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
18/11/2021 103.50p 103.50p 102.80p 103.50p 349491
17/11/2021 104.00p 104.00p 103.00p 103.75p 88191
16/11/2021 104.00p 104.00p 103.60p 104.00p 49677
15/11/2021 104.25p 104.25p 103.68p 104.00p 246535
12/11/2021 104.25p 104.25p 103.00p 104.25p 269002
11/11/2021 104.25p 104.25p 104.09p 104.25p 72019
10/11/2021 104.50p 104.75p 104.25p 104.25p 10153
09/11/2021 104.50p 105.00p 104.50p 104.50p 103634
08/11/2021 104.50p 105.00p 104.35p 104.50p 43622
05/11/2021 104.50p 105.00p 104.00p 104.50p 116501
04/11/2021 104.00p 105.00p 104.00p 104.25p 51394
03/11/2021 104.00p 104.50p 104.00p 104.00p 471107
02/11/2021 103.75p 105.00p 103.75p 104.00p 124587
01/11/2021 103.00p 104.50p 103.00p 103.75p 159333
29/10/2021 102.75p 105.00p 102.75p 103.00p 239594
28/10/2021 102.75p 103.50p 102.75p 102.75p 1092
27/10/2021 102.25p 103.50p 102.00p 102.75p 52643
26/10/2021 102.25p 103.00p 102.25p 102.25p 32978
25/10/2021 102.00p 102.80p 101.50p 102.25p 398117
22/10/2021 102.25p 102.40p 101.10p 102.00p 85181
21/10/2021 102.50p 102.50p 101.50p 102.25p 31895
20/10/2021 102.50p 102.50p 102.00p 102.50p 40440
19/10/2021 102.50p 102.50p 102.00p 102.50p 191547
18/10/2021 102.50p 102.50p 102.00p 102.50p 48003
15/10/2021 102.50p 102.50p 102.01p 102.50p 67287
14/10/2021 103.25p 103.25p 102.50p 103.00p 79818
13/10/2021 103.25p 103.45p 103.00p 103.25p 117224
12/10/2021 103.25p 103.25p 102.75p 103.25p 57194
11/10/2021 103.25p 103.25p 103.00p 103.25p 57914
08/10/2021 103.75p 103.75p 101.00p 103.25p 70642
07/10/2021 103.75p 103.75p 103.00p 103.75p 5000
06/10/2021 103.75p 103.75p 102.50p 103.75p 79887
05/10/2021 103.75p 103.75p 103.00p 103.75p 18978
04/10/2021 103.75p 103.75p 103.17p 103.75p 19743
01/10/2021 103.75p 103.75p 103.00p 103.75p 18022
30/09/2021 103.75p 103.75p 103.02p 103.75p 38864
29/09/2021 104.25p 104.25p 103.30p 103.75p 37722
28/09/2021 104.25p 104.25p 104.08p 104.25p 40397
27/09/2021 104.25p 104.30p 104.08p 104.25p 37437
24/09/2021 104.25p 104.33p 104.00p 104.25p 136635
23/09/2021 104.25p 104.33p 104.08p 104.25p 56206
22/09/2021 104.25p 104.36p 104.08p 104.25p 96451
21/09/2021 104.25p 104.42p 104.00p 104.25p 137458
20/09/2021 104.25p 104.50p 104.20p 104.25p 84585
17/09/2021 104.00p 104.50p 104.00p 104.25p 64028
16/09/2021 103.75p 104.50p 103.75p 104.00p 82867
15/09/2021 103.25p 104.50p 103.25p 103.75p 65650
14/09/2021 102.75p 104.00p 102.75p 103.25p 129285
13/09/2021 102.50p 104.00p 102.50p 102.75p 82283
10/09/2021 102.25p 103.50p 102.25p 102.50p 74498
09/09/2021 102.75p 103.00p 102.10p 102.25p 112759
08/09/2021 102.75p 103.33p 102.75p 103.00p 27186
07/09/2021 102.00p 103.50p 102.00p 102.75p 95603
06/09/2021 102.00p 102.78p 101.00p 102.00p 168413
03/09/2021 102.50p 103.00p 102.00p 102.00p 102515
02/09/2021 101.75p 103.00p 101.25p 102.50p 370608
01/09/2021 101.50p 102.13p 101.50p 101.75p 50969
31/08/2021 101.00p 102.50p 101.00p 101.50p 168509
30/08/2021 100.50p 102.00p 100.50p 101.00p 58445
27/08/2021 100.50p 102.00p 100.50p 101.00p 58445
26/08/2021 100.05p 101.00p 99.60p 100.50p 83499
25/08/2021 100.05p 100.32p 100.05p 100.05p 27735
24/08/2021 99.50p 100.40p 99.50p 100.05p 157652
