Downing Renewables & Infrastructure Trust
(DORE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
77.80p
|
79.00p
|
77.78p
|
78.50p
|
287,910
|
|
16/07/2024
|
78.40p
|
78.40p
|
77.46p
|
78.10p
|
89,558
|
|
15/07/2024
|
78.40p
|
79.40p
|
76.68p
|
78.00p
|
357,323
|
|
12/07/2024
|
78.40p
|
78.89p
|
76.84p
|
78.70p
|
492,131
|
|
11/07/2024
|
79.00p
|
79.40p
|
77.20p
|
79.00p
|
730,902
|
|
10/07/2024
|
77.20p
|
79.20p
|
78.26p
|
79.00p
|
322,555
|
|
09/07/2024
|
77.20p
|
79.40p
|
76.20p
|
79.00p
|
597,753
|
|
08/07/2024
|
79.00p
|
79.40p
|
77.88p
|
79.00p
|
507,542
|
|
05/07/2024
|
79.20p
|
79.40p
|
78.00p
|
78.00p
|
295,761
|
|
04/07/2024
|
79.20p
|
79.40p
|
79.00p
|
79.00p
|
190,691
|
|
03/07/2024
|
78.80p
|
79.40p
|
78.60p
|
78.80p
|
166,935
|
|
02/07/2024
|
78.60p
|
79.40p
|
78.54p
|
78.60p
|
108,694
|
|
01/07/2024
|
79.40p
|
79.40p
|
78.00p
|
78.20p
|
137,181
|
|
28/06/2024
|
79.40p
|
79.40p
|
78.17p
|
79.40p
|
540,944
|
|
27/06/2024
|
78.00p
|
79.40p
|
78.00p
|
78.00p
|
401,233
|
|
26/06/2024
|
79.20p
|
79.20p
|
77.40p
|
78.20p
|
171,246
|
|
25/06/2024
|
77.40p
|
78.60p
|
77.20p
|
78.60p
|
335,398
|
|
24/06/2024
|
78.20p
|
79.20p
|
76.37p
|
79.00p
|
211,786
|
|
21/06/2024
|
78.40p
|
78.40p
|
75.40p
|
78.40p
|
530,995
|
|
20/06/2024
|
75.40p
|
79.20p
|
75.40p
|
77.30p
|
163,716
|
|
19/06/2024
|
75.40p
|
79.20p
|
75.40p
|
77.30p
|
220,693
|
|
18/06/2024
|
77.80p
|
78.80p
|
76.20p
|
77.00p
|
257,831
|
|
17/06/2024
|
77.40p
|
79.20p
|
75.50p
|
77.40p
|
457,943
|
|
14/06/2024
|
76.00p
|
79.20p
|
76.00p
|
76.00p
|
785,502
|
|
13/06/2024
|
77.00p
|
79.20p
|
76.53p
|
77.70p
|
150,792
|
|
12/06/2024
|
77.00p
|
79.20p
|
77.00p
|
77.00p
|
306,868
|
|
11/06/2024
|
79.00p
|
79.00p
|
76.00p
|
79.00p
|
119,507
|
|
10/06/2024
|
78.80p
|
78.80p
|
76.39p
|
78.80p
|
70,828
|
|
07/06/2024
|
78.00p
|
79.20p
|
75.40p
|
78.00p
|
388,104
|
|
06/06/2024
|
79.20p
|
79.20p
|
76.92p
|
79.20p
|
19,754
|
|
05/06/2024
|
76.20p
|
79.00p
|
76.20p
|
76.20p
|
135,058
|
|
04/06/2024
|
76.60p
|
79.20p
|
76.50p
|
79.00p
|
65,467
|
|
03/06/2024
|
77.20p
|
77.60p
|
75.60p
|
76.50p
|
56,928
|
|
31/05/2024
|
77.20p
|
77.20p
|
76.67p
|
77.20p
|
42,574
|
|
30/05/2024
|
79.20p
|
79.20p
|
76.02p
|
77.00p
|
52,569
|
|
29/05/2024
|
78.80p
|
79.40p
|
77.73p
|
79.40p
|
31,006
|
|
28/05/2024
|
76.00p
|
78.80p
|
76.00p
|
78.00p
|
105,335
|
|
27/05/2024
|
78.00p
|
78.00p
|
77.30p
|
78.00p
|
1,763,250
|
|
24/05/2024
|
78.00p
|
78.00p
|
77.30p
|
78.00p
|
1,763,250
|
|
23/05/2024
|
78.00p
|
78.00p
|
76.88p
|
78.00p
|
110,046
|
|
22/05/2024
|
76.60p
|
78.00p
|
76.43p
|
76.60p
|
166,362
|
|
21/05/2024
|
76.00p
|
77.80p
|
75.86p
|
77.80p
|
185,918
|
|
20/05/2024
|
74.40p
|
77.80p
|
74.40p
|
76.50p
