1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

88.80p-0.20 (-0.22%)31 Jan 2025, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Downing Renewables & Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202587.60p89.80p87.01p88.80p167,482
Jan 30, 202589.00p89.00p86.54p89.00p110,158
Jan 29, 202588.80p88.90p87.42p88.80p323,111
Jan 28, 202588.80p88.90p87.80p88.20p157,525
Jan 27, 202588.80p89.00p87.00p88.80p214,860
Jan 24, 202586.40p88.00p85.51p88.00p364,049
Jan 23, 202585.00p86.40p84.00p86.40p68,385
Jan 22, 202585.60p85.60p83.60p84.40p250,214
Jan 21, 202585.00p85.60p83.60p85.30p219,745
Jan 20, 202583.20p85.25p83.20p85.80p152,657
Jan 17, 202584.00p85.00p81.20p85.00p123,916
Jan 16, 202585.00p85.00p83.20p84.00p234,890
Jan 15, 202582.20p86.00p81.93p83.70p181,754
Jan 14, 202582.00p82.00p81.48p81.70p810,586
Jan 13, 202582.00p82.20p81.05p81.80p95,436
Jan 10, 202581.00p82.00p79.96p81.60p863,322
Jan 9, 202580.00p81.00p79.60p80.30p81,732
Jan 8, 202580.20p80.80p80.00p80.50p527,920
Jan 7, 202580.00p80.80p78.22p80.00p128,928
Jan 6, 202579.00p80.42p76.20p80.50p30,562
Jan 3, 202579.00p81.00p77.55p79.00p87,652
Jan 2, 202577.80p80.80p77.07p77.80p122,754
Dec 31, 202477.00p79.19p77.00p77.00p9,209
Dec 30, 202476.20p79.80p76.20p78.00p59,423
Dec 27, 202476.20p80.80p76.20p77.60p16,715
Dec 24, 202476.20p80.80p76.00p76.00p42,573
Dec 23, 202480.20p80.20p76.54p77.60p66,424
Dec 20, 202477.00p78.00p76.00p77.00p33,983
Dec 19, 202478.40p80.00p77.17p78.00p998,611
Dec 18, 202477.80p80.00p77.00p79.60p69,396
Dec 17, 202477.00p77.00p76.13p77.00p141,798
Dec 16, 202477.00p77.00p76.00p77.00p102,507
Dec 13, 202477.00p77.60p75.96p77.00p252,620
Dec 12, 202477.00p78.20p77.00p77.00p52,300
Dec 11, 202477.20p78.01p77.00p77.00p88,509
Dec 10, 202478.40p78.59p77.00p77.00p105,790
Dec 9, 202478.60p80.00p77.60p78.60p120,154
Dec 6, 202477.60p79.00p76.80p77.60p1,136,986
Dec 5, 202477.60p80.00p77.60p77.60p2,154
Dec 4, 202478.60p78.80p77.00p77.20p446,156
Dec 3, 202478.00p81.28p78.00p78.50p336,205
Dec 2, 202479.75p79.75p78.11p78.90p188,571
Nov 29, 202479.00p79.82p77.28p77.40p161,623
Nov 28, 202479.00p80.80p76.60p78.50p2,183,562
Nov 27, 202481.00p83.07p79.51p80.80p332,554
Nov 26, 202481.60p83.32p79.48p81.60p197,802
Nov 25, 202480.00p82.40p79.07p81.00p37,919
Nov 22, 202482.80p84.00p80.76p82.40p115,236
Nov 21, 202481.60p84.80p80.55p81.60p172,944
Nov 20, 202482.00p82.60p81.02p82.00p183,870
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.