.39p 77.60p 185757
16/08/2024 77.00p 78.20p 76.80p 77.30p 7503869
15/08/2024 77.40p 79.40p 77.20p 78.00p 161421
14/08/2024 77.40p 78.60p 77.00p 77.70p 121413
13/08/2024 77.40p 79.20p 76.81p 77.20p 268529
12/08/2024 77.80p 79.20p 76.93p 77.80p 482520
09/08/2024 76.60p 79.20p 76.20p 77.10p 116586
08/08/2024 76.60p 77.81p 76.40p 77.40p 64048
07/08/2024 76.60p 79.00p 76.20p 78.00p 136776
06/08/2024 79.20p 79.40p 75.67p 77.00p 553077
05/08/2024 77.80p 78.60p 75.39p 77.80p 135179
02/08/2024 77.20p 79.00p 75.40p 78.00p 158561
01/08/2024 77.00p 79.20p 76.64p 77.00p 695828
31/07/2024 78.60p 79.00p 78.12p 78.60p 273019
30/07/2024 78.60p 78.80p 77.47p 78.40p 317209
29/07/2024 79.00p 79.40p 78.25p 79.20p 67301
26/07/2024 79.00p 79.40p 77.04p 79.30p 125349
25/07/2024 79.00p 79.16p 78.60p 79.10p 118514
24/07/2024 78.40p 79.01p 75.60p 78.60p 129682
23/07/2024 78.00p 79.00p 77.65p 78.20p 199996
22/07/2024 77.80p 79.20p 77.00p 78.60p 266739
19/07/2024 77.00p 79.40p 75.74p 76.70p 294730
18/07/2024 78.00p 79.40p 77.75p 78.70p 151933
17/07/2024 77.80p 79.00p 77.78p 78.50p 287910
16/07/2024 78.40p 78.40p 77.46p 78.10p 89558
15/07/2024 78.40p 79.40p 76.68p 78.00p 357323
12/07/2024 78.40p 78.89p 76.84p 78.70p 492131
11/07/2024 79.00p 79.40p 77.20p 79.00p 730902
10/07/2024 77.20p 79.20p 78.26p 79.00p 322555
09/07/2024 77.20p 79.40p 76.20p 79.00p 597753
08/07/2024 79.00p 79.40p 77.88p 79.00p 507542
05/07/2024 79.20p 79.40p 78.00p 78.00p 295761
04/07/2024 79.20p 79.40p 79.00p 79.00p 190691
03/07/2024 78.80p 79.40p 78.60p 78.80p 166935
02/07/2024 78.60p 79.40p 78.54p 78.60p 108694
01/07/2024 79.40p 79.40p 78.00p 78.20p 137181
28/06/2024 79.40p 79.40p 78.17p 79.40p 540944
27/06/2024 78.00p 79.40p 78.00p 78.00p 401233
26/06/2024 79.20p 79.20p 77.40p 78.20p 171246
25/06/2024 77.40p 78.60p 77.20p 78.60p 335398
24/06/2024 78.20p 79.20p 76.37p 79.00p 211786
21/06/2024 78.40p 78.40p 75.40p 78.40p 530995
20/06/2024 75.40p 79.20p 75.40p 77.30p 163716
19/06/2024 75.40p 79.20p 75.40p 77.30p 220693
18/06/2024 77.80p 78.80p 76.20p 77.00p 257831
17/06/2024 77.40p 79.20p 75.50p 77.40p 457943
14/06/2024 76.00p 79.20p 76.00p 76.00p 785502
13/06/2024 77.00p 79.20p 76.53p 77.70p 150792
12/06/2024 77.00p 79.20p 77.00p 77.00p 306868
11/06/2024 79.00p 79.00p 76.00p 79.00p 119507
10/06/2024 78.80p 78.80p 76.39p 78.80p 70828
07/06/2024 78.00p 79.20p 75.40p 78.00p 388104
06/06/2024 79.20p 79.20p 76.92p 79.20p 19754
05/06/2024 76.20p 79.00p 76.20p 76.20p 135058
04/06/2024 76.60p 79.20p 76.50p 79.00p 65467
03/06/2024 77.20p 77.60p 75.60p 76.50p 56928
31/05/2024 77.20p 77.20p 76.67p 77.20p 42574
30/05/2024 79.20p 79.20p 76.02p 77.00p 52569
29/05/2024 78.80p 79.40p 77.73p 79.40p 31006
28/05/2024 76.00p 78.80p 76.00p 78.00p 105335
24/05/2024 78.00p 78.00p 77.30p 78.00p 1763250
23/05/2024 78.00p 78.00p 76.88p 78.00p 110046
22/05/2024 76.60p 78.00p 76.43p 76.60p 166362
21/05/2024 76.00p 77.80p 75.86p 77.80p 185918
20/05/2024 74.40p 77.80p 74.40p 76.50p 202043
17/05/2024 74.80p 76.40p 74.80p 76.40p 64876
16/05/2024 74.20p 77.80p 74.20p 74.60p 398229
