Market data

Select a section

Downing Renewables & Infrastructure Trust

(DORE)
Sector: Closed End Investments
82.60p
0.00p 0.00
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 82.60p 85.00p 82.15p 82.60p 113,801
20/02/2025 84.00p 85.00p 82.06p 82.60p 287,082
19/02/2025 85.00p 86.60p 83.00p 84.60p 170,197
18/02/2025 84.40p 86.60p 83.69p 85.20p 462,102
17/02/2025 86.60p 86.60p 84.42p 86.60p 27,288
14/02/2025 85.00p 86.82p 84.00p 86.60p 129,614
13/02/2025 86.00p 88.00p 85.00p 87.00p 95,082
12/02/2025 87.60p 90.00p 87.00p 87.50p 76,816
11/02/2025 87.20p 88.40p 87.00p 87.20p 237,095
10/02/2025 87.60p 89.00p 87.60p 87.60p 128,164
07/02/2025 88.00p 88.30p 87.80p 88.00p 85,065
06/02/2025 89.00p 89.00p 87.00p 88.00p 119,804
05/02/2025 89.20p 89.20p 87.48p 88.00p 112,438
04/02/2025 88.00p 88.40p 87.63p 88.00p 47,075
03/02/2025 87.00p 89.80p 86.24p 88.00p 116,290
31/01/2025 87.60p 89.80p 87.01p 88.80p 123,482
30/01/2025 89.00p 89.00p 86.54p 89.00p 110,158
29/01/2025 88.80p 88.90p 87.42p 88.80p 323,111
28/01/2025 88.80p 88.90p 87.80p 88.20p 157,525
27/01/2025 88.80p 89.00p 87.00p 88.80p 214,860
24/01/2025 86.40p 88.00p 85.51p 88.00p 257,162
23/01/2025 85.00p 86.40p 84.00p 86.40p 68,385
22/01/2025 85.60p 85.60p 83.60p 84.40p 250,214
21/01/2025 85.00p 85.60p 83.60p 85.30p 119,745
20/01/2025 83.20p 85.80p 83.20p 85.80p 152,657
17/01/2025 84.00p 85.00p 81.20p 85.00p 86,436
16/01/2025 85.00p 85.00p 83.20p 83.70p 234,890
15/01/2025 82.20p 86.00p 81.93p 83.70p 181,754
14/01/2025 82.00p 82.00p 81.48p 81.70p 810,586
13/01/2025 82.00p 82.20p 81.05p 81.80p 95,436
10/01/2025 81.00p 82.00p 80.00p 81.60p 827,498
09/01/2025 80.00p 81.00p 79.60p 80.30p 81,732
08/01/2025 80.20p 80.80p 80.00p 80.50p 527,920
07/01/2025 80.00p 80.80p 78.22p 80.00p 128,928
06/01/2025 79.00p 80.50p 76.20p 80.50p 30,562
03/01/2025 79.00p 81.00p 77.55p 79.00p 87,652
02/01/2025 77.80p 80.80p 77.07p 77.80p 122,754
01/01/2025 77.00p 79.19p 77.00p 77.00p 9,209
31/12/2024 77.00p 79.19p 77.00p 77.00p 9,209
30/12/2024 76.20p 79.80p 76.20p 78.00p 59,423
27/12/2024 76.20p 80.80p 76.20p 77.60p 16,715
26/12/2024 76.20p 80.80p 76.00p 76.00p 42,573
25/12/2024 76.20p 80.80p 76.00p 76.00p 42,573
24/12/2024 76.20p 80.80p 76.00p 76.00p 42,573
23/12/2024 80.20p 80.20p 76.54p 77.60p 66,424
20/12/2024 77.00p 78.00p 76.00p 77.00p 33,983
19/12/2024 78.40p 80.00p 77.17p 78.00p 998,611
18/12/2024 77.80p 80.00p 77.00p 79.60p 69,396
17/12/2024 77.00p 77.00p 76.13p 77.00p 141,798
16/12/2024 77.00p 77.00p 76.00p 77.00p 102,507
13/12/2024 77.00p 77.60p 75.96p 77.00p 252,620
12/12/2024 77.00p 78.20p 77.00p 77.00p 52,300
11/12/2024 77.20p 78.01p 77.00p 77.00p 88,509
10/12/2024 78.40p 78.59p 77.00p 77.00p 105,790
09/12/2024 78.60p 80.00p 77.60p 78.60p 120,154
06/12/2024 77.60p 79.00p 76.80p 77.60p 1,136,986
05/12/2024 77.60p 80.00p 77.60p 77.60p 2,154
04/12/2024 78.60p 78.80p 77.00p 77.20p 446,156
03/12/2024 78.00p 81.28p 78.00p 78.50p 336,205
02/12/2024 79.00p 79.75p 78.11p 78.90p 188,571
29/11/2024 79.00p 79.82p 77.28p 77.40p 111,623
28/11/2024 79.00p 80.80p 76.60p 78.50p 2,183,562
27/11/2024 81.00p 83.07p 79.51p 80.80p 332,554
26/11/2024 81.60p 83.32p 79.48p 81.60p 197,802
25/11/2024 80.00p 82.40p 79.07p 81.00p 37,919
