Dark

DORE
DOWNING RENEWABLES & INFRASTRUCTURE TRUST PLC
stock LSE

Inactive

Jun 24, 2024

79.00GBX+0.765%(+0.60)211,786

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	78.2000	79.0000	78.2000	79.0000	+0.765%	211,786	0.000%
2024-06-21	78.4000	78.4000	78.4000	78.4000	+1.423%	580,995	+0.765%
2024-06-20	75.4000	75.4000	75.4000	77.3000	0.000%	163,716	+2.199%
2024-06-19	75.4000	75.4000	75.4000	77.3000	+0.390%	220,693	+2.199%
2024-06-18	77.8000	77.8000	76.2000	77.0000	-0.517%	257,831	+2.597%
2024-06-17	77.4000	77.4000	77.4000	77.4000	+1.842%	457,943	+2.067%
2024-06-14	76.0000	76.0000	76.0000	76.0000	-1.299%	785,502	+3.947%
2024-06-12	77.0000	77.0000	77.0000	77.0000	-2.532%	306,868	+2.597%
2024-06-11	79.0000	79.0000	79.0000	79.0000	+0.254%	119,507	0.000%
2024-06-10	78.8000	78.8000	78.8000	78.8000	+1.026%	70,828	+0.254%
2024-06-07	78.0000	78.0000	78.0000	78.0000	-1.515%	388,104	+1.282%
2024-06-06	79.2000	79.2000	79.2000	79.2000	+3.937%	19,754	-0.253%
2024-06-05	76.2000	76.2000	76.2000	76.2000	-3.544%	135,058	+3.675%
2024-06-04	76.6000	79.0000	76.6000	79.0000	+2.332%	65,467	0.000%
2024-05-31	77.2000	77.2000	77.2000	77.2000	+0.260%	42,574	+2.332%
2024-05-30	79.2000	79.2000	77.0000	77.0000	-3.023%	52,569	+2.597%
2024-05-29	78.8000	79.4000	78.8000	79.4000	+1.795%	31,006	-0.504%
2024-05-28	76.0000	76.0000	76.0000	78.0000	0.000%	105,335	+1.282%
2024-05-24	78.0000	78.0000	78.0000	78.0000	0.000%	1,763,250	+1.282%
2024-05-23	78.0000	78.0000	78.0000	78.0000	+1.828%	110,046	+1.282%
2024-05-22	76.6000	76.6000	76.6000	76.6000	-1.542%	166,362	+3.133%
2024-05-21	76.0000	77.8000	76.0000	77.8000	+1.699%	185,918	+1.542%
2024-05-20	74.4000	74.4000	74.4000	76.5000	+0.131%	202,043	+3.268%
2024-05-17	74.8000	74.8000	74.8000	76.4000	+2.413%	64,876	+3.403%
2024-05-16	74.2000	74.6000	74.2000	74.6000	-0.533%	398,229	+5.898%
2024-05-15	73.2000	75.0000	73.2000	75.0000	-1.186%	1,804,962	+5.333%
2024-05-14	74.0000	74.0000	74.0000	75.9000	0.000%	111,562	+4.084%
2024-05-13	74.2000	74.2000	74.2000	75.9000	+1.200%	270,910	+4.084%
2024-05-10	74.2000	75.0000	74.2000	75.0000	-1.316%	272,114	+5.333%
2024-05-09	74.2000	74.2000	74.2000	76.0000	+1.469%	136,566	+3.947%
2024-05-08	73.2000	77.8000	73.2000	74.9000	+2.044%	93,627	+5.474%
2024-05-07	73.2000	73.8000	73.2000	73.4000	-1.477%	332,984	+7.629%
2024-05-02	73.2000	73.2000	73.2000	74.5000	-1.325%	189,478	+6.040%
2024-05-01	73.6000	73.6000	73.6000	75.5000	+9,361.153%	331,798	+4.636%
2024-03-22	0.7980	0.7980	0.7940	0.7980	+0.504%	397,740	+9,799.749%
2024-03-21	0.7980	0.7980	0.7840	0.7940	0.000%	678,911	+9,849.622%
2024-03-20	0.8100	0.8100	0.7840	0.7940	-2.217%	391,608	+9,849.622%
2024-03-19	0.8180	0.8180	0.7840	0.8120	-0.490%	210,724	+9,629.064%
2024-03-18	0.8160	0.8160	0.8120	0.8160	-0.244%	276,287	+9,581.373%
2024-03-15	0.8180	0.8180	0.8180	0.8180	+0.739%	243,427	+9,557.702%
2024-03-14	0.8120	0.8120	0.8120	0.8120	+0.744%	149,853	+9,629.064%
2024-03-13	0.8000	0.8060	0.7920	0.8060	+1.256%	278,243	+9,701.489%
2024-03-12	0.8180	0.8180	0.7960	0.7960	-1.728%	181,092	+9,824.623%
2024-03-11	0.8200	0.8200	0.8100	0.8100	-1.699%	142,969	+9,653.086%
