Downing Renewables & Infrastructure Trust
(DORE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|