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
26/04/2023 108.00p 111.00p 108.00p 109.25p 72501
25/04/2023 108.00p 111.00p 108.00p 109.50p 51663
24/04/2023 109.00p 109.74p 108.03p 109.00p 105426
21/04/2023 108.00p 111.00p 108.00p 109.50p 130641
20/04/2023 108.00p 110.00p 107.83p 109.50p 52656
19/04/2023 106.00p 110.05p 105.50p 106.00p 142886
18/04/2023 106.50p 110.12p 105.50p 106.50p 60683
17/04/2023 110.50p 110.45p 107.21p 108.25p 93621
14/04/2023 110.50p 111.00p 107.65p 108.25p 82297
13/04/2023 110.50p 111.00p 105.50p 110.50p 22525
12/04/2023 106.00p 110.00p 105.50p 108.25p 202031
11/04/2023 106.00p 111.00p 106.00p 108.25p 41271
06/04/2023 106.00p 108.90p 106.00p 108.25p 41219
05/04/2023 106.00p 111.00p 105.50p 108.25p 85046
04/04/2023 106.00p 111.00p 106.61p 108.50p 129179
03/04/2023 106.00p 110.40p 106.00p 108.50p 45277
31/03/2023 106.50p 111.00p 102.50p 108.50p 272990
30/03/2023 105.00p 106.50p 104.25p 105.50p 159603
29/03/2023 103.00p 105.70p 103.63p 104.25p 91460
28/03/2023 103.00p 106.00p 103.36p 104.50p 163762
27/03/2023 103.00p 106.00p 103.00p 103.00p 127318
24/03/2023 101.00p 106.00p 101.00p 106.00p 193377
23/03/2023 101.00p 102.00p 100.63p 102.00p 99454
22/03/2023 101.00p 102.50p 100.10p 102.00p 291955
21/03/2023 101.00p 102.20p 101.00p 101.00p 90065
20/03/2023 102.00p 103.50p 101.00p 102.25p 217136
17/03/2023 102.00p 105.00p 101.62p 102.00p 90841
16/03/2023 102.50p 103.05p 102.25p 102.50p 73867
15/03/2023 104.00p 105.00p 102.28p 104.00p 90449
14/03/2023 102.50p 105.00p 102.00p 102.50p 39608
13/03/2023 102.00p 103.50p 102.18p 103.50p 18018
10/03/2023 102.00p 103.32p 102.00p 102.00p 49571
09/03/2023 104.50p 105.50p 102.52p 103.75p 39410
08/03/2023 104.50p 103.75p 102.00p 103.75p 87657
07/03/2023 104.50p 105.50p 102.68p 103.75p 279561
06/03/2023 104.50p 105.00p 101.50p 103.00p 195286
03/03/2023 104.00p 104.50p 102.03p 104.00p 85113
02/03/2023 101.00p 104.00p 101.00p 102.75p 90263
01/03/2023 102.00p 105.00p 101.21p 101.50p 108118
28/02/2023 102.00p 104.00p 101.24p 103.00p 109451
27/02/2023 102.00p 105.00p 101.06p 103.00p 146633
24/02/2023 102.00p 106.50p 100.57p 105.00p 58413
23/02/2023 104.00p 104.00p 100.74p 103.00p 100144
22/02/2023 103.50p 105.75p 103.31p 105.75p 55973
21/02/2023 103.50p 105.10p 103.50p 103.50p 118989
20/02/2023 104.00p 107.50p 104.00p 104.75p 32359
17/02/2023 103.50p 106.00p 103.50p 106.00p 49797
16/02/2023 104.00p 107.00p 104.00p 107.00p 67314
15/02/2023 107.00p 107.00p 104.98p 107.00p 66137
14/02/2023 107.00p 107.00p 104.50p 105.50p 52131
13/02/2023 106.00p 106.00p 104.98p 106.00p 34865
10/02/2023 104.50p 105.35p 103.50p 104.75p 71972
09/02/2023 104.50p 106.42p 104.29p 104.50p 265365
08/02/2023 104.50p 107.05p 104.50p 105.75p 177037
07/02/2023 104.50p 106.40p 103.50p 104.50p 152527
06/02/2023 104.00p 107.00p 103.75p 104.00p 34904
03/02/2023 105.50p 106.10p 103.50p 105.50p 419379
02/02/2023 105.50p 107.00p 104.31p 105.50p 292413
01/02/2023 105.50p 106.22p 104.33p 105.50p 60422
31/01/2023 104.50p 105.00p 103.00p 103.50p 275718
30/01/2023 106.00p 108.00p 104.19p 106.00p 123042
27/01/2023 106.00p 110.00p 105.50p 107.75p 45284
26/01/2023 109.50p 109.50p 105.50p 109.50p 155183
25/01/2023 107.00p 110.00p 105.50p 107.75p 189586
24/01/2023 108.50p 112.50p 107.00p 108.50p 50943
23/01/2023 109.00p 113.00p 108.50p 110.00p 100183