2024-03-08	0.8240	0.8240	0.7960	0.8240	0.000%	120,898	+9,487.379%
2024-03-07	0.8260	0.8260	0.8240	0.8240	0.000%	119,424	+9,487.379%
2024-03-06	0.8200	0.8240	0.8100	0.8240	+0.733%	73,552	+9,487.379%
2024-03-05	0.8180	0.8180	0.8180	0.8180	+0.491%	78,423	+9,557.702%
2024-03-04	0.8500	0.8500	0.8140	0.8140	-0.489%	146,579	+9,605.160%
2024-03-01	0.8500	0.8500	0.8180	0.8180	-3.765%	124,994	+9,557.702%
2024-02-29	0.8500	0.8500	0.8500	0.8500	-0.235%	124,054	+9,194.118%
2024-02-28	0.8520	0.8520	0.8520	0.8520	+0.235%	88,389	+9,172.300%
2024-02-27	0.8500	0.8500	0.8500	0.8500	0.000%	239,084	+9,194.118%
2024-02-26	0.8500	0.8500	0.8500	0.8500	0.000%	71,970	+9,194.118%
2024-02-22	0.8560	0.8560	0.8500	0.8500	-0.701%	171,698	+9,194.118%
2024-02-21	0.8600	0.8600	0.8560	0.8560	-1.835%	203,199	+9,128.972%
2024-02-19	0.8600	0.8600	0.8600	0.8720	+1.160%	107,625	+8,959.633%
2024-02-16	0.8880	0.8900	0.8620	0.8620	-2.045%	41,799	+9,064.733%
2024-02-15	0.8800	0.8800	0.8800	0.8800	+2.088%	153,324	+8,877.273%
2024-02-14	0.8720	0.8720	0.8620	0.8620	-4.222%	262,678	+9,064.733%
2024-02-13	0.9000	0.9000	0.9000	0.9000	+3.211%	133,566	+8,677.778%
2024-02-09	0.8720	0.8720	0.8720	0.8720	0.000%	192,034	+8,959.633%
2024-02-08	0.8720	0.8720	0.8720	0.8720	0.000%	84,922	+8,959.633%
2024-02-07	0.8800	0.8800	0.8720	0.8720	-0.909%	105,685	+8,959.633%
2024-02-06	0.9000	0.9000	0.8800	0.8800	0.000%	132,652	+8,877.273%
2024-02-05	0.8800	0.8800	0.8800	0.8800	0.000%	98,878	+8,877.273%
2024-02-02	0.8840	0.8840	0.8800	0.8800	-0.901%	165,826	+8,877.273%
2024-02-01	0.8960	0.9100	0.8900	0.8880	-2.418%	193,124	+8,796.396%
2024-01-31	0.9000	0.9100	0.9000	0.9100	+1.336%	115,525	+8,581.319%
2024-01-29	0.9040	0.9040	0.8980	0.8980	-0.333%	158,683	+8,697.327%
2024-01-26	0.9020	0.9020	0.9000	0.9010	+0.111%	98,158	+8,668.036%
2024-01-25	0.8960	0.8960	0.8960	0.9000	+0.446%	36,867	+8,677.778%
2024-01-24	0.8980	0.9000	0.8980	0.8960	0.000%	135,895	+8,716.964%
2024-01-23	0.8960	0.8960	0.8900	0.8960	+3.944%	263,901	+8,716.964%
2024-01-19	0.8620	0.8620	0.8620	0.8620	-0.231%	8,906	+9,064.733%
2024-01-18	0.8640	0.8640	0.8640	0.8640	-2.921%	118,339	+9,043.519%
2024-01-17	0.8900	0.8900	0.8900	0.8900	+3.009%	19,749	+8,776.404%
2024-01-16	0.8800	0.8800	0.8640	0.8640	-1.818%	115,804	+9,043.519%
2024-01-15	0.8800	0.8800	0.8800	0.8800	+1.149%	74,934	+8,877.273%
2024-01-12	0.8800	0.8800	0.8700	0.8700	-1.472%	101,179	+8,980.460%
2024-01-11	0.8900	0.8900	0.8900	0.8830	+1.494%	199,950	+8,846.772%
2024-01-05	0.8700	0.8700	0.8700	0.8700	-0.685%	146,049	+8,980.460%
2024-01-03	0.8880	0.8880	0.8880	0.8760	-0.341%	107,314	+8,918.265%
2024-01-02	0.8900	0.8900	0.8900	0.8790	-2.333%	52,232	+8,887.486%
2023-12-29	0.8680	0.9000	0.8640	0.9000	+1.810%	208,803	+8,677.778%
2023-12-28	0.8840	0.8840	0.8840	0.8840	+1.144%	180,605	+8,836.652%
2023-12-27	0.8500	0.8740	0.8500	0.8740	+2.582%	134,992	+8,938.902%
2023-12-22	0.8480	0.8520	0.8480	0.8520	0.000%	209,234	+9,172.300%
2023-12-21	0.8520	0.8520	0.8520	0.8520	+0.709%	197,731	+9,172.300%
2023-12-20	0.8460	0.8460	0.8460	0.8460	0.000%	530,190	+9,238.061%
2023-12-19	0.8460	0.8460	0.8460	0.8460	0.000%	163,317	+9,238.061%