|
202,043
|
|
17/05/2024
|
74.80p
|
76.40p
|
74.80p
|
76.40p
|
64,876
|
|
16/05/2024
|
74.20p
|
77.80p
|
74.20p
|
74.60p
|
398,229
|
|
15/05/2024
|
73.20p
|
77.80p
|
73.20p
|
75.00p
|
1,674,962
|
|
14/05/2024
|
74.00p
|
76.40p
|
74.00p
|
75.90p
|
111,562
|
|
13/05/2024
|
74.20p
|
77.80p
|
74.00p
|
75.90p
|
270,910
|
|
10/05/2024
|
74.20p
|
77.07p
|
74.20p
|
75.00p
|
272,114
|
|
09/05/2024
|
74.20p
|
77.80p
|
74.20p
|
76.00p
|
136,566
|
|
08/05/2024
|
73.20p
|
77.80p
|
73.20p
|
74.90p
|
93,627
|
|
07/05/2024
|
73.20p
|
76.37p
|
73.20p
|
73.40p
|
332,984
|
|
06/05/2024
|
74.60p
|
77.80p
|
73.40p
|
75.50p
|
47,227
|
|
03/05/2024
|
74.60p
|
77.80p
|
73.40p
|
75.50p
|
47,227
|
|
02/05/2024
|
73.20p
|
75.80p
|
73.20p
|
74.50p
|
189,478
|
|
01/05/2024
|
73.60p
|
77.80p
|
73.48p
|
75.50p
|
331,798
|
|
30/04/2024
|
73.80p
|
77.80p
|
73.00p
|
75.90p
|
104,714
|
|
29/04/2024
|
73.60p
|
78.00p
|
73.00p
|
73.20p
|
210,098
|
|
26/04/2024
|
75.00p
|
77.80p
|
73.60p
|
75.40p
|
209,533
|
|
25/04/2024
|
77.40p
|
77.80p
|
73.00p
|
75.70p
|
51,565
|
|
24/04/2024
|
73.60p
|
74.00p
|
73.60p
|
73.60p
|
384,471
|
|
23/04/2024
|
73.60p
|
74.01p
|
73.60p
|
73.80p
|
185,710
|
|
22/04/2024
|
73.80p
|
74.03p
|
73.60p
|
73.80p
|
56,607
|
|
19/04/2024
|
74.00p
|
74.08p
|
73.21p
|
74.00p
|
163,112
|
|
18/04/2024
|
73.60p
|
75.70p
|
73.22p
|
75.70p
|
195,943
|
|
17/04/2024
|
73.60p
|
78.40p
|
73.60p
|
76.00p
|
266,435
|
|
16/04/2024
|
73.80p
|
76.00p
|
73.60p
|
73.80p
|
298,650
|
|
15/04/2024
|
74.00p
|
78.80p
|
74.00p
|
74.20p
|
204,196
|
|
12/04/2024
|
74.00p
|
76.21p
|
74.00p
|
74.00p
|
186,701
|
|
11/04/2024
|
74.20p
|
75.23p
|
74.00p
|
74.70p
|
893,115
|
|
10/04/2024
|
74.60p
|
75.59p
|
74.20p
|
75.20p
|
57,272
|
|
09/04/2024
|
75.60p
|
79.00p
|
75.60p
|
76.20p
|
184,635
|
|
08/04/2024
|
76.00p
|
79.00p
|
73.97p
|
77.30p
|
78,327
|
|
05/04/2024
|
74.20p
|
75.74p
|
74.00p
|
74.50p
|
226,539
|
|
04/04/2024
|
74.60p
|
75.20p
|
73.98p
|
74.70p
|
196,643
|
|
03/04/2024
|
77.00p
|
79.60p
|
74.40p
|
75.30p
|
486,663
|
|
02/04/2024
|
78.20p
|
81.00p
|
77.00p
|
77.00p
|
163,710
|
|
01/04/2024
|
79.00p
|
79.80p
|
77.00p
|
78.30p
|
654,278
|
|
29/03/2024
|
79.00p
|
79.80p
|
77.00p
|
78.30p
|
654,278
|
|
28/03/2024
|
79.00p
|
79.80p
|
77.00p
|
78.30p
|
556,757
|
|
27/03/2024
|
78.60p
|
79.80p
|
77.00p
|
78.60p
|
425,736
|
|
26/03/2024
|
78.40p
|
79.80p
|
77.20p
|
78.00p
|
386,179
|
|
25/03/2024
|
79.40p
|
80.84p
|
78.00p
|
78.60p
|
362,840
|
|
22/03/2024
|
79.80p
|
81.29p
|
79.20p
|
79.80p
|
349,362
|
|
21/03/2024
|
79.80p
|
82.80p
|
78.40p
|
79.40p
|
678,911
|
|
20/03/2024
|
81.00p
|
83.00p
|
78.40p
|
79.40p
|
391,608
|
|
19/03/2024
|
81.80p
|
82.80p
|
78.40p
|
81.20p
|
125,724
|