20/01/2023 109.50p 110.50p 109.50p 110.00p 32860
19/01/2023 110.50p 112.00p 109.53p 110.75p 20290
18/01/2023 110.50p 111.40p 110.00p 111.25p 124280
17/01/2023 110.50p 113.50p 110.00p 111.50p 65807
16/01/2023 110.50p 113.00p 110.50p 111.75p 174656
13/01/2023 113.00p 114.50p 111.00p 112.75p 35789
12/01/2023 113.00p 114.10p 111.00p 112.00p 173953
11/01/2023 113.00p 114.50p 113.00p 114.50p 69094
10/01/2023 113.00p 116.00p 113.00p 114.50p 93767
09/01/2023 113.00p 115.22p 113.33p 114.50p 61761
06/01/2023 113.00p 115.50p 113.00p 115.50p 46994
05/01/2023 113.00p 114.47p 112.61p 114.25p 37516
04/01/2023 112.00p 114.00p 112.00p 114.00p 12835
03/01/2023 112.50p 116.00p 112.44p 114.50p 141880
30/12/2022 116.00p 116.00p 112.00p 113.50p 2219
29/12/2022 112.00p 114.00p 112.00p 114.00p 11139
28/12/2022 112.00p 114.50p 111.00p 113.00p 23515
23/12/2022 112.00p 116.00p 111.00p 113.50p 47789
22/12/2022 114.00p 116.00p 111.50p 114.00p 46180
21/12/2022 112.50p 115.00p 111.45p 113.50p 100645
20/12/2022 113.50p 113.50p 112.00p 113.50p 14200
19/12/2022 113.50p 115.08p 112.00p 113.50p 91648
16/12/2022 112.50p 117.50p 112.50p 113.00p 32936
15/12/2022 115.50p 116.21p 113.75p 113.75p 58578
14/12/2022 118.00p 116.50p 115.75p 115.75p 19125
13/12/2022 118.00p 118.00p 115.50p 116.00p 35980
12/12/2022 117.50p 117.50p 116.00p 116.25p 49946
09/12/2022 116.00p 116.35p 114.75p 115.50p 71160
08/12/2022 116.00p 117.00p 114.25p 114.25p 93446
07/12/2022 116.50p 117.73p 114.75p 114.75p 37153
06/12/2022 117.50p 118.00p 113.00p 115.00p 77233
05/12/2022 116.00p 117.50p 114.24p 117.50p 98691
02/12/2022 114.50p 116.00p 113.35p 115.00p 539365
01/12/2022 114.50p 115.00p 111.50p 113.50p 43932
30/11/2022 114.50p 116.00p 113.00p 115.00p 65051
29/11/2022 114.00p 114.50p 112.25p 112.25p 28995
28/11/2022 114.50p 114.50p 112.24p 112.25p 75650
25/11/2022 112.00p 114.50p 111.00p 114.50p 146543
24/11/2022 111.00p 112.91p 109.50p 111.25p 122176
23/11/2022 111.00p 111.00p 108.47p 111.00p 135762
22/11/2022 110.50p 111.00p 105.50p 111.00p 41332
21/11/2022 109.00p 110.48p 105.00p 108.50p 145093
18/11/2022 109.00p 110.50p 105.55p 108.00p 116181
17/11/2022 105.00p 109.05p 103.00p 107.25p 173113
16/11/2022 109.00p 109.00p 106.50p 106.50p 45349
15/11/2022 109.00p 109.00p 104.00p 107.00p 91271
14/11/2022 109.00p 109.00p 105.34p 109.00p 89056
11/11/2022 104.50p 107.45p 105.48p 106.25p 9450
10/11/2022 104.50p 108.06p 104.00p 107.50p 202196
09/11/2022 106.00p 107.88p 103.77p 107.00p 206986
08/11/2022 108.50p 109.00p 106.00p 107.00p 124040
07/11/2022 108.00p 110.00p 107.00p 107.50p 163998
04/11/2022 110.50p 111.76p 108.00p 108.00p 202564
03/11/2022 112.00p 113.00p 109.00p 112.00p 33357
02/11/2022 110.00p 112.96p 111.00p 111.00p 395163
01/11/2022 110.00p 112.50p 110.50p 110.50p 46807
31/10/2022 110.00p 113.00p 110.00p 110.50p 50227
28/10/2022 110.00p 112.46p 110.75p 110.75p 15084
27/10/2022 110.00p 112.00p 109.50p 110.50p 33203
26/10/2022 112.00p 112.92p 109.00p 111.00p 270262
25/10/2022 109.50p 113.00p 107.03p 113.00p 103267
24/10/2022 105.50p 109.00p 105.50p 108.00p 61919
21/10/2022 106.50p 108.50p 105.75p 105.75p 76851
20/10/2022 105.00p 108.00p 104.00p 106.50p 183277
19/10/2022 105.00p 107.00p 104.00p 105.50p 67049
18/10/2022 106.00p 106.50p 101.50p 103.00p 81551
17/10/2022 102.00p 106.50p 101.68p 102.50p 62388
14/10/2022 102.00p 105.00p 101.20p 102.00p 59094
