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
29/03/2022 110.00p 110.20p 109.60p 109.60p 957233
28/03/2022 110.40p 110.73p 109.20p 110.00p 717213
25/03/2022 109.00p 110.60p 109.00p 109.00p 514803
24/03/2022 110.60p 110.60p 109.00p 109.80p 1266172
23/03/2022 110.60p 110.60p 109.60p 109.60p 1290400
22/03/2022 110.20p 110.60p 110.00p 110.40p 849134
21/03/2022 110.40p 111.60p 109.22p 110.20p 1107568
18/03/2022 111.20p 111.80p 110.20p 111.60p 4120454
17/03/2022 111.80p 111.80p 109.87p 111.40p 2157306
16/03/2022 110.80p 111.80p 109.60p 111.40p 2975717
15/03/2022 111.20p 111.60p 109.80p 110.80p 636098
14/03/2022 111.20p 111.60p 110.00p 111.40p 692299
11/03/2022 111.00p 111.20p 108.80p 110.80p 2029178
10/03/2022 107.60p 111.20p 107.06p 111.00p 3006098
09/03/2022 103.40p 107.80p 103.40p 107.80p 3571649
08/03/2022 102.20p 107.40p 102.20p 107.00p 637630
07/03/2022 105.80p 107.40p 103.00p 105.20p 908607
04/03/2022 105.40p 106.80p 105.40p 106.40p 854477
03/03/2022 106.40p 107.60p 106.00p 106.80p 1569389
02/03/2022 105.80p 106.20p 104.00p 106.20p 1560904
01/03/2022 104.60p 106.20p 99.50p 99.50p 843030
28/02/2022 104.60p 105.00p 104.20p 105.00p 453175
25/02/2022 105.80p 105.80p 103.00p 104.80p 526358
24/02/2022 105.00p 105.00p 102.60p 103.80p 302856
23/02/2022 105.00p 105.60p 103.60p 104.20p 522178
22/02/2022 104.60p 106.00p 101.50p 105.00p 1301889
21/02/2022 105.20p 107.80p 104.40p 104.40p 281910
18/02/2022 106.20p 107.47p 105.00p 105.60p 465966
17/02/2022 105.20p 107.20p 104.40p 106.20p 1011016
16/02/2022 105.00p 107.40p 105.00p 107.40p 2018517
15/02/2022 104.40p 108.40p 104.20p 105.40p 708895
14/02/2022 105.80p 110.40p 104.40p 104.40p 1076283
11/02/2022 107.20p 108.02p 106.00p 107.20p 913703
10/02/2022 106.60p 107.60p 106.21p 106.80p 324363
09/02/2022 110.60p 110.60p 106.00p 106.80p 406637
08/02/2022 107.40p 107.60p 105.60p 105.60p 903854
07/02/2022 107.60p 107.60p 106.00p 107.60p 1368138
04/02/2022 107.20p 108.00p 106.60p 106.60p 732628
03/02/2022 108.80p 109.60p 106.60p 107.20p 357930
02/02/2022 107.80p 110.44p 107.00p 108.80p 823173
01/02/2022 106.40p 108.16p 105.20p 107.40p 641856
31/01/2022 106.20p 108.76p 105.20p 106.40p 612175
28/01/2022 105.20p 107.80p 105.20p 107.60p 900538
27/01/2022 105.00p 109.60p 105.00p 107.00p 542888
26/01/2022 106.00p 108.90p 105.40p 105.40p 873770
25/01/2022 106.80p 108.00p 105.33p 105.80p 422505
24/01/2022 107.60p 108.60p 105.00p 105.40p 1050831
21/01/2022 107.60p 108.60p 107.20p 107.40p 465053
20/01/2022 109.00p 109.20p 107.20p 108.80p 447981
19/01/2022 107.60p 109.00p 107.60p 108.00p 556712
18/01/2022 110.00p 110.00p 107.60p 109.20p 545260
17/01/2022 109.40p 111.08p 109.00p 110.00p 767290
14/01/2022 109.60p 111.80p 107.20p 108.80p 353029
13/01/2022 109.20p 110.20p 107.40p 109.60p 716639
12/01/2022 107.60p 110.00p 107.40p 108.20p 524437
10/01/2022 107.60p 108.60p 107.00p 107.00p 414408
07/01/2022 108.60p 110.40p 107.40p 107.80p 243319
06/01/2022 109.00p 109.00p 107.40p 108.00p 397022
05/01/2022 109.20p 109.40p 107.60p 108.20p 469937
04/01/2022 109.80p 111.72p 107.60p 109.60p 415290
03/01/2022 110.60p 111.80p 110.20p 110.80p 132475
31/12/2021 110.60p 111.80p 110.20p 110.80p 132475
30/12/2021 110.00p 111.80p 109.41p 110.40p 279924
