Downing Renewables & Infrastructure Trust Plc (DORE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -4.16666666667 | 81.6 | 82.8 | 73.8 | 163535 | 80.01489275 | DE |
| 4 | -5.8 | -6.90476190476 | 84 | 86 | 73.8 | 114915 | 82.35767992 | DE |
| 12 | 0.4 | 0.514138817481 | 77.8 | 89.2 | 73.8 | 189284 | 84.42127017 | DE |
| 26 | -1.8 | -2.25 | 80 | 89.2 | 73.8 | 312116 | 82.46207502 | DE |
| 52 | -0.2 | -0.255102040816 | 78.4 | 89.2 | 73 | 322342 | 79.79986309 | DE |
| 156 | -25.8 | -24.8076923077 | 104 | 119.5 | 73 | 221344 | 90.65842599 | DE |
| 260 | -23.3 | -22.9556650246 | 101.5 | 119.5 | 73 | 198517 | 92.65338249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 79.2 | 0.2 | 0.25 | 79 | 79.6 | 79 | 160454 |
| 1742837400 | 79 | -2.4 | -2.95 | 81 | 81 | 73.8 | 366113 |
| 1742578200 | 81.4 | -0.4 | -0.49 | 81.4 | 81.6 | 80.6 | 196698 |
| 1742491800 | 81.8 | -1 | -1.21 | 81.8 | 81.8 | 81.8 | 33066 |
| 1742405400 | 82.8 | 1 | 1.22 | 81.6 | 82.8 | 81.4 | 61342 |
| 1742319000 | 81.8 | 0.4 | 0.49 | 81.8 | 82 | 81.8 | 89217 |
| 1742232600 | 81.4 | -1.6 | -1.93 | 82.4 | 82.4 | 81.4 | 205612 |
| 1741973400 | 83 | 0.1 | 0.12 | 83 | 83 | 83 | 23717 |
| 1741887000 | 82.9 | -0.1 | -0.12 | 82 | 82.9 | 81.4 | 70701 |
| 1741800600 | 83 | 0.3 | 0.36 | 81.6 | 83 | 81.6 | 253012 |
| 1741714200 | 82.7 | -1.8 | -2.13 | 83 | 83 | 81.4 | 120516 |
| 1741627800 | 84.5 | -1.1 | -1.29 | 84.5 | 84.5 | 84.5 | 60565 |
| 1741368600 | 85.6 | 0.1 | 0.12 | 85 | 85.6 | 83 | 60562 |
| 1741282200 | 85.5 | 0.5 | 0.59 | 85 | 85.5 | 85 | 126584 |
| 1741195800 | 85 | -0.8 | -0.93 | 85 | 85.8 | 85 | 69842 |
| 1741109400 | 85.8 | 0.3 | 0.35 | 85.6 | 86 | 85.6 | 65711 |
| 1741023000 | 85.5 | -0.5 | -0.58 | 84.6 | 85.5 | 84.6 | 103041 |
| 1740763800 | 86 | 2 | 2.38 | 86 | 86 | 86 | 33141 |
| 1740677400 | 84 | 0 | 0.00 | 82.6 | 84 | 82.2 | 114578 |
| 1740591000 | 84 | 0.4 | 0.48 | 84 | 84 | 84 | 83820 |
| 1740504600 | 83.6 | -1 | -1.18 | 83.6 | 83.6 | 83.6 | 12891 |
| 1740418200 | 84.6 | 2 | 2.42 | 82.6 | 84.6 | 82.6 | 74665 |
| 1740159000 | 82.6 | 0 | 0.00 | 82.6 | 82.6 | 82.6 | 113801 |
| 1740072600 | 82.6 | -2 | -2.36 | 84 | 84 | 82.6 | 287082 |
| 1739986200 | 84.6 | -0.6 | -0.70 | 85 | 86.6 | 83 | 170197 |
| 1739899800 | 85.2 | -1.4 | -1.62 | 84.4 | 86.6 | 84 | 462102 |
