1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

110.25p+0.00 (+0.00%)20 May 2022, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Downing Renewables & Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 2022110.25p111.00p109.50p110.25p195,365
May 19, 2022110.50p110.75p109.13p110.25p455,113
May 18, 2022111.00p111.13p110.00p110.50p161,420
May 17, 2022111.25p111.50p110.00p111.00p163,819
May 16, 2022111.25p112.00p110.00p111.25p100,261
May 13, 2022111.25p111.40p110.00p111.25p85,388
May 12, 2022111.25p112.26p110.03p111.25p130,709
May 11, 2022111.25p112.00p110.00p111.25p431,885
May 10, 2022111.00p112.25p110.00p111.25p383,007
May 9, 2022111.00p112.00p110.00p111.00p191,674
May 6, 2022111.00p112.00p110.00p111.00p77,503
May 5, 2022111.50p112.50p110.00p110.00p70,323
May 4, 2022112.25p112.50p112.25p112.25p166,382
May 3, 2022110.75p112.50p111.00p112.00p115,618
Apr 29, 2022110.50p111.00p110.63p110.75p74,051
Apr 28, 2022110.50p111.00p110.51p110.50p124,614
Apr 27, 2022110.50p111.00p110.00p110.50p414,530
Apr 26, 2022110.50p111.00p110.40p110.50p300,851
Apr 25, 2022110.50p111.00p110.25p110.50p266,795
Apr 22, 2022110.50p111.00p110.40p110.50p69,728
Apr 21, 2022110.50p111.00p110.00p110.50p352,063
Apr 20, 2022110.00p111.00p109.50p110.50p320,533
Apr 19, 2022109.50p110.75p109.58p110.00p183,201
Apr 14, 2022108.75p110.00p108.94p109.50p584,729
Apr 13, 2022108.50p110.00p108.67p108.75p138,350
Apr 12, 2022108.00p109.00p108.63p108.50p61,686
Apr 11, 2022108.00p109.00p107.00p108.00p110,023
Apr 8, 2022108.00p109.00p107.50p108.00p456,192
Apr 7, 2022108.00p109.00p108.08p108.00p224,973
Apr 6, 2022108.00p109.00p108.23p108.00p171,780
Apr 5, 2022108.50p109.00p107.00p108.00p327,949
Apr 4, 2022107.25p109.57p108.00p108.50p291,859
Apr 1, 2022107.00p108.00p107.13p107.25p177,303
Mar 31, 2022105.50p107.00p105.66p107.00p79,307
Mar 30, 2022104.00p106.00p104.05p105.50p81,156
Mar 29, 2022104.00p104.80p103.91p104.00p320,694
Mar 28, 2022104.00p105.00p104.00p104.00p28,646
Mar 25, 2022104.00p104.49p104.00p104.00p156,463
Mar 24, 2022104.00p104.49p104.00p104.00p50,389
Mar 23, 2022104.00p104.49p104.00p104.00p56,177
Mar 22, 2022103.75p104.75p104.00p104.00p293,369
Mar 21, 2022103.75p104.50p103.96p103.75p198,550
Mar 18, 2022103.25p104.40p103.00p103.75p97,089
Mar 17, 2022102.75p104.00p103.00p103.00p158,574
Mar 16, 2022102.50p104.00p102.70p102.75p125,376
Mar 15, 2022102.50p103.00p102.60p102.50p201,126
Mar 14, 2022102.50p102.89p102.30p102.50p44,938
Mar 11, 2022102.50p103.00p102.28p102.50p237,575
Mar 10, 2022102.50p102.53p102.07p102.50p50,282
Mar 9, 2022102.50p102.52p102.13p102.50p207,277
123456
Showing 1 to 50 of 252

Sign up to our
daily 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 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03