22/11/2024 82.80p 84.00p 80.76p 81.60p 115,236
21/11/2024 81.60p 84.80p 80.55p 81.60p 172,944
20/11/2024 82.00p 82.60p 81.02p 82.00p 183,870
19/11/2024 82.00p 83.24p 82.00p 83.00p 69,851
18/11/2024 82.00p 85.00p 79.85p 84.00p 101,730
15/11/2024 80.80p 84.80p 79.80p 82.40p 33,348
14/11/2024 82.40p 82.40p 81.60p 82.40p 59,270
13/11/2024 83.00p 83.00p 81.08p 81.90p 67,700
12/11/2024 83.00p 83.00p 81.00p 81.90p 230,666
11/11/2024 84.00p 84.00p 82.56p 83.40p 120,058
08/11/2024 83.60p 86.40p 83.60p 83.80p 65,373
07/11/2024 83.80p 85.18p 81.40p 83.80p 96,980
06/11/2024 84.00p 86.80p 83.00p 84.80p 124,530
05/11/2024 83.00p 84.08p 83.00p 83.00p 60,576
04/11/2024 83.00p 86.20p 81.60p 83.80p 157,866
01/11/2024 82.00p 83.80p 81.60p 82.00p 219,317
31/10/2024 82.60p 83.13p 81.25p 83.00p 150,425
30/10/2024 84.00p 84.00p 81.60p 84.30p 84,976
29/10/2024 82.00p 84.30p 81.60p 84.30p 177,845
28/10/2024 82.60p 93.00p 82.00p 83.40p 31,939
25/10/2024 83.00p 86.60p 81.92p 84.20p 284,942
24/10/2024 86.00p 86.60p 83.59p 84.40p 113,145
23/10/2024 83.60p 85.55p 83.00p 84.40p 917,140
22/10/2024 84.00p 86.12p 83.69p 84.00p 192,746
21/10/2024 84.60p 85.90p 83.65p 85.10p 120,881
18/10/2024 86.00p 86.60p 84.26p 86.00p 101,314
17/10/2024 86.80p 86.50p 85.27p 86.50p 138,095
16/10/2024 86.80p 89.20p 85.40p 86.30p 222,433
15/10/2024 86.80p 87.60p 84.13p 86.80p 197,493
14/10/2024 86.60p 87.60p 86.20p 86.80p 134,363
11/10/2024 87.60p 87.60p 86.40p 86.60p 495,057
10/10/2024 86.80p 87.40p 85.48p 87.30p 128,062
09/10/2024 86.80p 87.40p 85.52p 86.00p 87,153
08/10/2024 85.60p 87.60p 84.99p 86.00p 176,980
07/10/2024 84.80p 85.40p 83.93p 85.40p 169,278
04/10/2024 84.40p 84.98p 83.60p 84.80p 227,761
03/10/2024 82.80p 85.00p 81.84p 84.40p 7,447,509
02/10/2024 82.60p 83.80p 82.00p 82.80p 121,134
01/10/2024 81.20p 84.00p 81.20p 83.00p 757,381
30/09/2024 81.40p 82.80p 80.20p 82.80p 1,321,834
27/09/2024 80.00p 81.60p 79.75p 80.60p 517,494
26/09/2024 80.00p 81.60p 79.00p 79.00p 2,516,234
25/09/2024 79.60p 81.60p 79.00p 79.60p 117,592
24/09/2024 80.60p 81.60p 79.00p 79.00p 1,396,413
23/09/2024 80.40p 81.50p 78.74p 80.40p 159,826
20/09/2024 81.00p 81.60p 80.00p 81.00p 179,905
19/09/2024 80.20p 80.90p 78.76p 79.50p 176,689
18/09/2024 79.80p 80.20p 76.20p 79.50p 235,204
17/09/2024 79.80p 80.20p 77.81p 80.00p 175,679
16/09/2024 79.00p 80.20p 78.35p 79.00p 38,448
13/09/2024 80.00p 80.00p 77.00p 78.40p 127,493
12/09/2024 78.80p 80.00p 76.20p 77.60p 265,496
11/09/2024 77.00p 79.60p 76.20p 77.90p 161,765
10/09/2024 77.00p 78.61p 76.56p 77.90p 90,353
09/09/2024 77.00p 79.01p 76.59p 77.00p 96,472
06/09/2024 77.00p 78.60p 76.60p 77.70p 689,849
05/09/2024 78.00p 79.60p 76.60p 76.60p 146,737
04/09/2024 79.40p 79.60p 76.74p 78.00p 187,258
03/09/2024 78.00p 79.40p 76.72p 78.20p 77,518
02/09/2024 78.00p 78.40p 76.65p 77.30p 55,715
30/08/2024 78.00p 78.20p 76.83p 78.20p 118,892
29/08/2024 77.60p 78.60p 77.04p 77.70p 124,756
28/08/2024 79.40p 78.64p 77.37p 77.80p 221,580
27/08/2024 79.40p 79.40p 76.43p 79.40p 305,531
26/08/2024 77.60p 78.80p 77.60p 78.80p 409,370
23/08/2024 77.60p 78.80p 77.60p 78.80p 409,370
22/08/2024 77.60p 78.80p 77.60p 78.80p 409,370

Market data

Select a section