Downing Renewables & Infrastructure Trust Plc Historical Data - DORE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Downing Renewables & Infrastructure Trust Plc (DORE)
Downing Renewables & Infrastructure Trust Plc (DORE) Historical

Downing Renewables & Infrastructure Trust Plc (DORE)

75.50

0.00

(0.00%)

Closed May 02 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.9	-2.45478036176	77.4	77.4	73	190342	75.02928829	DE
4	0.9	1.20643431635	74.6	77.8	73	240758	74.70047504	DE
12	-11.7	-13.4174311927	87.2	90	73	218517	78.85837759	DE
26	-16.1	-17.576419214	91.6	93.8	73	176079	82.98886987	DE
52	-35	-31.6742081448	110.5	110.5	73	186618	87.82409796	DE
156	-20	-20.942408377	95.5	119.5	73	159715	99.5365565	DE
260	-26	-25.6157635468	101.5	119.5	73	164042	99.29855899	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714581000	75.5	-0.4	-0.53	73.6	75.5	73.6	355798
1714494600	75.9	2.7	3.69	73.8	75.9	73.8	104714
1714408200	73.2	-2.2	-2.92	73.6	73.6	73	210098
1714149000	75.4	-0.3	-0.40	75	75.4	73.6	209533
1714062600	75.7	2.1	2.85	77.4	77.4	74.2	71565
1713976200	73.6	-0.2	-0.27	73.6	73.6	73.6	384471
1713889800	73.8	0	0.00	73.6	74	73.6	265710
1713803400	73.8	-0.2	-0.27	73.8	73.8	73.8	61699
1713544200	74	-1.7	-2.25	74	74	74	213112
1713457800	75.7	-0.3	-0.39	75.7	75.7	75.7	195943
1713371400	76	2.2	2.98	73.6	76	73.6	266435
1713285000	73.8	-0.4	-0.54	73.8	73.8	73.6	338650
1713198600	74.2	0.2	0.27	74	74.2	74	254196
1712939400	74	-0.7	-0.94	74	74	74	186701
1712853000	74.7	-0.5	-0.66	74.2	74.7	74	893115
1712766600	75.2	-1	-1.31	74.6	75.2	74.6	57272
1712680200	76.2	-1.1	-1.42	75.6	76.2	75.6	224635
1712593800	77.3	2.8	3.76	76	77.8	76	98327
1712334600	74.5	-0.2	-0.27	74.2	75	74	226539
1712248200	74.7	-0.6	-0.80	74.6	75.2	74.4	196643
1712161800	75.3	-1.7	-2.21	77	77	75.2	486663
1712075400	77	-1.3	-1.66	78.2	78.2	77	163710
1711647000	78.3	-0.3	-0.38	79	79	77	556757
1711560600	78.6	0.6	0.77	78.6	78.6	77	425736
1711474200	78	-0.6	-0.76	78.4	78.8	78	386179
1711387800	78.6	-1.2	-1.50	79.4	79.4	78.6	362840
1711128600	79.8	0.4	0.50	79.8	79.8	79.4	349362
1711042200	79.4	0	0.00	79.8	79.8	78.4	678911
1710955800	79.4	-1.8	-2.22	81	81	78.4	391608
1710869400	81.2	-0.4	-0.49	81.8	81.8	78.4	125724
1710783000	81.6	-0.2	-0.24	81.6	81.6	81.2	223287
1710523800	81.8	0.6	0.74	81.8	81.8	81.8	168427
1710437400	81.2	0.6	0.74	81.2	81.2	81.2	149853
1710351000	80.6	1	1.26	80	80.6	79.2	161243
1710264600	79.6	-1.4	-1.73	81.8	81.8	79.6	181092
1710178200	81	-1.4	-1.70	82	82	81	142969
1709919000	82.4	0	0.00	82.4	82.4	79.6	120898
1709832600	82.4	0	0.00	82.6	82.6	82.4	119424
1709746200	82.4	0.6	0.73	82	82.4	81	73552
1709659800	81.8	0.4	0.49	81.8	81.8	81.8	78423
1709573400	81.4	-0.4	-0.49	85	85	81.4	146579
1709314200	81.8	-3.2	-3.76	85	85	81.8	124994
1709227800	85	-0.2	-0.23	85	85	85	124054
1709141400	85.2	0.2	0.24	85.2	85.2	85.2	88389
1709055000	85	0	0.00	85	85	85	239084
1708968600	85	-1	-1.16	85	85	85	71970
1708709400	86	1	1.18	86	86	86	57598
1708623000	85	-0.6	-0.70	85.6	85.6	85	171698
1708536600	85.6	-1.6	-1.83	86	86	85.6	233077
1708450200	87.2	0	0.00	87.2	87.2	87.2	29773
1708363800	87.2	1	1.16	86	87.2	86	107625
1708104600	86.2	-1.8	-2.05	88.8	89	86.2	41799
1708018200	88	1.8	2.09	88	88	88	153324
1707931800	86.2	-3.8	-4.22	87.2	87.2	86.2	262678
1707845400	90	0.9	1.01	90	90	90	173566
1707759000	89.1	1.9	2.18	89.1	89.1	89.1	208984
1707499800	87.2	0	0.00	87.2	87.2	87.2	192034
1707413400	87.2	0	0.00	87.2	87.2	87.2	84922
1707327000	87.2	-0.8	-0.91	88	88	87.2	105685
1707240600	88	0	0.00	90	90	88	132652
1707154200	88	0	0.00	88	88	88	98878
1706895000	88	-0.8	-0.90	88.4	88.4	88	165826

Downing Renewables & Inf...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions