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
09/02/2024 87.20p 89.00p 87.20p 87.20p 192034
08/02/2024 87.20p 88.30p 87.20p 87.20p 84922
07/02/2024 88.00p 89.00p 87.20p 87.20p 105685
06/02/2024 90.00p 90.00p 88.00p 88.00p 132652
05/02/2024 88.00p 89.53p 88.00p 88.00p 98878
02/02/2024 88.40p 89.15p 88.00p 88.00p 165826
01/02/2024 89.60p 91.00p 88.80p 88.80p 193124
31/01/2024 90.00p 91.00p 89.77p 91.00p 115525
30/01/2024 90.40p 90.50p 90.00p 90.50p 24253
29/01/2024 90.40p 90.60p 89.70p 89.80p 158683
26/01/2024 90.20p 90.20p 89.80p 90.10p 98158
25/01/2024 89.60p 90.00p 89.60p 90.00p 36867
24/01/2024 89.80p 90.10p 89.03p 89.60p 135895
23/01/2024 89.60p 89.80p 88.32p 89.60p 204125
22/01/2024 86.20p 90.20p 88.00p 89.10p 151880
19/01/2024 86.20p 88.20p 86.20p 86.20p 12139
18/01/2024 86.40p 90.20p 86.40p 86.40p 631281
17/01/2024 89.00p 89.00p 86.81p 89.00p 19749
16/01/2024 88.00p 88.20p 86.40p 86.40p 115804
15/01/2024 88.00p 88.00p 87.07p 88.00p 74934
12/01/2024 88.00p 89.00p 87.00p 87.00p 101179
11/01/2024 89.00p 89.00p 87.40p 88.30p 199950
10/01/2024 87.00p 89.00p 87.50p 88.50p 42252
09/01/2024 87.00p 88.45p 87.42p 88.00p 79481
08/01/2024 87.00p 89.00p 87.39p 88.50p 109892
05/01/2024 87.00p 90.00p 87.00p 87.00p 146049
04/01/2024 88.80p 88.39p 87.45p 87.80p 73310
03/01/2024 88.80p 89.00p 87.20p 87.60p 107304
02/01/2024 89.00p 89.00p 87.18p 87.90p 111180
29/12/2023 86.80p 90.00p 86.40p 90.00p 208803
28/12/2023 88.40p 88.40p 86.18p 88.40p 180605
27/12/2023 85.00p 87.80p 85.00p 87.40p 134992
22/12/2023 84.80p 88.00p 84.80p 85.20p 153734
21/12/2023 85.20p 86.60p 84.70p 85.20p 197731
20/12/2023 84.60p 85.36p 84.60p 84.60p 405190
19/12/2023 84.60p 86.60p 84.60p 84.60p 163317
18/12/2023 86.00p 86.20p 84.60p 84.60p 129904
15/12/2023 85.00p 86.40p 85.00p 86.00p 224980
14/12/2023 86.20p 87.00p 85.00p 86.00p 314436
13/12/2023 87.00p 89.00p 86.00p 86.80p 142594
12/12/2023 87.00p 88.00p 86.00p 86.50p 132137
11/12/2023 87.00p 87.50p 86.00p 87.00p 73588
08/12/2023 87.80p 87.00p 86.00p 87.00p 68415
07/12/2023 87.80p 88.00p 86.00p 87.80p 69058
06/12/2023 87.00p 89.00p 86.00p 87.00p 116390
05/12/2023 89.00p 90.00p 86.60p 87.00p 562342
04/12/2023 88.40p 91.40p 87.82p 91.40p 143712
01/12/2023 88.60p 92.40p 88.40p 91.80p 36875
30/11/2023 90.00p 90.00p 88.80p 89.80p 89620
29/11/2023 90.00p 92.40p 88.60p 90.00p 106471
28/11/2023 89.00p 90.00p 88.60p 88.60p 161091
27/11/2023 90.60p 91.80p 88.60p 89.80p 314600
24/11/2023 90.00p 93.80p 89.60p 90.00p 96721
23/11/2023 92.80p 92.30p 91.00p 92.30p 39368
22/11/2023 92.80p 92.80p 91.10p 92.80p 17804
21/11/2023 90.80p 93.80p 90.40p 93.60p 65560
20/11/2023 91.00p 94.20p 90.60p 92.40p 87034
17/11/2023 91.00p 92.00p 89.60p 91.40p 200853
16/11/2023 91.40p 93.80p 89.60p 90.50p 124191
15/11/2023 92.80p 93.80p 90.20p 92.10p 693928
14/11/2023 92.00p 92.00p 90.05p 92.00p 70806
13/11/2023 91.00p 91.60p 90.48p 91.60p 36188
10/11/2023 90.60p 92.40p 90.52p 91.00p 75037
09/11/2023 92.00p 93.00p 90.52p 91.60p 106244
08/11/2023 92.80p 92.20p 91.00p 92.20p 5273
07/11/2023 92.80p 93.00p 91.80p 92.50p 28929
06/11/2023 91.60p 92.90p 91.26p 92.00p 140485
03/11/2023 93.80p 94.00p 91.10p 93.00p 219291
