Octopus Renewables Infrastructure Trust (ORIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Renewables Infrastructure Trust

Date Open High Low Close* Volume
28/07/2023 93.60p 93.80p 92.40p 92.80p 437239
27/07/2023 92.50p 94.20p 91.24p 92.90p 1028027
26/07/2023 91.80p 92.20p 91.00p 91.50p 677721
25/07/2023 91.30p 94.90p 90.20p 91.50p 562452
24/07/2023 92.40p 93.00p 90.40p 91.30p 1009347
21/07/2023 93.10p 94.00p 92.30p 92.40p 363208
20/07/2023 92.70p 94.90p 91.50p 93.40p 730142
19/07/2023 91.10p 93.10p 90.60p 92.30p 944988
18/07/2023 90.40p 90.80p 90.00p 90.00p 826382
17/07/2023 91.00p 92.20p 90.00p 90.10p 1063750
14/07/2023 90.80p 91.50p 89.73p 90.40p 902032
13/07/2023 91.90p 92.20p 90.00p 90.70p 651978
12/07/2023 90.00p 92.20p 89.60p 91.80p 872927
11/07/2023 90.60p 91.10p 89.40p 90.00p 1363866
10/07/2023 91.10p 91.10p 90.20p 90.20p 1036436
07/07/2023 90.70p 91.21p 90.10p 90.70p 3468133
06/07/2023 93.30p 94.40p 91.20p 91.20p 1905352
05/07/2023 93.50p 93.60p 92.73p 93.60p 511252
04/07/2023 93.80p 94.40p 92.40p 93.00p 857607
03/07/2023 93.00p 94.70p 92.66p 93.60p 826479
30/06/2023 92.10p 93.00p 91.90p 92.50p 497096
29/06/2023 92.80p 94.00p 91.30p 92.00p 908530
28/06/2023 89.00p 94.30p 87.20p 92.70p 654130
27/06/2023 90.00p 90.90p 89.30p 90.20p 1193528
26/06/2023 90.50p 91.90p 86.20p 89.50p 1797961
23/06/2023 91.00p 91.90p 89.50p 90.30p 670393
22/06/2023 91.00p 91.90p 89.60p 91.30p 1649090
21/06/2023 94.30p 94.90p 90.00p 91.30p 987330
20/06/2023 95.30p 95.90p 91.80p 93.90p 603233
19/06/2023 97.00p 97.40p 94.90p 95.00p 722575
16/06/2023 98.20p 98.20p 96.10p 97.30p 955543
15/06/2023 98.10p 98.62p 97.00p 97.00p 638206
14/06/2023 98.70p 98.80p 97.60p 97.60p 1291705
13/06/2023 98.40p 98.80p 98.00p 98.40p 763912
12/06/2023 98.60p 98.80p 98.30p 98.70p 367441
09/06/2023 98.70p 99.30p 97.01p 98.70p 1273324
08/06/2023 98.30p 99.30p 98.30p 98.60p 641340
07/06/2023 99.90p 100.40p 98.20p 98.20p 513959
06/06/2023 100.00p 100.00p 99.01p 99.90p 2457610
05/06/2023 98.90p 100.40p 98.90p 99.60p 681034
02/06/2023 99.20p 99.30p 97.70p 99.20p 506098
01/06/2023 98.70p 99.20p 97.90p 99.20p 748025
31/05/2023 98.60p 99.50p 97.70p 97.70p 349772
30/05/2023 99.30p 100.20p 98.30p 98.90p 2571175
26/05/2023 100.40p 101.80p 98.50p 99.30p 2226405
25/05/2023 100.80p 101.80p 100.20p 101.60p 999272
24/05/2023 100.20p 102.00p 100.00p 102.00p 951053
23/05/2023 101.00p 101.60p 100.40p 101.60p 820401
22/05/2023 100.60p 101.60p 99.49p 101.60p 1803149