23/08/2021 99.10p 99.80p 99.10p 99.50p 20281
20/08/2021 99.10p 99.60p 99.10p 99.10p 10678
19/08/2021 99.10p 99.50p 99.10p 99.10p 35988
18/08/2021 99.10p 99.50p 99.10p 99.10p 51741
17/08/2021 98.90p 99.43p 98.90p 99.10p 56770
16/08/2021 98.80p 99.46p 98.80p 98.90p 34024
13/08/2021 98.80p 99.42p 98.80p 98.80p 29216
12/08/2021 98.80p 99.60p 98.80p 98.80p 173628
11/08/2021 98.80p 99.07p 98.80p 98.80p 63366
10/08/2021 98.80p 99.04p 98.54p 98.80p 41327
09/08/2021 98.80p 99.00p 98.51p 98.80p 93661
06/08/2021 98.80p 99.06p 98.36p 98.80p 13777
05/08/2021 98.80p 99.60p 98.31p 98.80p 56559
04/08/2021 98.80p 99.02p 98.28p 98.80p 50979
03/08/2021 98.80p 99.07p 98.26p 98.80p 30412
02/08/2021 98.80p 99.07p 98.21p 98.80p 25935
30/07/2021 98.80p 99.07p 98.19p 98.80p 38859
29/07/2021 98.80p 98.94p 98.15p 98.80p 35142
28/07/2021 98.80p 99.00p 98.10p 99.00p 24015
27/07/2021 98.80p 99.07p 98.12p 98.80p 31025
26/07/2021 98.80p 99.09p 98.80p 98.80p 12384
23/07/2021 98.80p 99.42p 98.10p 98.80p 33508
22/07/2021 98.80p 99.00p 98.10p 98.80p 52850
21/07/2021 98.80p 98.80p 98.03p 98.80p 26708
20/07/2021 98.80p 98.80p 98.02p 98.80p 3696
19/07/2021 98.80p 98.81p 98.01p 98.80p 46273
16/07/2021 98.70p 98.80p 98.40p 98.80p 13379
15/07/2021 98.70p 98.70p 98.40p 98.70p 10973
14/07/2021 98.70p 98.70p 98.00p 98.70p 24721
13/07/2021 98.60p 99.20p 98.00p 98.70p 121783
12/07/2021 98.60p 99.00p 98.00p 98.60p 76922
09/07/2021 98.60p 98.60p 98.00p 98.60p 11854
08/07/2021 98.60p 98.60p 98.00p 98.60p 31386
07/07/2021 98.70p 99.00p 98.00p 98.60p 63949
06/07/2021 99.00p 99.40p 98.10p 98.70p 17472
05/07/2021 99.30p 99.60p 98.00p 99.00p 63717
02/07/2021 99.75p 100.25p 99.02p 99.30p 228208
01/07/2021 99.75p 100.25p 99.52p 99.75p 37910
30/06/2021 99.75p 100.30p 99.06p 99.75p 83223
29/06/2021 99.75p 100.40p 99.12p 99.75p 99569
28/06/2021 99.75p 100.40p 99.59p 99.60p 93201
25/06/2021 99.40p 100.00p 99.26p 99.50p 96440
24/06/2021 99.30p 99.99p 99.00p 99.00p 47203
23/06/2021 99.30p 99.99p 99.13p 99.30p 63230
22/06/2021 99.30p 100.00p 99.07p 99.30p 923584
21/06/2021 99.50p 99.50p 99.07p 99.30p 66433
18/06/2021 97.60p 99.60p 97.60p 99.30p 174492
17/06/2021 97.00p 98.00p 97.00p 97.60p 87782
16/06/2021 96.50p 98.00p 96.00p 97.00p 89384
15/06/2021 96.50p 97.00p 96.45p 96.50p 37322
14/06/2021 96.50p 100.00p 96.01p 96.50p 244163
11/06/2021 95.90p 100.00p 95.21p 96.50p 114433
10/06/2021 95.00p 97.00p 94.00p 96.00p 117077
09/06/2021 95.00p 96.00p 94.10p 95.00p 40547
08/06/2021 95.00p 95.00p 94.25p 95.00p 37317
07/06/2021 95.00p 95.80p 94.25p 95.00p 36461
04/06/2021 95.00p 96.00p 94.06p 95.00p 1093982
03/06/2021 95.00p 96.00p 94.09p 95.00p 46595
02/06/2021 95.00p 95.00p 94.00p 95.00p 43475
01/06/2021 95.00p 95.00p 94.05p 95.00p 327222
31/05/2021 95.00p 95.00p 94.00p 95.00p 139088
28/05/2021 95.00p 95.00p 94.00p 95.00p 139088
27/05/2021 95.00p 96.00p 94.04p 95.00p 196453
26/05/2021 95.40p 95.40p 94.00p 95.00p 892397
25/05/2021 95.40p 95.40p 94.80p 95.40p 39840
24/05/2021 95.40p 95.40p 94.80p 95.40p 134274
21/05/2021 95.40p 95.45p 94.80p 95.40p 252399
20/05/2021 95.00p 95.98p 94.40p 95.80p 289495
19/05/2021 95.00p 95.40p 94.00p 94.90p 253276