02/11/2023 91.60p 92.96p 91.60p 92.80p 25135
01/11/2023 92.00p 93.10p 91.28p 91.80p 52006
31/10/2023 93.60p 93.60p 91.92p 92.00p 54054
30/10/2023 93.60p 93.60p 91.00p 93.00p 131403
27/10/2023 93.60p 94.10p 92.80p 93.80p 309128
26/10/2023 93.40p 94.27p 93.20p 94.10p 84497
25/10/2023 94.00p 95.00p 93.60p 94.00p 24768
24/10/2023 94.00p 95.40p 93.54p 94.00p 86535
23/10/2023 93.80p 94.20p 92.80p 93.50p 66265
20/10/2023 94.60p 95.74p 92.60p 93.10p 141556
19/10/2023 94.60p 94.34p 93.48p 93.90p 130394
18/10/2023 94.60p 95.84p 93.90p 93.90p 29149
17/10/2023 92.60p 95.33p 92.60p 95.00p 217566
16/10/2023 94.00p 95.36p 93.31p 94.50p 273755
13/10/2023 95.40p 95.40p 93.40p 94.20p 719124
12/10/2023 93.20p 95.80p 93.06p 95.80p 195324
11/10/2023 90.80p 93.04p 90.80p 92.40p 69744
10/10/2023 89.00p 92.00p 89.00p 90.60p 1073064
09/10/2023 86.40p 88.00p 86.40p 88.00p 136909
06/10/2023 89.00p 89.77p 87.20p 88.40p 542481
05/10/2023 88.00p 88.00p 86.62p 88.00p 592982
04/10/2023 86.00p 87.80p 87.00p 87.00p 66052
03/10/2023 86.00p 88.40p 85.20p 87.00p 169879
02/10/2023 86.00p 88.02p 86.00p 86.00p 184151
29/09/2023 86.00p 89.20p 85.69p 89.10p 689752
28/09/2023 84.00p 85.69p 84.60p 85.50p 173368
27/09/2023 84.00p 86.00p 84.00p 86.00p 361307
26/09/2023 84.20p 86.20p 84.00p 84.60p 161998
25/09/2023 84.20p 85.20p 83.40p 84.30p 138535
22/09/2023 84.20p 85.80p 84.20p 84.20p 34422
21/09/2023 84.00p 86.00p 83.61p 86.00p 169379
20/09/2023 84.00p 85.80p 84.00p 84.00p 148188
19/09/2023 83.60p 84.57p 83.40p 83.90p 63560
18/09/2023 84.40p 85.04p 83.40p 83.80p 323444
15/09/2023 84.20p 84.45p 83.63p 84.20p 105487
14/09/2023 83.60p 84.27p 83.50p 83.80p 109010
13/09/2023 83.60p 85.20p 83.51p 83.60p 93786
12/09/2023 84.00p 85.45p 83.60p 84.00p 1907905
11/09/2023 84.60p 85.60p 83.85p 85.60p 209795
08/09/2023 86.00p 86.00p 84.15p 86.00p 62796
07/09/2023 83.80p 86.00p 83.61p 84.70p 83919
06/09/2023 83.80p 84.40p 83.60p 84.30p 51854
05/09/2023 84.00p 85.00p 83.80p 85.00p 116859
04/09/2023 84.00p 86.60p 84.00p 86.00p 29390
01/09/2023 84.00p 86.60p 84.00p 84.00p 76497
31/08/2023 84.40p 86.80p 84.20p 84.20p 209363
30/08/2023 84.40p 85.70p 84.40p 85.70p 70475
29/08/2023 84.40p 85.80p 84.40p 85.10p 88370
25/08/2023 84.40p 86.25p 84.40p 84.40p 417214
24/08/2023 84.60p 87.20p 84.25p 84.40p 294558
23/08/2023 84.60p 85.90p 84.60p 85.90p 132812
22/08/2023 84.60p 85.80p 84.40p 85.80p 124221
21/08/2023 84.60p 84.80p 84.40p 84.40p 65912
18/08/2023 85.00p 87.40p 84.60p 84.60p 1450942
17/08/2023 85.00p 86.00p 84.80p 86.00p 139794
16/08/2023 85.00p 87.40p 84.80p 86.00p 41668
15/08/2023 85.00p 85.15p 84.40p 85.00p 798668
14/08/2023 84.60p 86.15p 84.60p 84.80p 59623
11/08/2023 84.60p 87.40p 84.40p 85.90p 94774
10/08/2023 87.00p 86.10p 84.60p 86.10p 91877
09/08/2023 87.00p 88.00p 84.60p 85.10p 143954
08/08/2023 88.20p 89.00p 87.00p 87.00p 65303
07/08/2023 88.20p 88.35p 88.00p 88.20p 207433
04/08/2023 88.60p 89.06p 88.20p 88.60p 178664
03/08/2023 89.00p 89.21p 88.30p 89.10p 42813
02/08/2023 89.00p 91.00p 88.20p 89.10p 49587
01/08/2023 91.80p 92.00p 89.12p 90.20p 127390
31/07/2023 93.60p 93.60p 90.00p 90.00p 295100
