UK markets closed

Downing Renewables & Infrastructure Ord (DORE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.40+1.40 (+1.79%)
At close: 05:36PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202479.4079.4078.1779.4079.40610,944
27 Jun 202478.0079.4078.0078.0078.00607,372
26 Jun 202479.2079.2077.4078.2078.20231,246
25 Jun 202477.4078.6077.2078.6078.60435,398
24 Jun 202478.2079.2076.3779.0079.00211,786
21 Jun 202478.4078.4075.4078.4078.40580,995
20 Jun 202475.4079.2075.4077.3077.30163,716
19 Jun 202475.4079.2075.4077.3077.30220,693
18 Jun 202477.8078.8076.2077.0077.00257,831
17 Jun 202477.4079.2075.5077.4077.40457,943
14 Jun 202476.0079.2076.0076.0076.00785,502
13 Jun 202477.2979.2076.5377.7077.70150,792
12 Jun 202477.0079.2077.0077.0077.00306,868
11 Jun 202479.0079.0076.0079.0079.00119,507
10 Jun 202478.8078.8076.3978.8078.8070,828
07 Jun 202478.0079.2075.4078.0078.00388,104
06 Jun 202479.2079.2076.9279.2079.2019,754
05 Jun 202476.2079.0076.2076.2076.20135,058
04 Jun 202476.6079.2076.5079.0079.0065,467
03 Jun 202477.0077.6075.6076.5076.50101,928
31 May 202477.2077.2076.6777.2077.2042,574
30 May 202479.2079.2076.0277.0077.0052,569
30 May 20240.0145 Dividend
29 May 202478.8079.4077.7379.4079.3931,006
28 May 202476.0078.8076.0078.0077.99105,335
24 May 202478.0078.0077.3078.0077.991,763,250
23 May 202478.0078.0076.8878.0077.99110,046
22 May 202476.6078.0076.4376.6076.59166,362
21 May 202476.0077.8075.8677.8077.79185,918
20 May 202474.4077.8074.4076.5076.49202,043
17 May 202474.8076.3774.8076.4076.3964,876
16 May 202474.2077.8074.2074.6074.59398,229
15 May 202473.2077.8073.2075.0074.991,804,962
14 May 202474.0076.4074.0075.9075.89111,562
13 May 202474.2077.8074.0075.9075.89270,910
10 May 202474.2077.0774.2075.0074.99272,114
09 May 202474.2077.8074.2076.0075.99136,566
08 May 202473.2077.8073.2074.9074.8993,627
07 May 202473.2076.3773.2073.4073.39332,984
03 May 202474.6077.8073.4075.5075.4947,227
02 May 202473.2075.8073.2374.5074.49189,478
01 May 202473.6077.8073.3075.5075.49331,798
30 Apr 202473.8077.8073.0075.9075.89104,714
29 Apr 202473.6078.0073.0073.2073.19210,098
26 Apr 202475.0077.8073.6075.4075.39209,533
25 Apr 202477.4077.8073.0075.7075.6971,565
24 Apr 202473.6074.0073.6073.6073.59384,471
23 Apr 202473.6074.0173.6073.8073.79265,710
22 Apr 202473.8074.0373.6073.8073.79156,607
19 Apr 202474.0074.0873.2174.0073.99213,112
18 Apr 202474.1874.1873.2275.7075.69195,943
17 Apr 202473.6078.4073.6076.0075.99306,435
16 Apr 202473.8076.0073.6073.8073.79338,650
15 Apr 202474.0078.8074.0074.2074.19254,196
12 Apr 202474.0076.2174.0074.0073.99186,701
11 Apr 202474.2075.2474.0074.7074.69893,115
10 Apr 202474.6075.5974.2075.2075.1957,272
09 Apr 202475.6079.0075.6076.2076.19224,635
08 Apr 202476.0079.0073.9777.3077.2998,327
05 Apr 202474.2075.7474.0074.5074.49226,539
04 Apr 202474.6075.2073.9874.7074.69196,643
03 Apr 202477.0079.6074.4075.3075.29486,663
02 Apr 202478.2081.0077.0077.0076.99163,710
28 Mar 202479.0079.8077.0078.3078.29654,278
27 Mar 202478.6079.8077.0078.6078.59560,736
26 Mar 202478.4079.8077.2078.0077.99386,179
25 Mar 202479.4080.8478.0078.6078.59362,840
22 Mar 202479.8081.2979.2079.8079.79397,740
21 Mar 202479.8082.8078.4079.4079.39678,911
20 Mar 202481.0083.0078.4079.4079.39391,608
19 Mar 202481.8082.8078.4081.2081.19210,724
18 Mar 202481.6082.8079.3581.6081.59276,287
15 Mar 202481.8083.0079.2581.8081.79243,427
14 Mar 202481.2082.1480.4081.2081.19149,853
13 Mar 202480.0082.8079.2080.6080.59278,243
12 Mar 202481.8083.0079.6079.6079.59181,092
11 Mar 202482.0083.0080.3281.0080.99142,969
08 Mar 202482.4083.0079.6082.4082.38120,898
07 Mar 202482.6084.6081.8682.4082.38119,424
06 Mar 202482.0084.6081.0082.4082.3873,552
05 Mar 202481.8083.0080.9681.8081.7978,423
04 Mar 202485.0085.2081.0081.4081.39146,579
01 Mar 202485.0085.2581.8081.8081.79124,994
29 Feb 202485.0087.8084.5585.0084.98124,054
29 Feb 20240.01345 Dividend
28 Feb 202485.2088.8085.2085.2085.1788,389
27 Feb 202485.0088.8085.0085.0084.97239,084
26 Feb 202485.0087.8185.0085.0084.9771,970
23 Feb 202485.2387.0085.0086.0085.9743,598
22 Feb 202485.6087.0085.0085.0084.97171,698
21 Feb 202486.0087.3485.1085.6085.57203,199
20 Feb 202487.1488.8085.6087.2087.1729,773
19 Feb 202486.0087.7985.4887.2087.17107,625
16 Feb 202488.8089.0086.2086.2086.1741,799
15 Feb 202488.0088.0086.2088.0087.97153,324
14 Feb 202487.2089.0086.1586.2086.17262,678
13 Feb 202490.0090.0087.0690.0089.97133,566
12 Feb 202487.2091.2086.8089.1089.07208,984
09 Feb 202487.2089.0087.2087.2087.17192,034
08 Feb 202487.2088.3087.2087.2087.1784,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...