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
11/02/2021 98.10p 98.10p 98.00p 98.10p 72448
10/02/2021 98.10p 98.20p 98.01p 98.10p 27568
09/02/2021 98.10p 98.18p 97.00p 98.10p 96569
08/02/2021 98.10p 100.00p 98.01p 98.10p 152082
05/02/2021 98.10p 98.10p 98.00p 98.00p 94035
04/02/2021 98.10p 98.10p 98.01p 98.10p 70971
03/02/2021 98.10p 98.20p 98.01p 98.10p 185640
02/02/2021 98.10p 98.20p 98.00p 98.10p 86779
01/02/2021 98.10p 99.00p 98.00p 98.10p 221641
29/01/2021 98.10p 98.10p 98.00p 98.10p 38608
28/01/2021 98.50p 98.60p 97.00p 98.10p 130178
27/01/2021 98.50p 99.00p 97.00p 99.00p 205131
26/01/2021 98.50p 100.00p 97.00p 98.50p 88728
25/01/2021 99.00p 100.50p 96.50p 100.00p 217171
22/01/2021 99.00p 100.00p 98.00p 100.00p 81961
21/01/2021 99.50p 99.50p 98.00p 98.20p 72921
20/01/2021 99.50p 99.50p 98.06p 99.50p 30828
19/01/2021 99.50p 99.50p 98.00p 99.50p 36771
18/01/2021 99.50p 99.50p 98.09p 99.50p 28479
15/01/2021 99.50p 99.50p 98.06p 99.50p 426798
14/01/2021 99.50p 100.00p 98.00p 99.50p 74136
13/01/2021 99.50p 99.50p 98.03p 99.50p 62935
12/01/2021 99.50p 100.12p 98.36p 99.50p 81013
11/01/2021 99.50p 100.00p 98.06p 99.50p 180242
08/01/2021 100.00p 100.00p 98.12p 99.50p 31551
07/01/2021 100.00p 101.00p 99.00p 100.00p 227455
06/01/2021 99.50p 100.12p 96.00p 100.00p 95141
05/01/2021 99.50p 100.18p 98.00p 99.50p 106183
04/01/2021 100.00p 100.50p 99.00p 99.50p 51564
01/01/2021 100.00p 100.50p 99.10p 100.00p 38205
31/12/2020 100.00p 100.50p 99.10p 100.00p 38205
30/12/2020 100.00p 100.50p 99.50p 100.00p 453718
29/12/2020 100.00p 100.20p 99.10p 100.00p 79732
28/12/2020 100.00p 100.20p 99.05p 100.00p 30904
25/12/2020 100.00p 100.20p 99.05p 100.00p 30904
24/12/2020 100.00p 100.20p 99.05p 100.00p 30904
23/12/2020 100.00p 101.00p 99.00p 100.00p 57049
22/12/2020 100.00p 100.29p 99.00p 100.00p 75752
21/12/2020 100.00p 100.50p 99.25p 100.00p 302770
18/12/2020 99.00p 100.75p 99.00p 100.00p 110217
17/12/2020 99.00p 100.00p 98.00p 99.00p 202777
16/12/2020 99.00p 99.00p 98.00p 99.00p 31480
15/12/2020 99.00p 99.00p 98.00p 99.00p 18676
14/12/2020 99.50p 99.50p 97.50p 99.00p 43361
11/12/2020 100.50p 100.50p 97.00p 99.50p 35868
10/12/2020 101.50p 102.20p 100.00p 100.50p 714906

*Close Price adjusted for both dividends and splits