28/07/2023 93.60p 93.60p 91.34p 93.60p 267259
27/07/2023 91.00p 93.80p 91.00p 91.00p 23826
26/07/2023 92.00p 92.60p 91.14p 92.00p 68033
25/07/2023 91.00p 92.82p 91.00p 91.00p 95424
24/07/2023 91.40p 92.99p 91.62p 92.40p 78287
21/07/2023 91.40p 93.21p 91.50p 92.40p 314009
20/07/2023 91.40p 93.44p 92.00p 92.90p 179662
19/07/2023 91.40p 93.77p 91.90p 92.90p 111115
18/07/2023 91.40p 92.98p 91.00p 92.00p 142732
17/07/2023 91.40p 93.29p 91.24p 92.40p 193005
14/07/2023 91.60p 94.08p 91.06p 92.40p 257596
13/07/2023 93.00p 93.00p 92.00p 93.00p 350352
12/07/2023 93.00p 93.81p 93.00p 93.00p 89646
11/07/2023 95.00p 95.94p 93.00p 93.00p 248057
10/07/2023 98.00p 98.00p 95.60p 95.60p 161057
07/07/2023 97.20p 99.43p 96.00p 96.00p 390641
06/07/2023 99.00p 101.00p 97.00p 97.00p 86125
05/07/2023 100.50p 100.50p 99.00p 99.00p 83638
04/07/2023 99.40p 102.00p 99.40p 99.40p 41180
03/07/2023 100.00p 102.00p 99.32p 99.40p 262497
30/06/2023 100.00p 100.86p 100.00p 100.00p 109080
29/06/2023 100.00p 100.90p 99.37p 100.00p 148924
28/06/2023 100.00p 102.00p 100.00p 100.00p 10322
27/06/2023 102.00p 102.00p 100.00p 100.00p 19284
26/06/2023 102.50p 103.00p 101.00p 102.50p 136158
23/06/2023 103.00p 103.68p 102.00p 102.75p 75013
22/06/2023 103.00p 105.00p 102.00p 104.00p 171807
21/06/2023 103.00p 105.50p 102.50p 105.00p 82370
20/06/2023 104.00p 105.50p 103.00p 103.75p 53047
19/06/2023 104.00p 104.25p 103.00p 104.25p 133335
16/06/2023 104.00p 105.50p 103.50p 103.50p 136951
15/06/2023 104.00p 106.50p 103.00p 104.50p 151194
14/06/2023 104.00p 107.00p 104.00p 104.00p 288719
13/06/2023 106.50p 106.50p 105.50p 106.50p 825956
12/06/2023 107.00p 107.00p 105.45p 107.00p 147262
09/06/2023 105.50p 106.42p 105.42p 106.00p 48927
08/06/2023 106.50p 106.50p 105.00p 106.50p 70282
07/06/2023 106.50p 107.00p 105.36p 106.50p 66401
06/06/2023 105.00p 107.00p 105.00p 106.00p 115912
05/06/2023 105.00p 106.50p 105.00p 105.00p 13175
02/06/2023 106.00p 106.50p 105.10p 106.00p 34030
01/06/2023 105.00p 106.00p 104.00p 106.00p 96020
31/05/2023 105.00p 106.00p 104.10p 105.00p 95518
30/05/2023 106.00p 106.00p 105.00p 105.50p 11740
26/05/2023 106.00p 106.50p 105.00p 105.00p 138214
25/05/2023 107.50p 106.22p 105.50p 106.00p 136676
24/05/2023 107.50p 108.00p 105.50p 105.50p 101634
23/05/2023 107.50p 109.50p 107.50p 107.50p 160942
22/05/2023 109.00p 109.50p 107.50p 108.50p 117185
19/05/2023 109.00p 109.50p 107.50p 109.00p 43025
18/05/2023 109.00p 109.50p 107.50p 109.00p 38030
17/05/2023 108.00p 108.50p 107.50p 108.50p 86137
16/05/2023 107.50p 110.50p 107.50p 108.00p 43465
15/05/2023 109.00p 109.40p 107.95p 108.25p 47963
12/05/2023 110.50p 110.00p 108.00p 109.00p 151569
11/05/2023 110.50p 111.00p 108.16p 109.50p 13466
10/05/2023 110.50p 109.50p 108.00p 109.00p 285984
09/05/2023 110.50p 110.50p 108.00p 110.50p 64451
05/05/2023 109.00p 110.00p 107.00p 110.00p 84704
04/05/2023 108.00p 111.00p 107.00p 110.00p 158594
03/05/2023 109.00p 111.00p 107.50p 109.25p 71103
02/05/2023 110.50p 110.50p 107.00p 110.50p 31600
28/04/2023 108.00p 111.00p 108.00p 110.00p 170636
27/04/2023 110.00p 111.00p 108.00p 109.50p 137759

*Close Price adjusted for both dividends and splits