2023-12-18	0.8600	0.8600	0.8460	0.8460	-1.628%	129,904	+9,238.061%
2023-12-15	0.8500	0.8600	0.8500	0.8600	0.000%	224,980	+9,086.047%
2023-12-14	0.8620	0.8620	0.8500	0.8600	-0.922%	314,436	+9,086.047%
2023-12-13	0.8650	0.8650	0.8650	0.8680	+0.347%	142,594	+9,001.382%
2023-12-12	0.8700	0.8700	0.8600	0.8650	-0.575%	132,137	+9,032.948%
2023-12-11	0.8700	0.8700	0.8700	0.8700	0.000%	123,588	+8,980.460%
2023-12-08	0.8780	0.8780	0.8780	0.8700	-0.911%	179,365	+8,980.460%
2023-12-07	0.8780	0.8780	0.8780	0.8780	+0.920%	69,562	+8,897.722%
2023-12-06	0.8700	0.8700	0.8600	0.8700	0.000%	216,414	+8,980.460%
2023-12-05	0.8900	0.8900	0.8660	0.8700	-4.814%	562,342	+8,980.460%
2023-12-04	0.8840	0.9140	0.8800	0.9140	-0.436%	147,685	+8,543.326%
2023-12-01	0.8860	0.9180	0.8840	0.9180	+2.227%	37,529	+8,505.664%
2023-11-30	0.9000	0.9000	0.8880	0.8980	-0.222%	164,620	+8,697.327%
2023-11-29	0.9000	0.9000	0.9000	0.9000	+1.580%	213,471	+8,677.778%
2023-11-28	0.8900	0.8900	0.8860	0.8860	-1.336%	278,343	+8,816.479%
2023-11-27	0.9060	0.9100	0.9000	0.8980	-0.222%	314,600	+8,697.327%
2023-11-24	0.9000	0.9000	0.8960	0.9000	-2.492%	181,721	+8,677.778%
2023-11-23	0.9280	0.9280	0.9280	0.9230	-0.539%	39,368	+8,459.047%
2023-11-22	0.9280	0.9280	0.9280	0.9280	-0.855%	17,804	+8,412.931%
2023-11-21	0.9080	0.9380	0.9040	0.9360	+2.407%	65,560	+8,340.171%
2023-11-17	0.9100	0.9200	0.8960	0.9140	+0.994%	240,853	+8,543.326%
2023-11-16	0.9140	0.9140	0.8960	0.9050	-1.737%	124,191	+8,629.282%
2023-11-15	0.9280	0.9340	0.9100	0.9210	+0.109%	693,928	+8,477.633%
2023-11-14	0.9200	0.9200	0.9200	0.9200	+0.437%	70,806	+8,486.957%
2023-11-13	0.9100	0.9160	0.9060	0.9160	+0.659%	108,688	+8,524.454%
2023-11-10	0.9060	0.9240	0.9060	0.9100	-0.655%	75,037	+8,581.319%
2023-11-09	0.9200	0.9260	0.9060	0.9160	-0.651%	106,244	+8,524.454%
2023-11-08	0.9250	0.9250	0.9250	0.9220	-0.324%	5,273	+8,468.330%
2023-11-07	0.9280	0.9280	0.9280	0.9250	+0.543%	39,845	+8,440.541%
2023-11-06	0.9160	0.9160	0.9160	0.9200	-1.075%	140,485	+8,486.957%
2023-11-03	0.9380	0.9380	0.9260	0.9300	+0.216%	219,291	+8,394.624%
2023-11-02	0.9160	0.9200	0.9160	0.9280	+1.089%	36,051	+8,412.931%
2023-11-01	0.9200	0.9200	0.9160	0.9180	-0.217%	52,006	+8,505.664%
2023-10-31	0.9360	0.9360	0.9200	0.9200	-1.075%	54,054	+8,486.957%
2023-10-30	0.9360	0.9360	0.9100	0.9300	-0.853%	141,019	+8,394.624%
2023-10-27	0.9360	0.9380	0.9300	0.9380	-0.319%	309,128	+8,322.175%
2023-10-26	0.9340	0.9340	0.9320	0.9410	+0.106%	84,497	+8,295.324%
2023-10-25	0.9400	0.9400	0.9400	0.9400	0.000%	24,768	+8,304.255%
2023-10-24	0.9400	0.9400	0.9400	0.9400	+0.535%	86,535	+8,304.255%
2023-10-23	0.9380	0.9380	0.9280	0.9350	+0.430%	66,265	+8,349.198%
2023-10-20	0.9390	0.9390	0.9390	0.9310	-0.852%	141,556	+8,385.499%
2023-10-18	0.9460	0.9460	0.9460	0.9390	-1.158%	229,149	+8,313.206%
2023-10-17	0.9260	0.9500	0.9260	0.9500	+0.529%	217,566	+8,215.789%
2023-10-16	0.9400	0.9500	0.9400	0.9450	+0.318%	273,755	+8,259.788%
2023-10-13	0.9540	0.9540	0.9340	0.9420	-1.670%	794,124	+8,286.412%
2023-10-12	0.9320	0.9580	0.9320	0.9580	+3.680%	195,324	+8,146.347%
2023-10-11	0.9080	0.9220	0.9080	0.9240	+1.987%	86,744	+8,449.784%