19/05/2023 101.00p 101.80p 99.40p 100.20p 1904278
18/05/2023 101.60p 102.20p 101.20p 101.40p 327333
17/05/2023 103.00p 103.40p 102.60p 103.20p 1265422
16/05/2023 102.80p 103.40p 102.27p 103.40p 4558373
15/05/2023 103.20p 103.80p 102.20p 102.20p 964193
12/05/2023 102.60p 103.60p 102.40p 102.60p 368909
11/05/2023 102.80p 103.60p 102.60p 103.60p 1259699
10/05/2023 102.80p 102.80p 102.00p 102.40p 868892
09/05/2023 102.40p 102.80p 101.60p 102.60p 351899
05/05/2023 101.20p 102.80p 101.20p 102.40p 385247
04/05/2023 102.80p 102.80p 101.60p 101.60p 1662270
03/05/2023 102.00p 103.00p 101.60p 102.40p 1624297
02/05/2023 101.80p 102.00p 101.10p 101.80p 691280
28/04/2023 100.00p 102.00p 100.00p 102.00p 585336
27/04/2023 99.70p 101.40p 98.60p 100.80p 733565
26/04/2023 100.60p 100.60p 98.70p 99.20p 1240850
25/04/2023 100.20p 101.00p 99.50p 99.80p 755803
24/04/2023 102.00p 102.20p 100.00p 100.00p 1363361
21/04/2023 101.60p 102.60p 100.12p 101.40p 788969
20/04/2023 101.60p 102.60p 100.60p 102.60p 812204
19/04/2023 102.40p 102.40p 100.86p 101.20p 845360
18/04/2023 101.20p 102.20p 100.60p 101.00p 1012596
17/04/2023 101.20p 102.40p 100.80p 101.80p 2152227
14/04/2023 101.00p 102.00p 100.40p 101.20p 3054041
13/04/2023 99.80p 101.20p 99.80p 101.00p 672565
12/04/2023 100.60p 100.80p 99.80p 99.80p 1042828
11/04/2023 100.00p 101.40p 99.10p 99.80p 1402044
06/04/2023 97.00p 100.17p 97.00p 99.60p 1302905
05/04/2023 98.00p 98.22p 96.60p 98.10p 748747
04/04/2023 95.70p 99.60p 95.70p 96.70p 993325
03/04/2023 96.00p 97.17p 95.30p 96.90p 1859428
31/03/2023 94.50p 97.00p 93.60p 95.10p 1660949
30/03/2023 92.00p 94.41p 91.50p 94.20p 1125227
29/03/2023 90.70p 92.00p 89.10p 92.00p 2227864
28/03/2023 92.90p 92.90p 88.95p 89.50p 1127401
27/03/2023 91.10p 92.80p 91.10p 92.70p 641687
24/03/2023 92.00p 92.55p 91.10p 91.40p 669577
23/03/2023 93.40p 94.10p 90.42p 91.60p 1078825
22/03/2023 93.20p 94.20p 92.78p 93.50p 2675426
21/03/2023 91.40p 93.40p 91.40p 93.40p 1226038
20/03/2023 92.70p 92.70p 91.40p 91.40p 1319581
17/03/2023 93.40p 94.20p 92.10p 92.10p 1389556
16/03/2023 92.70p 94.10p 92.50p 93.10p 1714515
15/03/2023 93.30p 93.90p 92.60p 93.10p 1046953
14/03/2023 94.10p 94.30p 93.00p 93.70p 1629235
13/03/2023 94.80p 95.60p 94.30p 94.30p 631037
10/03/2023 95.30p 96.50p 94.60p 96.00p 1075601
09/03/2023 96.50p 97.10p 95.50p 96.80p 670589
08/03/2023 96.50p 97.50p 96.50p 97.00p 868491
07/03/2023 97.00p 97.00p 96.50p 96.80p 2697182
06/03/2023 97.00p 97.00p 96.50p 97.00p 677966