15/05/2024 73.20p 77.80p 73.20p 75.00p 1674962
14/05/2024 74.00p 76.40p 74.00p 75.90p 111562
13/05/2024 74.20p 77.80p 74.00p 75.90p 270910
10/05/2024 74.20p 77.07p 74.20p 75.00p 272114
09/05/2024 74.20p 77.80p 74.20p 76.00p 136566
08/05/2024 73.20p 77.80p 73.20p 74.90p 93627
07/05/2024 73.20p 76.37p 73.20p 73.40p 332984
03/05/2024 74.60p 77.80p 73.40p 75.50p 47227
02/05/2024 73.20p 75.80p 73.20p 74.50p 189478
01/05/2024 73.60p 77.80p 73.48p 75.50p 331798
30/04/2024 73.80p 77.80p 73.00p 75.90p 104714
29/04/2024 73.60p 78.00p 73.00p 73.20p 210098
26/04/2024 75.00p 77.80p 73.60p 75.40p 209533
25/04/2024 77.40p 77.80p 73.00p 75.70p 51565
24/04/2024 73.60p 74.00p 73.60p 73.60p 384471
23/04/2024 73.60p 74.01p 73.60p 73.80p 265710
22/04/2024 73.80p 74.03p 73.60p 73.80p 56607
19/04/2024 74.00p 74.08p 73.21p 74.00p 163112
18/04/2024 73.60p 75.70p 73.22p 75.70p 195943
17/04/2024 73.60p 78.40p 73.60p 76.00p 266435
16/04/2024 73.80p 76.00p 73.60p 73.80p 298650
15/04/2024 74.00p 78.80p 74.00p 74.20p 204196
12/04/2024 74.00p 76.21p 74.00p 74.00p 186701
11/04/2024 74.20p 75.23p 74.00p 74.70p 893115
10/04/2024 74.60p 75.59p 74.20p 75.20p 57272
09/04/2024 75.60p 79.00p 75.60p 76.20p 184635
08/04/2024 76.00p 79.00p 73.97p 77.30p 78327
05/04/2024 74.20p 75.74p 74.00p 74.50p 226539
04/04/2024 74.60p 75.20p 73.98p 74.70p 196643
03/04/2024 77.00p 79.60p 74.40p 75.30p 486663
02/04/2024 78.20p 81.00p 77.00p 77.00p 163710
28/03/2024 79.00p 79.80p 77.00p 78.30p 556757
27/03/2024 78.60p 79.80p 77.00p 78.60p 425736
26/03/2024 78.40p 79.80p 77.20p 78.00p 386179
25/03/2024 79.40p 80.84p 78.00p 78.60p 362840
22/03/2024 79.80p 81.29p 79.20p 79.80p 349362
21/03/2024 79.80p 82.80p 78.40p 79.40p 678911
20/03/2024 81.80p 81.80p 81.20p 79.40p 371608
19/03/2024 81.80p 82.80p 78.40p 81.20p 125724
18/03/2024 81.60p 82.80p 79.35p 81.60p 195787
15/03/2024 81.80p 83.00p 79.25p 81.80p 168427
14/03/2024 81.20p 82.14p 80.40p 81.20p 149853
13/03/2024 80.00p 82.80p 79.20p 80.60p 153243
12/03/2024 81.80p 83.00p 79.60p 79.60p 181092
11/03/2024 82.00p 83.00p 80.32p 81.00p 142969
08/03/2024 82.40p 83.00p 79.60p 82.40p 120898
07/03/2024 82.60p 84.60p 81.86p 82.40p 119424
06/03/2024 82.00p 84.60p 81.00p 82.40p 65552
05/03/2024 81.80p 83.00p 80.96p 81.80p 78423
04/03/2024 85.00p 85.20p 81.00p 81.40p 146579
01/03/2024 85.00p 85.25p 81.80p 81.80p 124994
29/02/2024 85.00p 87.80p 84.55p 85.00p 124054
28/02/2024 85.20p 88.80p 85.20p 85.20p 88389
27/02/2024 85.00p 88.80p 85.00p 85.00p 239084
26/02/2024 85.00p 87.81p 85.00p 85.00p 71970
23/02/2024 85.60p 87.00p 85.00p 86.00p 43598
22/02/2024 85.60p 87.00p 85.00p 85.00p 131698
21/02/2024 86.00p 87.34p 85.10p 85.60p 203199
20/02/2024 86.00p 88.80p 85.60p 87.20p 29773
19/02/2024 86.00p 87.79p 85.48p 87.20p 107625
16/02/2024 88.80p 89.00p 86.20p 86.20p 38299
15/02/2024 88.00p 88.00p 86.20p 88.00p 153324
14/02/2024 87.20p 89.00p 86.15p 86.20p 262678
13/02/2024 90.00p 90.00p 87.06p 90.00p 133566
12/02/2024 87.20p 91.20p 86.80p 89.10p 208984

*Close Price adjusted for both dividends and splits