1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

82.00p-1.00 (-1.20%)01 Nov 2024, 17:15
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
Nov 1, 202482.00p83.80p81.60p82.00p219,317
Oct 31, 202482.60p83.13p81.25p83.00p150,425
Oct 30, 202484.00p84.00p81.60p83.30p84,976
Oct 29, 202482.00p83.49p81.60p84.30p177,845
Oct 28, 202482.60p93.00p82.00p83.40p31,939
Oct 25, 202483.00p86.60p81.92p84.20p284,942
Oct 24, 202486.00p86.00p84.00p83.50p113,145
Oct 23, 202483.60p85.55p83.00p84.40p917,140
Oct 22, 202484.00p86.12p83.69p84.00p192,746
Oct 21, 202484.60p85.90p83.65p85.10p120,881
Oct 18, 202486.00p86.60p84.26p86.00p101,314
Oct 17, 202486.48p86.48p85.27p86.50p138,095
Oct 16, 202486.48p86.60p85.40p86.30p222,433
Oct 15, 202486.80p87.60p84.13p86.80p197,493
Oct 14, 202487.60p87.60p86.20p86.80p134,363
Oct 11, 202487.60p87.60p86.40p86.60p495,057
Oct 10, 202486.86p87.40p85.48p87.30p128,062
Oct 9, 202486.80p87.40p85.52p86.80p87,153
Oct 8, 202485.60p87.60p84.99p86.00p176,980
Oct 7, 202484.80p85.40p83.93p85.40p169,278
Oct 4, 202484.40p84.97p83.60p84.80p227,761
Oct 3, 202482.80p85.00p81.84p84.40p7,447,509
Oct 2, 202482.60p83.80p82.00p82.80p121,134
Oct 1, 202481.20p84.00p81.20p83.00p757,381
Sep 30, 202481.40p82.80p80.20p82.80p1,321,834
Sep 27, 202480.00p81.60p79.75p80.60p517,494
Sep 26, 202480.00p81.60p79.00p79.00p2,516,234
Sep 25, 202479.60p81.60p79.00p79.60p117,592
Sep 24, 202480.60p81.60p79.00p79.00p1,396,413
Sep 23, 202480.40p81.50p78.74p80.40p159,826
Sep 20, 202481.00p81.60p80.00p81.00p179,905
Sep 19, 202480.20p80.80p78.76p80.90p176,689
Sep 18, 202479.80p80.20p76.20p79.50p235,204
Sep 17, 202479.80p80.20p77.81p80.00p175,679
Sep 16, 202479.00p80.20p78.35p79.00p38,448
Sep 13, 202480.00p80.00p77.00p80.00p127,493
Sep 12, 202478.80p80.00p76.20p78.40p265,496
Sep 11, 202477.30p79.60p76.20p77.60p161,765
Sep 10, 202476.73p78.61p76.56p77.90p90,353
Sep 9, 202477.00p79.01p76.59p77.00p96,472
Sep 6, 202477.00p78.60p76.60p77.70p777,526
Sep 5, 202478.00p79.60p76.60p76.60p146,737
Sep 4, 202479.40p79.60p76.74p78.00p187,258
Sep 3, 202478.06p79.40p76.72p78.20p77,518
Sep 2, 202478.11p78.40p76.65p77.30p55,715
Aug 30, 202478.00p78.20p76.83p78.20p118,892
Aug 29, 202477.60p78.60p77.04p77.70p124,756
Aug 28, 202478.64p78.64p77.37p77.80p221,580
Aug 27, 202479.40p79.40p76.43p79.40p305,531
Aug 23, 202478.60p79.40p77.97p78.20p319,923
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.