Downing Renewables & Infrastructure Trust Plc Historical Data - DORE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.514138817481	77.8	79	76.4	242662	78.04252976	DE
4	-1	-1.26262626263	79.2	79.4	76.2	319188	78.59091591	DE
12	4.6	6.25	73.6	79.4	73.2	298506	77.36799262	DE
26	-11.6	-12.9175946548	89.8	91	73	245215	78.47712975	DE
52	-14.2	-15.367965368	92.4	95.8	73	221634	82.69384466	DE
156	-20.6	-20.8502024291	98.8	119.5	73	170190	96.8549601	DE
260	-23.3	-22.9556650246	101.5	119.5	73	172355	96.94464616	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	78.2	-0.4	-0.51	78	79	78	199996
1721665800	78.6	1.9	2.48	77.8	78.6	77.8	266739
1721406600	76.7	-2	-2.54	77	78	76.4	306730
1721320200	78.7	0.2	0.25	78	79	78	151933
1721233800	78.5	0.4	0.51	77.8	79	77.8	287910
1721147400	78.1	0.1	0.13	78.4	78.4	78.1	89558
1721061000	78	-0.7	-0.89	78.4	78.6	78	357323
1720801800	78.7	-0.3	-0.38	78.4	78.7	78	492131
1720715400	79	0	0.00	79	79	78.8	730902
1720629000	79	0	0.00	79	79	79	322555
1720542600	79	0	0.00	77.2	79	76.2	597753
1720456200	79	1	1.28	79	79	78.8	507542
1720197000	78	-1	-1.27	79.2	79.4	78	295761
1720110600	79	0.2	0.25	79.2	79.2	79	190691
1720024200	78.8	0.2	0.25	78.8	78.8	78.8	166935
1719937800	78.6	0.4	0.51	78.6	78.6	78.6	108694
1719851400	78.2	-1.2	-1.51	79.4	79.4	78.2	137181
1719592200	79.4	1.4	1.79	79.4	79.4	79.4	540944
1719505800	78	-0.2	-0.26	78	79.4	78	461233
1719419400	78.2	-0.4	-0.51	79.2	79.2	77.4	171246
1719333000	78.6	-0.4	-0.51	77.4	78.6	77.2	335398
1719246600	79	0.6	0.77	78.2	79	78.2	211786
1718987400	78.4	1.1	1.42	78.4	78.4	78.4	530995
1718901000	77.3	0	0.00	75.4	77.3	75.4	163716
1718814600	77.3	0.3	0.39	75.4	77.3	75.4	220693
1718728200	77	-0.4	-0.52	77.8	77.8	76.2	257831
1718641800	77.4	1.4	1.84	77.4	77.4	77.4	457943
1718382600	76	-1.7	-2.19	76	76	76	785502
1718296200	77.7	0.7	0.91	77.7	77.7	77.7	150792
1718209800	77	-2	-2.53	77	77	77	306868
1718123400	79	0.2	0.25	79	79	79	119507
1718037000	78.8	0.8	1.03	78.8	78.8	78.8	70828
1717777800	78	-1.2	-1.52	78	78	78	388104
1717691400	79.2	3	3.94	79.2	79.2	79.2	19754
1717605000	76.2	-2.8	-3.54	76.2	76.2	76.2	135058
1717518600	79	2.5	3.27	76.6	79	76.6	65467
1717432200	76.5	-0.7	-0.91	76.5	76.5	76.5	101928
1717173000	77.2	0.2	0.26	77.2	77.2	77.2	42574
1717086600	77	-2.4	-3.02	79.2	79.2	77	52569
1717000200	79.4	1.4	1.79	78.8	79.4	78.8	31006
1716913800	78	0	0.00	76	78	76	105335
1716568200	78	0	0.00	78	78	78	1763250
1716481800	78	1.4	1.83	78	78	78	110046
1716395400	76.6	-1.2	-1.54	76.6	76.6	76.6	166362
1716309000	77.8	1.3	1.70	76	77.8	76	185918
1716222600	76.5	0.1	0.13	74.4	76.5	74.4	202043
1715963400	76.4	1.8	2.41	74.8	76.4	74.8	64876
1715877000	74.6	-0.4	-0.53	74.2	74.6	74.2	398229
1715790600	75	-0.9	-1.19	73.2	75	73.2	1674962
1715704200	75.9	0	0.00	74	75.9	74	111562
1715617800	75.9	0.9	1.20	74.2	75.9	74.2	270910
1715358600	75	-1	-1.32	74.2	75	74.2	272114
1715272200	76	1.1	1.47	74.2	76	74.2	136566
1715185800	74.9	1.5	2.04	73.2	77.8	73.2	93627
1715099400	73.4	-2.1	-2.78	73.2	73.8	73.2	332984
1714753800	75.5	1	1.34	74.6	75.5	73.4	47227
1714667400	74.5	-1	-1.32	73.2	74.5	73.2	189478
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Downing Renewables & Infrastructure Trust Plc (DORE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Downing Renewables & Infrastructure Trust Plc (DORE) Historical

Downing Renewables & Infrastructure Trust Plc (DORE)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History