Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Downing Renewa. (DORE) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 101.50 101.50 101.50 101.50 858,463
9th Jul 2025 (Wed) 101.50 102.00 101.50 101.50 4,659,006
8th Jul 2025 (Tue) 101.50 101.50 101.50 101.50 214,811
7th Jul 2025 (Mon) 101.50 101.50 101.00 101.50 159,583
4th Jul 2025 (Fri) 102.00 102.00 101.00 102.00 1,500,498
3rd Jul 2025 (Thu) 101.00 102.00 101.00 102.00 1,670,151
2nd Jul 2025 (Wed) 101.00 101.50 101.00 101.50 1,019,566
1st Jul 2025 (Tue) 101.50 101.50 101.00 101.50 985,806
30th Jun 2025 (Mon) 101.50 101.50 101.00 101.00 1,609,142
27th Jun 2025 (Fri) 101.00 101.50 101.00 101.00 223,063
26th Jun 2025 (Thu) 101.00 101.00 101.00 101.00 368,064
25th Jun 2025 (Wed) 101.00 101.00 101.00 101.00 1,405,374
24th Jun 2025 (Tue) 101.00 101.50 101.00 101.00 1,701,432
23rd Jun 2025 (Mon) 101.00 101.50 101.00 101.00 7,146,539
20th Jun 2025 (Fri) 101.50 101.50 101.00 101.50 16,142,955
19th Jun 2025 (Thu) 85.60 85.60 83.00 83.00 208,126
18th Jun 2025 (Wed) 86.00 86.00 86.00 85.00 116,346
17th Jun 2025 (Tue) 81.20 86.00 81.20 86.00 78,262
16th Jun 2025 (Mon) 84.20 85.00 84.20 84.20 178,182
13th Jun 2025 (Fri) 84.40 85.60 84.40 85.60 109,027
12th Jun 2025 (Thu) 85.20 85.60 84.80 84.80 140,432
11th Jun 2025 (Wed) 85.20 85.60 85.20 85.40 237,679
10th Jun 2025 (Tue) 85.80 85.80 85.40 85.80 234,708
9th Jun 2025 (Mon) 83.40 85.00 83.40 85.00 96,503
6th Jun 2025 (Fri) 86.00 86.00 84.00 84.60 153,698
5th Jun 2025 (Thu) 82.60 84.00 82.60 84.00 334,260
4th Jun 2025 (Wed) 82.00 82.00 82.00 83.60 136,193
3rd Jun 2025 (Tue) 86.00 86.00 81.80 81.80 119,793
2nd Jun 2025 (Mon) 83.20 83.20 83.20 83.20 67,585
30th May 2025 (Fri) 82.00 83.00 81.20 83.00 99,105
29th May 2025 (Thu) 82.00 82.00 82.00 82.00 164,852
28th May 2025 (Wed) 83.00 84.00 82.00 82.00 152,135
27th May 2025 (Tue) 83.00 85.00 83.00 85.00 113,506
26th May 2025 (Mon) 84.25 84.25 84.25 84.25 0
23rd May 2025 (Fri) 86.00 86.00 84.50 84.50 76,528
22nd May 2025 (Thu) 84.00 86.00 84.00 86.00 175,603
21st May 2025 (Wed) 85.60 85.60 85.60 85.60 122,633
20th May 2025 (Tue) 85.00 85.00 85.00 85.00 50,045
19th May 2025 (Mon) 85.30 85.30 85.30 85.30 78,041
16th May 2025 (Fri) 85.40 85.60 85.40 85.30 77,705
15th May 2025 (Thu) 86.00 86.00 86.00 85.30 36,581
14th May 2025 (Wed) 84.40 84.40 84.40 85.00 240,623
13th May 2025 (Tue) 86.00 86.00 85.80 85.50 182,126
12th May 2025 (Mon) 87.00 87.00 86.00 87.00 121,478
FTSE 100 Latest
Value8,930.47
Change-45.19