2023-10-10	0.8900	0.9060	0.8900	0.9060	+2.955%	1,073,064	+8,619.647%
2023-10-09	0.8640	0.8800	0.8640	0.8800	-0.452%	136,909	+8,877.273%
2023-10-06	0.8900	0.8900	0.8900	0.8840	+0.455%	542,481	+8,836.652%
2023-10-05	0.8800	0.8800	0.8800	0.8800	+1.149%	664,316	+8,877.273%
2023-10-03	0.8600	0.8700	0.8600	0.8700	+1.163%	169,879	+8,980.460%
2023-10-02	0.8600	0.8600	0.8600	0.8600	-3.479%	259,151	+9,086.047%
2023-09-29	0.8600	0.8920	0.8600	0.8910	+3.605%	689,752	+8,766.442%
2023-09-27	0.8400	0.8600	0.8400	0.8600	+1.655%	361,307	+9,086.047%
2023-09-26	0.8430	0.8430	0.8430	0.8460	+0.475%	161,998	+9,238.061%
2023-09-22	0.8420	0.8420	0.8420	0.8420	-2.093%	69,464	+9,282.423%
2023-09-21	0.8400	0.8600	0.8400	0.8600	+2.381%	169,379	+9,086.047%
2023-09-20	0.8400	0.8400	0.8400	0.8400	+0.119%	148,188	+9,304.762%
2023-09-19	0.8360	0.8360	0.8360	0.8390	+0.119%	63,560	+9,315.971%
2023-09-18	0.8440	0.8440	0.8340	0.8380	-0.475%	323,444	+9,327.208%
2023-09-15	0.8420	0.8420	0.8420	0.8420	+0.477%	205,487	+9,282.423%
2023-09-14	0.8360	0.8400	0.8360	0.8380	+0.239%	109,010	+9,327.208%
2023-09-13	0.8360	0.8400	0.8360	0.8360	-0.476%	93,786	+9,349.761%
2023-09-12	0.8400	0.8500	0.8360	0.8400	-1.869%	1,907,905	+9,304.762%
2023-09-11	0.8460	0.8560	0.8460	0.8560	-0.465%	209,795	+9,128.972%
2023-09-08	0.8600	0.8600	0.8600	0.8600	+1.535%	162,796	+9,086.047%
2023-09-07	0.8430	0.8430	0.8430	0.8470	+0.474%	83,919	+9,227.037%
2023-09-06	0.8380	0.8380	0.8360	0.8430	-0.824%	111,854	+9,271.293%
2023-09-05	0.8600	0.8600	0.8600	0.8500	-1.163%	116,859	+9,194.118%
2023-09-04	0.8400	0.8600	0.8400	0.8600	+2.381%	29,390	+9,086.047%
2023-09-01	0.8400	0.8400	0.8400	0.8400	-0.238%	76,497	+9,304.762%
2023-08-31	0.8440	0.8440	0.8420	0.8420	-1.750%	209,363	+9,282.423%
2023-08-30	0.8440	0.8440	0.8440	0.8570	+0.705%	70,475	+9,118.203%
2023-08-29	0.8440	0.8440	0.8440	0.8510	+0.829%	88,370	+9,183.196%
2023-08-25	0.8440	0.8440	0.8440	0.8440	0.000%	514,650	+9,260.190%
2023-08-24	0.8460	0.8460	0.8440	0.8440	-1.746%	294,558	+9,260.190%
2023-08-23	0.8460	0.8460	0.8460	0.8590	+0.117%	132,812	+9,096.740%
2023-08-22	0.8440	0.8440	0.8440	0.8580	+1.659%	124,221	+9,107.459%
2023-08-21	0.8460	0.8460	0.8440	0.8440	-0.236%	65,912	+9,260.190%
2023-08-18	0.8500	0.8500	0.8460	0.8460	-0.471%	1,450,942	+9,238.061%
2023-08-15	0.8500	0.8500	0.8500	0.8500	+0.236%	1,535,049	+9,194.118%
2023-08-14	0.8590	0.8590	0.8590	0.8480	-1.281%	59,623	+9,216.038%
2023-08-11	0.8460	0.8460	0.8440	0.8590	+0.940%	94,774	+9,096.740%
2023-08-09	0.8700	0.8700	0.8460	0.8510	-2.184%	143,954	+9,183.196%
2023-08-08	0.8820	0.8900	0.8700	0.8700	-1.361%	65,303	+8,980.460%
2023-08-07	0.8820	0.8820	0.8820	0.8820	-0.451%	207,433	+8,856.916%
2023-08-04	0.8860	0.8860	0.8860	0.8860	-0.561%	178,664	+8,816.479%
2023-08-03	0.8910	0.8910	0.8910	0.8910	0.000%	42,813	+8,766.442%
2023-08-02	0.8900	0.8900	0.8820	0.8910	-1.220%	49,587	+8,766.442%
2023-08-01	0.9180	0.9180	0.9000	0.9020	-3.632%	158,272	+8,658.315%
2023-07-28	0.9360	0.9360	0.9360	0.9360	+2.857%	267,259	+8,340.171%
2023-07-27	0.9100	0.9100	0.9100	0.9100	-1.087%	23,826	+8,581.319%
2023-07-26	0.9200	0.9200	0.9200	0.9200	+1.099%	68,033	+8,486.957%