18/05/2021 95.00p 95.00p 94.00p 95.00p 27854
17/05/2021 95.00p 95.00p 94.00p 95.00p 562851
14/05/2021 95.00p 95.00p 94.00p 95.00p 211021
13/05/2021 95.40p 95.40p 94.00p 95.00p 104358
12/05/2021 95.40p 96.80p 94.00p 95.40p 36008
11/05/2021 95.40p 95.40p 94.00p 95.40p 58907
10/05/2021 95.40p 95.40p 94.00p 95.40p 121719
07/05/2021 95.40p 95.40p 94.11p 95.40p 128098
06/05/2021 95.40p 95.80p 94.00p 95.40p 284426
05/05/2021 95.40p 95.40p 94.00p 95.40p 222878
04/05/2021 95.50p 95.50p 94.00p 95.40p 175468
03/05/2021 95.50p 95.50p 94.20p 95.50p 55326
30/04/2021 95.50p 95.50p 94.20p 95.50p 55326
29/04/2021 95.50p 95.50p 94.20p 95.50p 58308
28/04/2021 95.50p 95.50p 94.20p 95.50p 81964
27/04/2021 95.80p 95.80p 94.62p 95.50p 145676
26/04/2021 96.00p 96.00p 94.25p 95.80p 122081
23/04/2021 96.40p 96.40p 95.00p 96.00p 65560
22/04/2021 96.40p 96.40p 95.00p 96.40p 21665
21/04/2021 96.40p 96.40p 95.00p 96.40p 191177
20/04/2021 96.40p 96.40p 95.00p 96.40p 168561
19/04/2021 96.40p 97.00p 95.00p 96.40p 275598
16/04/2021 96.40p 96.40p 95.00p 96.40p 283575
15/04/2021 96.40p 96.40p 95.00p 96.40p 250598
14/04/2021 96.40p 97.00p 95.17p 96.40p 134988
13/04/2021 96.40p 96.40p 95.00p 96.40p 363555
12/04/2021 96.40p 97.50p 95.13p 96.40p 267929
09/04/2021 96.40p 96.40p 95.11p 96.40p 263197
08/04/2021 96.40p 96.40p 95.00p 96.40p 41738
07/04/2021 96.40p 96.40p 95.10p 96.40p 151591
06/04/2021 96.40p 97.80p 95.06p 96.40p 149091
05/04/2021 96.40p 96.40p 95.00p 96.40p 106918
02/04/2021 96.40p 96.40p 95.00p 96.40p 106918
01/04/2021 96.40p 96.40p 95.00p 96.40p 106918
31/03/2021 96.40p 96.40p 95.00p 96.40p 66693
30/03/2021 96.40p 96.40p 95.00p 95.00p 113339
29/03/2021 96.40p 96.40p 95.00p 96.40p 37352
26/03/2021 96.40p 96.40p 95.03p 96.40p 37892
25/03/2021 96.40p 96.40p 95.00p 96.40p 27661
24/03/2021 96.40p 97.80p 95.00p 95.80p 127244
23/03/2021 96.40p 96.60p 95.11p 96.40p 64665
22/03/2021 95.90p 96.40p 95.00p 96.40p 2481853
19/03/2021 95.90p 95.90p 95.00p 95.90p 50725
18/03/2021 96.40p 97.80p 94.50p 95.40p 93101
17/03/2021 97.00p 97.60p 95.00p 96.40p 105672
16/03/2021 97.00p 97.00p 96.00p 96.60p 38140
15/03/2021 97.50p 98.00p 95.00p 97.00p 105536
12/03/2021 97.60p 97.60p 96.00p 97.50p 69698
11/03/2021 97.60p 98.00p 96.00p 97.60p 55947
10/03/2021 98.10p 98.10p 97.00p 97.60p 27931
09/03/2021 98.10p 98.10p 97.00p 98.00p 50850
08/03/2021 98.10p 98.10p 97.00p 98.10p 23656
05/03/2021 98.10p 98.10p 97.50p 98.10p 264076
04/03/2021 98.10p 100.00p 97.50p 98.10p 85664
03/03/2021 98.10p 98.10p 98.00p 98.10p 129351
02/03/2021 98.10p 98.10p 98.00p 98.10p 146717
01/03/2021 98.10p 98.10p 98.00p 98.10p 98992
26/02/2021 98.10p 98.10p 97.00p 98.10p 59265
25/02/2021 98.10p 99.00p 98.00p 98.10p 97709
24/02/2021 98.10p 98.10p 98.00p 98.10p 115595
23/02/2021 98.10p 98.10p 98.00p 98.10p 112683
22/02/2021 98.10p 98.10p 98.00p 98.10p 78411
19/02/2021 98.10p 98.10p 98.00p 98.10p 129539
18/02/2021 98.10p 98.10p 97.00p 98.10p 63714
17/02/2021 98.10p 98.10p 97.00p 98.10p 115068
16/02/2021 98.10p 98.20p 98.00p 98.10p 192843
15/02/2021 98.10p 98.10p 98.00p 98.10p 329898
12/02/2021 98.10p 98.10p 98.00p 98.10p 46600

*Close Price adjusted for both dividends and splits