1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

76.00p+1.10 (+1.47%)09 May 2024, 16:11
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
May 9, 202474.20p77.80p74.20p76.00p136,566
May 8, 202473.20p77.80p73.20p74.90p93,627
May 7, 202473.20p76.37p73.20p73.40p332,984
May 3, 202474.60p77.80p73.40p75.50p47,227
May 2, 202473.20p75.80p73.23p74.50p189,478
May 1, 202473.60p77.80p73.30p75.50p331,798
Apr 30, 202473.80p77.80p73.00p75.90p104,714
Apr 29, 202473.60p78.00p73.00p73.20p210,098
Apr 26, 202475.00p77.80p73.60p75.40p209,533
Apr 25, 202477.40p77.80p73.00p75.70p71,565
Apr 24, 202473.60p74.00p73.60p73.60p384,471
Apr 23, 202473.60p74.01p73.60p73.80p265,710
Apr 22, 202473.80p74.03p73.60p73.80p156,607
Apr 19, 202474.00p74.08p73.21p74.00p213,112
Apr 18, 202474.18p74.18p73.22p75.70p195,943
Apr 17, 202473.60p78.40p73.60p76.00p306,435
Apr 16, 202473.80p76.00p73.60p73.80p338,650
Apr 15, 202474.00p78.80p74.00p74.20p254,196
Apr 12, 202474.00p76.21p74.00p74.00p186,701
Apr 11, 202474.20p75.23p74.00p74.70p893,115
Apr 10, 202474.60p75.59p74.20p75.20p57,272
Apr 9, 202475.60p79.00p75.60p76.20p224,635
Apr 8, 202476.00p79.00p73.97p77.30p98,327
Apr 5, 202474.20p75.74p74.00p74.50p226,539
Apr 4, 202474.60p75.20p73.98p74.70p196,643
Apr 3, 202477.00p79.60p74.40p75.30p486,663
Apr 2, 202478.20p81.00p77.00p77.00p163,710
Mar 28, 202479.00p79.80p77.00p78.30p654,278
Mar 27, 202478.60p79.80p77.00p78.60p560,736
Mar 26, 202478.40p79.80p77.20p78.00p386,179
Mar 25, 202479.40p80.84p78.00p78.60p362,840
Mar 22, 202479.80p81.29p79.20p79.80p397,740
Mar 21, 202479.80p82.80p78.40p79.40p678,911
Mar 20, 202481.00p83.00p78.40p79.40p391,608
Mar 19, 202481.80p82.80p78.40p81.20p210,724
Mar 18, 202481.60p82.80p79.35p81.60p276,287
Mar 15, 202481.80p83.00p79.25p81.80p243,427
Mar 14, 202481.20p82.14p80.40p81.20p149,853
Mar 13, 202480.00p82.80p79.20p80.60p278,243
Mar 12, 202481.80p83.00p79.60p79.60p181,092
Mar 11, 202482.00p83.00p80.32p81.00p142,969
Mar 8, 202482.40p83.00p79.60p82.40p120,898
Mar 7, 202482.60p84.60p81.86p82.40p119,424
Mar 6, 202482.00p84.60p81.00p82.40p73,552
Mar 5, 202481.80p83.00p80.96p81.80p78,423
Mar 4, 202485.00p85.20p81.00p81.40p146,579
Mar 1, 202485.00p85.25p81.80p81.80p124,994
Feb 29, 202485.00p87.80p84.55p85.00p124,054
Feb 28, 202485.20p88.80p85.20p85.20p88,389
Feb 27, 202485.00p88.80p85.00p85.00p239,084
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.904.09
Watches Of Switzerland Group PLC336.803.63
Pz Cussons PLC105.603.33
Marshalls PLC292.503.17
Genuit Group PLC455.503.17
Risers/fallers data from previous trading day. Today's data available from 8:15am.