2023-07-25	0.9100	0.9100	0.9100	0.9100	-1.515%	95,424	+8,581.319%
2023-07-21	0.9290	0.9290	0.9290	0.9240	-0.538%	314,009	+8,449.784%
2023-07-20	0.9290	0.9290	0.9290	0.9290	+0.541%	179,662	+8,403.767%
2023-07-17	0.9140	0.9140	0.9140	0.9240	0.000%	193,005	+8,449.784%
2023-07-14	0.9160	0.9160	0.9160	0.9240	-0.645%	257,596	+8,449.784%
2023-07-12	0.9300	0.9300	0.9300	0.9300	0.000%	89,646	+8,394.624%
2023-07-11	0.9500	0.9500	0.9300	0.9300	-2.720%	248,057	+8,394.624%
2023-07-10	0.9800	0.9800	0.9560	0.9560	-0.417%	161,057	+8,163.598%
2023-07-07	0.9720	0.9720	0.9600	0.9600	-1.031%	450,641	+8,129.167%
2023-07-06	0.9900	0.9900	0.9700	0.9700	-2.020%	86,125	+8,044.330%
2023-07-05	1.0050	1.0050	0.9900	0.9900	-0.402%	83,638	+7,879.798%
2023-07-04	0.9940	0.9940	0.9940	0.9940	0.000%	143,180	+7,847.686%
2023-07-03	1.0000	1.0000	0.9940	0.9940	-0.600%	272,497	+7,847.686%
2023-06-30	1.0000	1.0000	1.0000	1.0000	0.000%	109,080	+7,800.000%
2023-06-29	1.0000	1.0000	1.0000	1.0000	0.000%	148,924	+7,800.000%
2023-06-28	1.0000	1.0000	1.0000	1.0000	0.000%	10,322	+7,800.000%
2023-06-27	1.0200	1.0200	1.0000	1.0000	-2.439%	19,284	+7,800.000%
2023-06-26	1.0250	1.0250	1.0100	1.0250	-0.243%	136,158	+7,607.317%
2023-06-23	1.0400	1.0400	1.0400	1.0275	-1.202%	75,013	+7,588.564%
2023-06-22	1.0300	1.0400	1.0200	1.0400	-0.952%	271,807	+7,496.154%
2023-06-21	1.0300	1.0500	1.0250	1.0500	+1.205%	82,370	+7,423.810%
2023-06-20	1.0400	1.0400	1.0400	1.0375	-0.480%	73,047	+7,514.458%
2023-06-19	1.0350	1.0350	1.0350	1.0425	+0.725%	133,335	+7,477.938%
2023-06-16	1.0400	1.0550	1.0350	1.0350	-0.957%	136,951	+7,532.850%
2023-06-15	1.0400	1.0500	1.0300	1.0450	+0.481%	151,194	+7,459.809%
2023-06-14	1.0400	1.0400	1.0400	1.0400	-2.347%	288,719	+7,496.154%
2023-06-13	1.0650	1.0650	1.0650	1.0650	-0.467%	825,956	+7,317.840%
2023-06-12	1.0700	1.0700	1.0700	1.0700	+0.943%	147,262	+7,283.178%
2023-06-09	1.0550	1.0600	1.0550	1.0600	-0.469%	148,927	+7,352.830%
2023-06-08	1.0650	1.0650	1.0650	1.0650	0.000%	70,282	+7,317.840%
2023-06-07	1.0650	1.0650	1.0650	1.0650	+0.472%	66,401	+7,317.840%
2023-06-06	1.0500	1.0500	1.0500	1.0600	+0.952%	115,912	+7,352.830%
2023-06-05	1.0500	1.0500	1.0500	1.0500	-0.943%	13,175	+7,423.810%
2023-06-02	1.0600	1.0600	1.0600	1.0600	0.000%	34,030	+7,352.830%
2023-06-01	1.0500	1.0600	1.0500	1.0600	+0.952%	96,020	+7,352.830%
2023-05-31	1.0500	1.0500	1.0500	1.0500	0.000%	140,518	+7,423.810%
2023-05-26	1.0600	1.0650	1.0500	1.0500	-0.943%	138,214	+7,423.810%
2023-05-25	1.0550	1.0550	1.0550	1.0600	+0.474%	136,676	+7,352.830%
2023-05-24	1.0750	1.0750	1.0550	1.0550	-1.860%	101,634	+7,388.152%
2023-05-23	1.0750	1.0750	1.0750	1.0750	-0.922%	160,942	+7,248.837%
2023-05-22	1.0900	1.0900	1.0750	1.0850	-0.459%	117,185	+7,181.106%
2023-05-19	1.0900	1.0900	1.0900	1.0900	0.000%	43,025	+7,147.706%
2023-05-18	1.0900	1.0900	1.0900	1.0900	+0.461%	38,030	+7,147.706%
2023-05-17	1.0800	1.0800	1.0800	1.0850	+0.463%	129,937	+7,181.106%
2023-05-16	1.0750	1.0850	1.0750	1.0800	-0.231%	43,465	+7,214.815%
2023-05-15	1.0900	1.0900	1.0900	1.0825	-1.142%	97,963	+7,197.921%
2023-05-11	1.0900	1.0900	1.0900	1.0950	+0.459%	13,466	+7,114.612%