| 1739813400 | 86.6 | 0 | 0.00 | 86.6 | 86.6 | 86.6 | 27288 |
| 1739554200 | 86.6 | -0.4 | -0.46 | 85 | 86.6 | 84 | 129614 |
| 1739467800 | 87 | -0.5 | -0.57 | 86 | 87 | 85 | 95082 |
| 1739381400 | 87.5 | 0.3 | 0.34 | 87.6 | 87.6 | 87.5 | 76816 |
| 1739295000 | 87.2 | -0.4 | -0.46 | 87.2 | 87.2 | 87.2 | 237095 |
| 1739208600 | 87.6 | -0.4 | -0.45 | 87.6 | 87.6 | 87.6 | 128164 |
| 1738949400 | 88 | 0 | 0.00 | 88 | 88 | 88 | 85065 |
| 1738863000 | 88 | 0 | 0.00 | 89 | 89 | 88 | 1617809 |
| 1738776600 | 88 | 0 | 0.00 | 89.2 | 89.2 | 88 | 112438 |
| 1738690200 | 88 | 0 | 0.00 | 88 | 88 | 88 | 47075 |
| 1738603800 | 88 | -0.8 | -0.90 | 87 | 88 | 87 | 116290 |
| 1738344600 | 88.8 | -0.2 | -0.22 | 87.6 | 88.8 | 87.6 | 123482 |
| 1738258200 | 89 | 0.2 | 0.23 | 89 | 89 | 89 | 110158 |
| 1738171800 | 88.8 | 0.6 | 0.68 | 88.8 | 88.8 | 88.8 | 323111 |
| 1738085400 | 88.2 | -0.6 | -0.68 | 88.8 | 88.8 | 88.2 | 169525 |
| 1737999000 | 88.8 | 0.8 | 0.91 | 88.8 | 88.8 | 88.8 | 214860 |
| 1737739800 | 88 | 1.6 | 1.85 | 86.4 | 88 | 86.4 | 297162 |
| 1737653400 | 86.4 | 2 | 2.37 | 85 | 86.4 | 85 | 68385 |
| 1737567000 | 84.4 | -0.9 | -1.06 | 85.6 | 85.6 | 84.4 | 250214 |
| 1737480600 | 85.3 | -0.5 | -0.58 | 85 | 85.3 | 85 | 119745 |
| 1737394200 | 85.8 | 0.8 | 0.94 | 83.2 | 85.8 | 83.2 | 152657 |
| 1737135000 | 85 | 1 | 1.19 | 84 | 85 | 84 | 86436 |
| 1737048600 | 84 | 0.3 | 0.36 | 85 | 85 | 84 | 234890 |
| 1736962200 | 83.7 | 2 | 2.45 | 82.2 | 84 | 82.2 | 181754 |
| 1736875800 | 81.7 | -0.1 | -0.12 | 82 | 82 | 81.6 | 810586 |
| 1736789400 | 81.8 | 0.2 | 0.25 | 82 | 82.2 | 81.8 | 95436 |
| 1736530200 | 81.6 | 1.3 | 1.62 | 81 | 81.6 | 81 | 858028 |
| 1736443800 | 80.3 | -0.2 | -0.25 | 80 | 80.3 | 80 | 81732 |
| 1736357400 | 80.5 | 0.5 | 0.63 | 80.2 | 80.5 | 80.2 | 527920 |
| 1736271000 | 80 | -0.5 | -0.62 | 80 | 80 | 79.6 | 128928 |
| 1736184600 | 80.5 | 1.5 | 1.90 | 79 | 80.5 | 79 | 30562 |
| 1735925400 | 79 | 1.2 | 1.54 | 79 | 79 | 79 | 87652 |
| 1735839000 | 77.8 | 0.8 | 1.04 | 77.8 | 77.8 | 77.6 | 122754 |
| 1735666200 | 77 | -1 | -1.28 | 77 | 77 | 77 | 9209 |
| 1735579800 | 78 | 0.4 | 0.52 | 76.2 | 78 | 76.2 | 59423 |
| 1735320600 | 77.6 | 1.6 | 2.11 | 76.2 | 77.6 | 76.2 | 16715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
