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
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
11/07/2022 111.00p 111.22p 110.25p 111.00p 92675
08/07/2022 112.00p 112.00p 110.00p 111.00p 41494
07/07/2022 112.50p 112.50p 111.50p 111.50p 82564
06/07/2022 112.50p 112.50p 111.33p 112.50p 53504
05/07/2022 112.00p 112.00p 111.50p 111.50p 46618
04/07/2022 112.00p 113.00p 111.50p 111.50p 108249
01/07/2022 112.00p 113.00p 111.50p 111.50p 184996
30/06/2022 112.00p 113.50p 111.50p 111.50p 1046292
29/06/2022 112.00p 112.22p 111.89p 112.00p 136344
28/06/2022 111.50p 112.50p 111.50p 111.50p 496366
27/06/2022 111.50p 112.50p 110.85p 111.00p 221395
24/06/2022 111.50p 111.75p 110.50p 110.50p 397782
23/06/2022 112.00p 112.00p 110.50p 111.00p 333255
22/06/2022 112.00p 112.00p 111.10p 111.50p 129536
21/06/2022 112.00p 112.00p 111.00p 111.50p 206310
20/06/2022 112.50p 112.50p 111.06p 111.50p 57334
17/06/2022 111.50p 112.50p 110.50p 112.50p 3072079
16/06/2022 111.00p 112.00p 111.00p 111.00p 57817
15/06/2022 111.50p 112.50p 110.80p 112.00p 160321
14/06/2022 112.00p 112.50p 111.00p 111.00p 58502
13/06/2022 112.50p 112.50p 111.00p 111.75p 329290
10/06/2022 112.50p 113.00p 112.00p 113.00p 141433
09/06/2022 112.50p 112.50p 111.10p 112.00p 158623
08/06/2022 112.50p 113.00p 111.00p 112.00p 121263
07/06/2022 112.50p 113.00p 109.50p 109.50p 190036
06/06/2022 112.50p 112.89p 112.11p 112.50p 85303
01/06/2022 112.50p 112.52p 112.01p 112.50p 48617
31/05/2022 112.50p 113.00p 112.00p 112.50p 90798
30/05/2022 112.50p 113.00p 112.01p 112.50p 289517
27/05/2022 112.50p 113.00p 112.00p 112.50p 224302
26/05/2022 112.25p 112.80p 111.50p 112.50p 150561
25/05/2022 111.00p 113.00p 110.78p 112.50p 319787
24/05/2022 110.25p 111.50p 109.60p 110.75p 190830
23/05/2022 110.25p 111.00p 109.55p 110.25p 893332
20/05/2022 110.25p 111.00p 109.50p 110.25p 183654
19/05/2022 110.50p 110.75p 109.12p 110.25p 443402
18/05/2022 111.00p 111.13p 110.00p 110.50p 149709
17/05/2022 111.25p 111.50p 110.00p 111.00p 135799
16/05/2022 111.25p 112.00p 110.00p 111.25p 88550
13/05/2022 111.25p 111.40p 110.00p 111.25p 73677
12/05/2022 111.25p 112.26p 110.03p 111.25p 118998
11/05/2022 111.25p 112.00p 110.00p 111.25p 420175
10/05/2022 111.00p 112.25p 110.00p 111.25p 371297
09/05/2022 111.00p 112.00p 110.00p 111.00p 179964
06/05/2022 111.00p 112.00p 110.00p 111.00p 65793
05/05/2022 111.50p 112.50p 110.00p 110.00p 58613
04/05/2022 112.25p 112.50p 112.25p 112.25p 154672
03/05/2022 110.75p 112.50p 110.75p 112.00p 103908
29/04/2022 110.50p 111.00p 110.50p 110.75p 62341
28/04/2022 110.50p 111.00p 110.50p 110.50p 112904
27/04/2022 110.50p 111.00p 110.00p 110.50p 402820
26/04/2022 110.50p 111.00p 110.40p 110.50p 289141