2023-05-10	1.1050	1.1050	1.1050	1.0900	-1.357%	285,984	+7,147.706%
2023-05-09	1.1050	1.1050	1.1050	1.1050	+0.455%	64,451	+7,049.321%
2023-05-05	1.0900	1.1000	1.0900	1.1000	0.000%	147,204	+7,081.818%
2023-05-04	1.0800	1.1000	1.0800	1.1000	+0.686%	158,594	+7,081.818%
2023-05-03	1.0900	1.0900	1.0750	1.0925	-1.131%	71,103	+7,131.121%
2023-05-02	1.1050	1.1050	1.1050	1.1050	+0.455%	31,600	+7,049.321%
2023-04-28	1.0800	1.1000	1.0800	1.1000	+0.457%	170,636	+7,081.818%
2023-04-27	1.1000	1.1000	1.0800	1.0950	+0.229%	137,759	+7,114.612%
2023-04-26	1.0800	1.1000	1.0800	1.0925	-0.228%	72,501	+7,131.121%
2023-04-25	1.0800	1.1050	1.0800	1.0950	+0.459%	51,663	+7,114.612%
2023-04-24	1.0900	1.0900	1.0900	1.0900	-0.457%	105,426	+7,147.706%
2023-04-21	1.0800	1.0950	1.0800	1.0950	0.000%	130,641	+7,114.612%
2023-04-20	1.0800	1.0800	1.0800	1.0950	+3.302%	52,656	+7,114.612%
2023-04-19	1.0600	1.0600	1.0600	1.0600	-0.469%	142,886	+7,352.830%
2023-04-18	1.0650	1.0650	1.0650	1.0650	-1.617%	60,683	+7,317.840%
2023-04-14	1.1050	1.1050	1.1050	1.0825	-2.036%	82,297	+7,197.921%
2023-04-13	1.1050	1.1050	1.1050	1.1050	+2.079%	22,525	+7,049.321%
2023-04-11	1.0600	1.0600	1.0600	1.0825	0.000%	41,271	+7,197.921%
2023-04-06	1.0600	1.0600	1.0600	1.0825	-0.230%	41,219	+7,197.921%
2023-04-04	1.0850	1.0850	1.0850	1.0850	0.000%	129,179	+7,181.106%
2023-04-03	1.0600	1.0600	1.0600	1.0850	0.000%	45,277	+7,181.106%
2023-03-31	1.0650	1.1100	1.0300	1.0850	+2.844%	272,990	+7,181.106%
2023-03-30	1.0500	1.0650	1.0500	1.0550	+2.427%	159,603	+7,388.152%
2023-03-27	1.0300	1.0300	1.0300	1.0300	-2.830%	127,318	+7,569.903%
2023-03-24	1.0100	1.0600	1.0100	1.0600	+3.922%	193,377	+7,352.830%
2023-03-23	1.0200	1.0200	1.0200	1.0200	0.000%	99,454	+7,645.098%
2023-03-22	1.0100	1.0250	1.0100	1.0200	+0.990%	291,955	+7,645.098%
2023-03-21	1.0100	1.0100	1.0100	1.0100	-1.222%	125,065	+7,721.782%
2023-03-20	1.0200	1.0200	1.0100	1.0225	+0.245%	217,136	+7,626.161%
2023-03-17	1.0200	1.0200	1.0200	1.0200	-0.488%	90,841	+7,645.098%
2023-03-16	1.0250	1.0250	1.0250	1.0250	-1.442%	73,867	+7,607.317%
2023-03-15	1.0400	1.0400	1.0400	1.0400	+1.463%	90,449	+7,496.154%
2023-03-14	1.0250	1.0250	1.0250	1.0250	-0.966%	39,608	+7,607.317%
2023-03-13	1.0200	1.0200	1.0200	1.0350	+1.471%	18,018	+7,532.850%
2023-03-10	1.0200	1.0200	1.0200	1.0200	-1.687%	49,571	+7,645.098%
2023-03-09	1.0375	1.0375	1.0375	1.0375	+0.728%	39,410	+7,514.458%
2023-03-06	1.0450	1.0450	1.0150	1.0300	-0.962%	195,286	+7,569.903%
2023-03-03	1.0400	1.0400	1.0400	1.0400	+1.217%	85,113	+7,496.154%
2023-03-02	1.0100	1.0100	1.0100	1.0275	+1.232%	90,263	+7,588.564%
2023-03-01	1.0200	1.0200	1.0150	1.0150	-1.456%	108,118	+7,683.251%
2023-02-28	1.0300	1.0300	1.0300	1.0300	-1.905%	109,451	+7,569.903%
2023-02-24	1.0200	1.0500	1.0200	1.0500	+1.942%	58,413	+7,423.810%
2023-02-23	1.0400	1.0400	1.0200	1.0300	-2.600%	100,144	+7,569.903%
2023-02-22	1.0350	1.0350	1.0350	1.0575	+2.174%	55,973	+7,370.449%
2023-02-21	1.0350	1.0350	1.0350	1.0350	-1.193%	118,989	+7,532.850%
2023-02-20	1.0400	1.0400	1.0400	1.0475	-1.179%	32,359	+7,441.766%
2023-02-17	1.0350	1.0600	1.0350	1.0600	-0.935%	49,797	+7,352.830%
2023-02-16	1.0400	1.0700	1.0400	1.0700	0.000%	67,314	+7,283.178%
