Downing Renewables & Infrastructure Trust
(DORE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
77.40p
|
79.20p
|
77.00p
|
77.50p
|
736,203
|
|
20/08/2024
|
77.00p
|
78.80p
|
76.77p
|
77.00p
|
211,341
|
|
19/08/2024
|
77.60p
|
78.60p
|
77.39p
|
77.60p
|
185,757
|
|
16/08/2024
|
77.00p
|
78.20p
|
76.80p
|
77.30p
|
7,503,869
|
|
15/08/2024
|
77.40p
|
79.40p
|
77.20p
|
78.00p
|
161,421
|
|
14/08/2024
|
77.40p
|
78.60p
|
77.00p
|
77.70p
|
121,413
|
|
13/08/2024
|
77.40p
|
79.20p
|
76.81p
|
77.20p
|
268,529
|
|
12/08/2024
|
77.80p
|
79.20p
|
76.93p
|
77.80p
|
482,520
|
|
09/08/2024
|
76.60p
|
79.20p
|
76.20p
|
77.10p
|
116,586
|
|
08/08/2024
|
76.60p
|
77.81p
|
76.40p
|
77.40p
|
64,048
|
|
07/08/2024
|
76.60p
|
79.00p
|
76.20p
|
78.00p
|
136,776
|
|
06/08/2024
|
79.20p
|
79.40p
|
75.67p
|
77.00p
|
553,077
|
|
05/08/2024
|
77.80p
|
78.60p
|
75.39p
|
77.80p
|
135,179
|
|
02/08/2024
|
77.20p
|
79.00p
|
75.40p
|
78.00p
|
158,561
|
|
01/08/2024
|
77.00p
|
79.20p
|
76.64p
|
77.00p
|
695,828
|
|
31/07/2024
|
78.60p
|
79.00p
|
78.12p
|
78.60p
|
273,019
|
|
30/07/2024
|
78.60p
|
78.80p
|
77.47p
|
78.40p
|
317,209
|
|
29/07/2024
|
79.00p
|
79.40p
|
78.25p
|
79.20p
|
67,301
|
|
26/07/2024
|
79.00p
|
79.40p
|
77.04p
|
79.10p
|
125,349
|
|
25/07/2024
|
79.00p
|
79.16p
|
78.60p
|
79.10p
|
118,514
|
|
24/07/2024
|
78.40p
|
79.01p
|
75.60p
|
78.60p
|
129,682
|
|
23/07/2024
|
78.00p
|
79.00p
|
77.66p
|
78.20p
|
199,996
|
|
22/07/2024
|
77.80p
|
79.20p
|
77.00p
|
78.60p
|
266,739
|
|
19/07/2024
|
77.00p
|
79.40p
|
75.74p
|
76.70p
|
294,730
|
|
18/07/2024
|
78.00p
|
79.40p
|
77.75p
|
78.70p
|
151,933
|