25/04/2022 110.50p 111.00p 110.25p 110.50p 255085
22/04/2022 110.50p 111.00p 110.40p 110.50p 58018
21/04/2022 110.50p 111.00p 110.00p 110.50p 340353
20/04/2022 110.00p 111.00p 109.50p 110.50p 308823
19/04/2022 109.50p 110.75p 109.50p 110.00p 143242
14/04/2022 108.75p 110.00p 108.75p 109.50p 573413
13/04/2022 108.50p 110.00p 108.50p 108.75p 127034
12/04/2022 108.00p 109.00p 108.00p 108.50p 50370
11/04/2022 108.00p 109.00p 107.00p 108.00p 98707
08/04/2022 108.00p 109.00p 107.50p 108.00p 444876
07/04/2022 108.00p 109.00p 108.00p 108.00p 138657
06/04/2022 108.00p 109.00p 108.00p 108.00p 85464
05/04/2022 108.50p 109.00p 107.00p 108.00p 286633
04/04/2022 107.25p 109.00p 107.25p 108.50p 210183
01/04/2022 107.00p 108.00p 107.00p 107.25p 121225
31/03/2022 105.50p 107.00p 105.50p 107.00p 79307
30/03/2022 104.00p 106.00p 104.00p 105.50p 81156
29/03/2022 104.00p 104.80p 103.91p 104.00p 220694
28/03/2022 104.00p 105.00p 104.00p 104.00p 28646
25/03/2022 104.00p 104.49p 104.00p 104.00p 156463
24/03/2022 104.00p 104.49p 104.00p 104.00p 50389
23/03/2022 104.00p 104.49p 104.00p 104.00p 56177
22/03/2022 103.75p 104.75p 103.75p 104.00p 293369
21/03/2022 103.75p 104.50p 103.75p 103.75p 120250
18/03/2022 103.25p 104.40p 103.00p 103.75p 97089
17/03/2022 102.75p 104.00p 102.75p 103.00p 158574
16/03/2022 102.50p 104.00p 102.50p 102.75p 125376
15/03/2022 102.50p 103.00p 102.50p 102.50p 201126
14/03/2022 102.50p 102.89p 102.30p 102.50p 44938
11/03/2022 102.50p 103.00p 102.28p 102.50p 192575
10/03/2022 102.50p 102.53p 102.07p 102.50p 50282
09/03/2022 102.50p 102.52p 102.13p 102.50p 207277
08/03/2022 102.75p 102.75p 102.00p 102.50p 125758
07/03/2022 103.25p 103.70p 102.00p 102.75p 116568
04/03/2022 103.25p 103.83p 102.50p 103.25p 371851
03/03/2022 103.25p 103.60p 102.65p 103.00p 102015
02/03/2022 103.25p 103.50p 103.00p 103.50p 2846047
01/03/2022 103.25p 103.50p 102.50p 103.25p 383610
28/02/2022 103.25p 103.50p 102.50p 103.25p 81456
25/02/2022 103.25p 103.25p 102.50p 103.25p 92182
24/02/2022 104.00p 104.00p 102.50p 103.25p 252475
23/02/2022 104.00p 104.00p 103.00p 104.00p 109922
22/02/2022 104.00p 104.00p 103.05p 104.00p 38610
21/02/2022 104.00p 104.00p 103.05p 104.00p 23464
18/02/2022 104.00p 104.00p 103.05p 104.00p 26393
17/02/2022 104.00p 104.00p 103.05p 104.00p 60995
16/02/2022 103.75p 104.00p 103.05p 104.00p 72761
15/02/2022 103.75p 103.98p 103.30p 103.75p 41404
14/02/2022 103.75p 104.17p 103.30p 103.75p 78404
11/02/2022 103.75p 104.00p 103.30p 103.75p 42056
10/02/2022 103.75p 104.17p 103.75p 103.75p 50811
09/02/2022 103.75p 104.17p 103.75p 103.75p 103846
08/02/2022 103.75p 104.20p 103.25p 104.00p 75453
07/02/2022 103.75p 104.24p 103.05p 103.75p 247305
04/02/2022 103.75p 104.29p 103.74p 103.75p 58870