2023-02-15	1.0700	1.0700	1.0700	1.0700	+1.422%	66,137	+7,283.178%
2023-02-14	1.0700	1.0700	1.0600	1.0550	-0.472%	52,131	+7,388.152%
2023-02-13	1.0600	1.0600	1.0600	1.0600	+1.193%	34,865	+7,352.830%
2023-02-10	1.0450	1.0450	1.0450	1.0475	+0.239%	71,972	+7,441.766%
2023-02-09	1.0575	1.0575	1.0575	1.0450	-1.182%	265,365	+7,459.809%
2023-02-08	1.0450	1.0450	1.0450	1.0575	+1.196%	277,037	+7,370.449%
2023-02-07	1.0450	1.0450	1.0450	1.0450	+0.481%	212,527	+7,459.809%
2023-02-06	1.0400	1.0650	1.0400	1.0400	-1.422%	124,904	+7,496.154%
2023-02-03	1.0550	1.0550	1.0550	1.0550	0.000%	569,379	+7,388.152%
2023-02-02	1.0550	1.0550	1.0550	1.0550	0.000%	292,413	+7,388.152%
2023-02-01	1.0550	1.0550	1.0550	1.0550	+1.932%	60,422	+7,388.152%
2023-01-31	1.0450	1.0450	1.0300	1.0350	-2.358%	307,484	+7,532.850%
2023-01-30	1.0600	1.0600	1.0600	1.0600	-1.624%	123,042	+7,352.830%
2023-01-27	1.0600	1.0600	1.0550	1.0775	-1.598%	45,284	+7,231.787%
2023-01-26	1.0950	1.0950	1.0950	1.0950	+1.624%	155,183	+7,114.612%
2023-01-25	1.0700	1.0700	1.0550	1.0775	-0.691%	189,586	+7,231.787%
2023-01-24	1.0850	1.0850	1.0700	1.0850	-1.364%	125,943	+7,181.106%
2023-01-23	1.0900	1.0900	1.0850	1.1000	0.000%	100,183	+7,081.818%
2023-01-20	1.0950	1.1000	1.0950	1.1000	-0.677%	32,860	+7,081.818%
2023-01-19	1.1125	1.1125	1.1125	1.1075	-0.673%	20,290	+7,033.183%
2023-01-17	1.1050	1.1150	1.1000	1.1150	-0.224%	65,807	+6,985.202%
2023-01-16	1.1050	1.1050	1.1050	1.1175	-0.223%	174,656	+6,969.351%
2023-01-12	1.1300	1.1300	1.1100	1.1200	-2.183%	183,953	+6,953.571%
2023-01-10	1.1300	1.1300	1.1300	1.1450	-0.866%	93,767	+6,799.563%
2023-01-06	1.1300	1.1550	1.1300	1.1550	+1.094%	46,994	+6,739.827%
2023-01-05	1.1300	1.1300	1.1300	1.1425	+0.219%	37,516	+6,814.661%
2023-01-04	1.1200	1.1400	1.1200	1.1400	-0.437%	12,835	+6,829.825%
2023-01-03	1.1250	1.1600	1.1250	1.1450	+0.881%	141,880	+6,799.563%
2022-12-30	1.1600	1.1600	1.1200	1.1350	+0.442%	2,219	+6,860.352%
2022-12-28	1.1350	1.1350	1.1350	1.1300	-0.441%	23,515	+6,891.150%
2022-12-23	1.1200	1.1600	1.1100	1.1350	-0.439%	47,789	+6,860.352%
2022-12-22	1.1400	1.1400	1.1400	1.1400	+0.441%	46,180	+6,829.825%
2022-12-21	1.1250	1.1500	1.1200	1.1350	0.000%	100,645	+6,860.352%
2022-12-19	1.1350	1.1500	1.1200	1.1350	+0.442%	91,648	+6,860.352%
2022-12-16	1.1250	1.1300	1.1250	1.1300	-0.659%	32,936	+6,891.150%
2022-12-15	1.1550	1.1550	1.1500	1.1375	-1.940%	58,578	+6,845.055%
2022-12-13	1.1800	1.1800	1.1550	1.1600	-0.215%	35,980	+6,710.345%
2022-12-12	1.1750	1.1750	1.1750	1.1625	+0.649%	49,946	+6,695.699%
2022-12-09	1.1425	1.1425	1.1425	1.1550	+1.094%	71,160	+6,739.827%
2022-12-08	1.1600	1.1600	1.1600	1.1425	-0.436%	93,446	+6,814.661%
2022-12-07	1.1650	1.1650	1.1650	1.1475	-0.217%	59,954	+6,784.532%
2022-12-06	1.1750	1.1800	1.1650	1.1500	-2.128%	77,233	+6,769.565%
2022-12-05	1.1600	1.1750	1.1600	1.1750	+2.174%	98,691	+6,623.404%
2022-12-02	1.1450	1.1600	1.1400	1.1500	+1.322%	539,365	+6,769.565%
2022-12-01	1.1500	1.1500	1.1500	1.1350	-1.304%	43,932	+6,860.352%
2022-11-30	1.1450	1.1600	1.1300	1.1500	+2.450%	65,051	+6,769.565%
2022-11-29	1.1400	1.1400	1.1400	1.1225	0.000%	28,995	+6,937.862%