03/03/2023 97.20p 97.40p 96.30p 96.50p 576134
02/03/2023 96.70p 97.30p 96.49p 97.00p 1681479
01/03/2023 97.00p 97.20p 96.80p 96.80p 949134
28/02/2023 97.00p 97.30p 96.30p 97.00p 1490779
27/02/2023 97.10p 97.20p 96.30p 97.00p 1291919
24/02/2023 96.60p 97.10p 96.10p 96.80p 4532064
23/02/2023 99.40p 99.90p 96.00p 96.30p 2285311
22/02/2023 101.60p 101.81p 99.00p 99.00p 1178233
21/02/2023 102.00p 102.60p 101.40p 101.40p 702488
20/02/2023 102.00p 103.00p 102.00p 102.00p 1014132
17/02/2023 103.00p 103.00p 102.00p 102.80p 420065
16/02/2023 102.00p 103.40p 102.00p 103.20p 471323
15/02/2023 102.00p 102.80p 101.80p 102.00p 742315
14/02/2023 101.80p 102.80p 100.40p 102.00p 1409128
13/02/2023 101.60p 101.60p 100.00p 101.20p 716888
10/02/2023 101.60p 101.60p 100.00p 100.80p 523001
09/02/2023 100.80p 101.00p 100.00p 100.80p 601973
08/02/2023 101.60p 102.40p 101.60p 101.80p 859829
07/02/2023 103.00p 103.09p 101.60p 101.60p 692641
06/02/2023 103.00p 104.80p 102.00p 102.20p 735602
03/02/2023 104.80p 105.00p 103.60p 103.60p 694092
02/02/2023 102.40p 105.00p 101.77p 105.00p 3325318
01/02/2023 101.80p 103.20p 101.80p 102.40p 1674849
31/01/2023 102.20p 102.80p 101.40p 102.00p 1289533
30/01/2023 102.80p 103.00p 101.60p 102.20p 1443520
27/01/2023 102.40p 103.00p 102.07p 102.80p 2595204
26/01/2023 98.50p 102.00p 97.50p 101.80p 5829504
25/01/2023 96.00p 98.50p 95.01p 97.40p 4135870
24/01/2023 95.40p 96.10p 94.60p 95.20p 1490593
23/01/2023 95.60p 96.00p 95.26p 95.40p 1490299
20/01/2023 96.00p 96.19p 95.50p 96.00p 3911880
19/01/2023 95.50p 96.90p 95.00p 95.40p 2124517
18/01/2023 96.80p 97.90p 95.30p 95.40p 454044
17/01/2023 97.30p 98.20p 96.00p 96.30p 737505
16/01/2023 99.00p 99.70p 89.86p 98.00p 1080590
13/01/2023 99.50p 100.00p 97.50p 97.90p 577258
12/01/2023 101.00p 101.00p 98.80p 99.30p 1659250
11/01/2023 99.90p 101.20p 98.80p 99.80p 591505
10/01/2023 99.90p 99.90p 97.80p 98.50p 577528
09/01/2023 99.20p 99.90p 97.60p 97.70p 491167
06/01/2023 99.70p 100.40p 97.80p 99.00p 707030
05/01/2023 99.80p 100.00p 99.31p 99.70p 591408
04/01/2023 100.20p 100.40p 99.40p 100.00p 442234
03/01/2023 100.00p 100.80p 99.00p 100.00p 1307074
30/12/2022 100.00p 101.00p 100.00p 100.00p 183115
29/12/2022 102.80p 102.80p 99.70p 100.40p 995630
28/12/2022 102.80p 102.80p 99.90p 101.00p 198495
23/12/2022 101.00p 102.60p 99.80p 100.60p 47406
22/12/2022 100.00p 101.80p 100.00p 100.60p 466385
21/12/2022 100.00p 101.40p 100.00p 100.00p 981065
20/12/2022 101.40p 104.00p 100.01p 100.40p 935332