03/02/2022 103.75p 104.27p 103.73p 103.75p 66053
02/02/2022 103.75p 104.28p 103.75p 103.75p 22188
01/02/2022 103.75p 104.30p 103.71p 103.75p 35512
31/01/2022 103.75p 104.30p 103.71p 103.75p 189496
28/01/2022 103.75p 104.30p 103.71p 103.75p 109885
27/01/2022 103.75p 104.30p 103.71p 103.75p 11833
26/01/2022 103.75p 104.09p 103.71p 103.75p 42796
25/01/2022 103.75p 104.32p 103.71p 103.75p 85893
24/01/2022 103.75p 104.32p 103.71p 103.75p 24896
21/01/2022 103.75p 104.32p 103.69p 103.75p 18113
20/01/2022 103.75p 104.33p 103.69p 103.75p 26605
19/01/2022 103.75p 104.22p 103.50p 103.75p 31588
18/01/2022 103.75p 104.05p 103.50p 103.75p 26858
17/01/2022 103.75p 104.05p 103.67p 103.75p 11992
14/01/2022 103.75p 104.08p 103.60p 103.75p 36402
13/01/2022 103.75p 104.10p 103.50p 103.75p 24949
12/01/2022 103.75p 104.12p 103.45p 103.75p 66459
10/01/2022 103.50p 104.15p 102.98p 103.75p 85502
07/01/2022 103.50p 104.15p 102.85p 103.50p 78278
06/01/2022 103.50p 104.00p 102.82p 103.50p 55723
05/01/2022 103.50p 104.00p 102.80p 103.50p 21431
04/01/2022 103.50p 104.00p 102.55p 103.50p 88693
03/01/2022 103.50p 103.76p 102.60p 103.50p 3076
31/12/2021 103.50p 103.76p 102.60p 103.50p 3076
30/12/2021 103.50p 103.76p 102.60p 103.50p 7084
29/12/2021 103.50p 103.77p 102.52p 103.50p 219829
28/12/2021 103.50p 103.50p 102.52p 103.50p 5000
27/12/2021 103.50p 103.50p 102.52p 103.50p 5000
24/12/2021 103.50p 103.50p 102.52p 103.50p 5000
23/12/2021 103.50p 103.77p 102.50p 103.50p 119472
22/12/2021 103.50p 104.00p 103.00p 103.50p 37139
21/12/2021 103.50p 103.78p 103.00p 103.50p 118604
20/12/2021 103.50p 103.88p 103.00p 103.50p 56534
17/12/2021 103.50p 103.50p 102.50p 103.50p 63134
16/12/2021 103.50p 103.50p 102.50p 103.50p 80589
15/12/2021 103.50p 103.50p 102.51p 103.50p 39385
14/12/2021 103.50p 104.00p 102.50p 103.50p 48530
13/12/2021 103.50p 103.50p 103.38p 103.50p 24207
10/12/2021 103.50p 103.50p 102.50p 103.50p 33116
09/12/2021 103.50p 103.50p 102.50p 103.50p 576
08/12/2021 103.50p 103.58p 102.50p 103.50p 42833
07/12/2021 103.50p 103.58p 102.50p 103.50p 19844
06/12/2021 103.50p 103.64p 102.50p 103.50p 25246
03/12/2021 103.25p 103.67p 102.50p 103.50p 52173
02/12/2021 103.75p 104.00p 102.60p 103.25p 60620
01/12/2021 104.00p 104.24p 103.90p 104.00p 46543
30/11/2021 104.00p 104.00p 102.75p 104.00p 366113
29/11/2021 104.00p 104.45p 103.91p 104.00p 31301
26/11/2021 104.00p 104.48p 103.90p 104.00p 22325
25/11/2021 104.00p 104.49p 104.00p 104.00p 43330
24/11/2021 103.75p 104.00p 103.75p 104.00p 208611
23/11/2021 103.75p 104.00p 103.53p 104.00p 52889
22/11/2021 103.50p 103.75p 103.46p 103.75p 338458
19/11/2021 103.50p 103.75p 103.44p 103.75p 160177

*Close Price adjusted for both dividends and splits