1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

80.00p-0.90 (-1.11%)20 Sep 2024, 16:02
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
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
Aug 22, 202477.60p78.80p77.60p78.80p409,370
Aug 21, 202477.40p79.20p77.00p77.50p736,203
Aug 20, 202477.00p78.80p76.77p77.00p211,341
Aug 19, 202477.60p78.60p77.39p77.60p185,757
Aug 16, 202477.00p78.20p76.80p77.30p7,503,869
Aug 15, 202478.37p79.40p77.20p78.00p161,421
Aug 14, 202478.40p78.60p77.00p77.70p121,413
Aug 13, 202477.40p79.20p76.81p77.20p268,529
Aug 12, 202477.80p79.20p76.93p77.80p482,520
Aug 9, 202477.77p79.20p76.20p77.10p116,586
Aug 8, 202476.40p77.81p76.40p77.40p64,048
Aug 7, 202476.60p79.00p76.20p78.00p136,776
Aug 6, 202479.20p79.40p75.67p77.00p553,077
Aug 5, 202477.80p78.60p75.39p77.80p135,179
Aug 2, 202477.20p79.00p75.40p78.00p158,561
Aug 1, 202477.00p79.20p76.64p77.00p695,828
Jul 31, 202478.60p79.00p78.12p78.60p310,316
Jul 30, 202478.60p78.80p77.47p78.40p317,209
Jul 29, 202479.00p79.40p78.25p79.20p67,301
Jul 26, 202477.04p79.40p77.04p79.30p193,824
Jul 25, 202479.00p79.16p78.60p79.10p118,514
Jul 24, 202478.40p79.01p75.60p78.60p129,682
Jul 23, 202478.00p79.00p77.66p78.20p199,996
Jul 22, 202477.80p79.20p77.00p78.60p266,739
Jul 19, 202477.00p79.40p75.74p76.70p294,730
Jul 18, 202478.00p79.40p77.75p78.70p151,933
Jul 17, 202477.80p79.00p77.78p78.50p287,910
Jul 16, 202478.40p78.40p77.46p78.10p89,558
Jul 15, 202478.40p79.40p76.68p78.00p357,323
Jul 12, 202478.40p78.89p76.84p78.70p492,131
Jul 11, 202479.00p79.40p77.20p79.00p850,902
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC621.4212.17
Hammerson PLC31.331.92
Ip Group PLC48.651.88
Centamin PLC153.901.58
Senior PLC155.401.57
Moonpig Group PLC207.501.22

Fallers

CompanyPrice% Chg
Dr. Martens PLC52.14-18.66
Close Brothers Group PLC439.40-11.77
Bridgepoint Group PLC345.20-9.92
Johnson Matthey PLC1,469.64-8.55
Dowlais Group PLC59.05-6.42
Firstgroup PLC146.20-4.94