13/10/2022 102.00p 104.00p 100.14p 101.00p 82683
12/10/2022 102.00p 106.00p 99.00p 104.00p 122346
11/10/2022 111.00p 111.00p 102.73p 104.50p 97206
10/10/2022 109.00p 110.00p 107.10p 108.00p 40691
07/10/2022 107.00p 109.76p 107.00p 107.00p 106336
06/10/2022 111.00p 111.00p 108.50p 111.00p 443864
05/10/2022 110.00p 111.00p 107.00p 111.00p 109904
04/10/2022 109.00p 112.83p 106.00p 109.00p 170209
03/10/2022 109.00p 114.00p 109.00p 109.00p 72433
30/09/2022 112.00p 113.21p 109.00p 109.50p 110044
29/09/2022 112.00p 115.00p 112.00p 113.00p 180483
28/09/2022 111.00p 115.00p 109.77p 114.00p 281150
27/09/2022 116.50p 117.00p 110.00p 110.00p 230107
26/09/2022 117.00p 117.30p 115.00p 116.50p 195369
23/09/2022 117.00p 118.90p 116.24p 117.00p 260164
22/09/2022 118.50p 119.00p 117.50p 118.00p 109221
21/09/2022 116.00p 119.00p 116.00p 119.00p 73371
20/09/2022 117.00p 118.40p 117.00p 117.00p 171697
16/09/2022 116.00p 119.00p 116.00p 119.00p 109058
15/09/2022 118.50p 118.75p 116.50p 118.50p 99284
14/09/2022 118.00p 118.00p 115.50p 118.00p 157208
13/09/2022 116.00p 118.50p 116.00p 117.00p 98326
12/09/2022 117.50p 118.50p 115.90p 117.50p 99092
09/09/2022 118.00p 118.00p 115.33p 115.50p 171422
08/09/2022 118.00p 118.00p 115.33p 118.00p 65238
07/09/2022 115.00p 117.50p 115.00p 116.25p 116946
06/09/2022 116.00p 117.22p 115.33p 116.00p 77892
05/09/2022 115.50p 118.00p 115.00p 115.00p 144311
02/09/2022 117.00p 117.00p 115.56p 117.00p 62567
01/09/2022 117.00p 119.00p 116.00p 117.00p 90399
31/08/2022 117.00p 117.79p 117.00p 117.50p 321091
30/08/2022 117.00p 118.00p 117.00p 117.75p 63101
26/08/2022 117.00p 117.95p 117.25p 117.50p 377917
25/08/2022 117.00p 118.00p 117.00p 117.50p 59286
24/08/2022 117.50p 118.50p 117.00p 118.00p 155134
23/08/2022 118.00p 118.50p 117.00p 118.50p 63878
22/08/2022 119.00p 119.00p 118.02p 118.50p 100548
19/08/2022 119.00p 119.29p 118.00p 118.50p 226043
18/08/2022 118.50p 119.72p 118.50p 119.50p 133986
17/08/2022 118.00p 118.74p 117.43p 118.00p 237799
16/08/2022 119.00p 119.00p 117.86p 119.00p 9090
15/08/2022 117.50p 119.00p 117.00p 117.00p 106208
12/08/2022 118.00p 119.00p 117.50p 118.00p 78271
11/08/2022 118.50p 119.50p 117.59p 118.00p 144884
10/08/2022 118.00p 119.00p 118.00p 118.00p 385020
09/08/2022 116.00p 118.00p 116.00p 117.50p 112560
08/08/2022 117.50p 117.94p 116.00p 116.00p 273246
05/08/2022 117.00p 117.50p 116.65p 117.50p 22240
04/08/2022 117.00p 117.50p 116.00p 117.00p 182218
03/08/2022 116.50p 117.47p 116.00p 117.00p 528186
02/08/2022 116.50p 116.50p 115.90p 116.50p 72246
01/08/2022 116.50p 118.40p 114.50p 116.00p 305054
29/07/2022 117.50p 118.50p 117.00p 117.00p 119845
28/07/2022 115.00p 118.00p 114.45p 117.50p 352945
27/07/2022 113.50p 115.00p 112.50p 114.00p 160731
26/07/2022 113.00p 113.50p 112.43p 113.50p 121007
25/07/2022 112.50p 113.00p 111.00p 113.00p 190533
22/07/2022 111.00p 111.75p 111.00p 111.00p 61549
21/07/2022 112.50p 112.50p 111.00p 111.00p 136733
20/07/2022 112.00p 112.00p 111.00p 112.00p 295432
19/07/2022 111.00p 112.00p 110.50p 111.50p 267743
18/07/2022 111.50p 111.50p 110.51p 111.50p 213074
15/07/2022 110.50p 111.83p 110.50p 110.50p 122683
14/07/2022 111.50p 112.00p 110.50p 112.00p 187367
13/07/2022 110.50p 111.11p 110.00p 110.50p 127758
12/07/2022 110.00p 111.68p 110.00p 110.00p 349470

*Close Price adjusted for both dividends and splits