19/12/2022 98.40p 103.30p 98.40p 103.00p 625683
16/12/2022 100.60p 100.60p 97.10p 99.60p 2321599
15/12/2022 96.20p 100.60p 96.20p 100.00p 1118755
14/12/2022 96.10p 97.60p 94.70p 96.90p 871478
13/12/2022 95.30p 97.50p 95.00p 95.70p 3532251
12/12/2022 96.60p 97.60p 94.00p 95.10p 1004799
09/12/2022 96.30p 99.40p 93.78p 95.80p 1114478
08/12/2022 96.10p 97.90p 96.00p 96.10p 1614625
07/12/2022 99.00p 99.65p 96.30p 96.70p 1189536
06/12/2022 101.00p 101.00p 96.40p 97.20p 500891
05/12/2022 98.60p 100.00p 98.00p 98.60p 746545
02/12/2022 100.00p 100.00p 97.70p 97.70p 437068
01/12/2022 101.00p 101.00p 97.90p 99.40p 1378357
30/11/2022 102.00p 102.00p 99.40p 100.00p 1045625
29/11/2022 103.80p 104.40p 101.20p 101.80p 1037930
28/11/2022 105.00p 105.00p 103.20p 103.80p 527873
25/11/2022 107.00p 107.20p 101.80p 104.60p 1345246
24/11/2022 108.20p 108.60p 105.60p 105.60p 644293
23/11/2022 105.60p 109.60p 105.60p 108.40p 9183197
22/11/2022 106.80p 106.80p 104.93p 106.80p 224656
21/11/2022 105.20p 108.40p 104.20p 106.80p 548569
18/11/2022 106.00p 106.80p 104.20p 105.00p 435024
17/11/2022 107.40p 107.40p 104.20p 104.20p 376720
16/11/2022 107.20p 108.20p 106.40p 106.40p 619599
15/11/2022 108.40p 109.40p 106.00p 107.20p 448610
14/11/2022 108.20p 110.60p 108.20p 108.60p 199292
11/11/2022 111.20p 111.20p 108.20p 109.80p 235253
10/11/2022 108.80p 111.40p 105.40p 109.40p 5326019
09/11/2022 107.00p 109.00p 105.40p 108.80p 367183
08/11/2022 105.40p 107.00p 105.40p 107.00p 686624
07/11/2022 106.40p 107.00p 105.40p 106.60p 5114776
04/11/2022 106.80p 106.80p 105.60p 106.40p 774891
03/11/2022 105.20p 107.97p 99.98p 106.80p 4331267
02/11/2022 105.50p 109.67p 105.20p 106.80p 411835
01/11/2022 105.00p 106.00p 104.00p 105.80p 270474
31/10/2022 105.00p 105.00p 103.40p 104.60p 512289
28/10/2022 103.40p 105.80p 102.00p 104.60p 305624
27/10/2022 104.20p 106.00p 102.00p 104.20p 547610
26/10/2022 102.00p 104.20p 100.00p 104.20p 438791
25/10/2022 98.90p 102.00p 97.64p 102.00p 2540211
24/10/2022 95.30p 99.40p 94.50p 99.00p 587110
21/10/2022 92.00p 95.00p 91.10p 95.00p 576454
20/10/2022 92.00p 93.30p 90.00p 93.00p 1179803
19/10/2022 92.30p 93.00p 91.10p 91.80p 487704
18/10/2022 95.00p 95.00p 90.60p 91.80p 750049
17/10/2022 94.90p 96.00p 92.90p 93.40p 512546
14/10/2022 93.50p 96.30p 92.60p 92.60p 1006063
13/10/2022 95.40p 97.10p 93.10p 93.10p 918869
12/10/2022 96.90p 102.20p 94.10p 94.80p 811070

*Close Price adjusted for both dividends and splits