2022-11-28	1.1450	1.1450	1.1450	1.1225	-1.965%	75,650	+6,937.862%
2022-11-25	1.1200	1.1450	1.1200	1.1450	+2.921%	163,527	+6,799.563%
2022-11-24	1.1100	1.1200	1.0950	1.1125	+0.225%	122,176	+7,001.124%
2022-11-23	1.1100	1.1100	1.1100	1.1100	0.000%	135,762	+7,017.117%
2022-11-22	1.1050	1.1100	1.0700	1.1100	+2.304%	41,426	+7,017.117%
2022-11-21	1.0800	1.0800	1.0800	1.0850	+0.463%	145,093	+7,181.106%
2022-11-18	1.0900	1.1050	1.0800	1.0800	+0.699%	188,667	+7,214.815%
2022-11-17	1.0500	1.0900	1.0300	1.0725	+0.704%	173,845	+7,265.967%
2022-11-16	1.0900	1.0900	1.0650	1.0650	-2.294%	45,498	+7,317.840%
2022-11-14	1.0900	1.0900	1.0900	1.0900	+2.588%	89,067	+7,147.706%
2022-11-11	1.0750	1.0750	1.0750	1.0625	-1.163%	9,450	+7,335.294%
2022-11-10	1.0450	1.0750	1.0450	1.0750	+0.467%	227,652	+7,248.837%
2022-11-09	1.0600	1.0700	1.0500	1.0700	0.000%	289,998	+7,283.178%
2022-11-08	1.0850	1.0850	1.0600	1.0700	-0.465%	124,701	+7,283.178%
2022-11-07	1.0800	1.0800	1.0700	1.0750	-0.463%	164,268	+7,248.837%
2022-11-04	1.1050	1.1050	1.0800	1.0800	-2.703%	358,141	+7,214.815%
2022-11-02	1.1050	1.1050	1.1050	1.1100	+0.452%	395,163	+7,017.117%
2022-11-01	1.1050	1.1050	1.1050	1.1050	0.000%	46,807	+7,049.321%
2022-10-31	1.1000	1.1200	1.1000	1.1050	-0.226%	51,106	+7,049.321%
2022-10-28	1.1050	1.1050	1.1050	1.1075	+0.226%	65,084	+7,033.183%
2022-10-27	1.1000	1.1200	1.0950	1.1050	-0.450%	33,885	+7,049.321%
2022-10-26	1.1200	1.1200	1.1050	1.1100	-1.770%	273,743	+7,017.117%
2022-10-25	1.0950	1.1300	1.0950	1.1300	+4.630%	132,103	+6,891.150%
2022-10-24	1.0550	1.0850	1.0550	1.0800	+2.128%	62,572	+7,214.815%
2022-10-21	1.0650	1.0850	1.0600	1.0575	-0.704%	78,256	+7,370.449%
2022-10-20	1.0500	1.0800	1.0400	1.0650	+0.948%	235,795	+7,317.840%
2022-10-19	1.0500	1.0700	1.0400	1.0550	+2.427%	67,379	+7,388.152%
2022-10-18	1.0600	1.0650	1.0300	1.0300	+0.488%	82,968	+7,569.903%
2022-10-17	1.0200	1.0200	1.0200	1.0250	+1.485%	62,388	+7,607.317%
2022-10-13	1.0200	1.0400	1.0050	1.0100	-2.885%	82,697	+7,721.782%
2022-10-12	1.0200	1.0600	1.0000	1.0400	-0.478%	122,349	+7,496.154%
2022-10-11	1.1100	1.1100	1.0450	1.0450	-3.241%	97,863	+7,459.809%
2022-10-10	1.0900	1.0900	1.0800	1.0800	+0.935%	40,796	+7,214.815%
2022-10-07	1.0700	1.0700	1.0700	1.0700	-3.604%	106,546	+7,283.178%
2022-10-06	1.1100	1.1100	1.1100	1.1100	0.000%	444,840	+7,017.117%
2022-10-05	1.1000	1.1100	1.1000	1.1100	+1.835%	185,200	+7,017.117%
2022-10-04	1.0900	1.1250	1.0600	1.0900	0.000%	174,740	+7,147.706%
2022-10-03	1.0900	1.1400	1.0900	1.0900	-0.457%	74,215	+7,147.706%
2022-09-30	1.1200	1.1300	1.0900	1.0950	-3.097%	140,696	+7,114.612%
2022-09-29	1.1200	1.1300	1.1200	1.1300	-0.877%	180,610	+6,891.150%
2022-09-28	1.1100	1.1400	1.1000	1.1400	+3.636%	281,150	+6,829.825%
2022-09-27	1.1650	1.1700	1.1000	1.1000	-5.579%	230,667	+7,081.818%
2022-09-26	1.1700	1.1700	1.1500	1.1650	-0.427%	235,369	+6,681.116%

.dark-mode .dD86vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dD86vf{ color: #333333; background-color: white; border: 2px solid #333333; }DOREDOWNING RENEWABLES & INFRASTRUCTURE TRUST PLCstock LSE

DORE
DOWNING RENEWABLES & INFRASTRUCTURE TRUST PLC
stock LSE