29/12/2021 109.60p 110.80p 108.80p 110.00p 584484
24/12/2021 109.40p 109.40p 107.40p 108.80p 94976
23/12/2021 108.80p 109.40p 107.28p 108.80p 1055269
22/12/2021 109.00p 109.00p 107.27p 107.80p 950111
21/12/2021 108.40p 108.80p 107.34p 107.60p 628035
20/12/2021 107.20p 108.60p 106.60p 108.00p 529346
17/12/2021 108.00p 108.49p 106.67p 108.00p 599218
16/12/2021 108.00p 108.80p 106.75p 107.20p 360181
15/12/2021 108.00p 108.80p 107.00p 107.00p 387658
14/12/2021 107.80p 108.60p 107.00p 108.00p 247268
13/12/2021 108.60p 108.80p 107.40p 107.40p 1022475
10/12/2021 108.00p 109.20p 108.00p 108.80p 390149
09/12/2021 108.00p 109.60p 105.80p 108.40p 461260
08/12/2021 106.00p 108.40p 105.44p 108.40p 1138741
07/12/2021 106.80p 107.00p 105.20p 105.60p 2248096
06/12/2021 106.80p 107.26p 105.40p 105.40p 1723070
03/12/2021 106.80p 107.00p 105.40p 105.40p 2645503
02/12/2021 107.80p 107.80p 105.15p 105.80p 493002
01/12/2021 107.60p 108.60p 106.40p 106.40p 281026
30/11/2021 108.00p 108.45p 106.60p 108.00p 647282
29/11/2021 106.20p 108.20p 106.20p 108.00p 384175
26/11/2021 106.40p 108.60p 106.40p 107.00p 359546
25/11/2021 107.60p 108.40p 106.40p 107.20p 234499
24/11/2021 109.00p 109.00p 106.20p 108.80p 586166
23/11/2021 108.80p 109.80p 107.40p 107.40p 480326
22/11/2021 108.00p 110.00p 106.40p 108.80p 865502
19/11/2021 107.60p 108.60p 106.40p 107.00p 410463
18/11/2021 110.20p 111.00p 109.27p 110.00p 233450
17/11/2021 111.00p 111.20p 108.40p 110.00p 374816
16/11/2021 107.60p 111.40p 106.80p 110.00p 1242278
15/11/2021 107.80p 110.80p 106.80p 107.40p 425087
12/11/2021 112.80p 113.50p 106.20p 107.60p 640535
11/11/2021 113.60p 114.60p 112.40p 113.60p 675989
10/11/2021 116.00p 116.00p 114.00p 114.00p 851556
09/11/2021 114.60p 116.20p 113.80p 115.20p 962208
08/11/2021 113.40p 114.60p 113.40p 114.60p 1298671
05/11/2021 113.00p 114.20p 113.00p 114.00p 420637
04/11/2021 113.60p 114.40p 113.20p 113.80p 907296
03/11/2021 111.60p 116.20p 110.96p 114.20p 768830
02/11/2021 109.60p 111.60p 109.07p 111.60p 1063931
01/11/2021 109.60p 109.60p 109.06p 109.60p 385841
29/10/2021 109.80p 109.99p 109.20p 109.40p 565913
28/10/2021 109.40p 110.40p 108.00p 109.60p 879601
27/10/2021 109.20p 109.80p 109.00p 109.00p 399245
26/10/2021 109.80p 109.80p 109.20p 109.60p 285770
25/10/2021 110.00p 110.00p 109.20p 109.60p 548138
22/10/2021 109.60p 110.60p 108.60p 110.20p 609896
21/10/2021 109.40p 110.40p 108.04p 109.00p 745407
20/10/2021 110.00p 110.00p 109.20p 109.80p 404028
19/10/2021 109.80p 110.80p 109.27p 110.00p 436201
18/10/2021 109.80p 110.60p 109.20p 109.60p 984223
15/10/2021 110.20p 110.60p 109.53p 110.00p 614632
14/10/2021 108.20p 110.20p 107.52p 110.20p 792221
13/10/2021 108.40p 108.40p 106.00p 108.40p 2538003
12/10/2021 105.20p 108.40p 105.20p 107.60p 932356
11/10/2021 104.20p 108.20p 104.20p 107.40p 997106
08/10/2021 104.00p 108.20p 104.00p 105.40p 393162
07/10/2021 104.00p 106.00p 103.20p 105.00p 908832
06/10/2021 104.80p 106.00p 103.80p 103.80p 783259
05/10/2021 106.80p 107.60p 105.00p 105.00p 555286
04/10/2021 107.40p 107.80p 106.40p 106.40p 461746
01/10/2021 108.40p 108.40p 107.40p 107.40p 338433
30/09/2021 109.80p 109.80p 107.60p 107.60p 635656
29/09/2021 110.00p 110.00p 108.80p 109.00p 1376807
28/09/2021 110.00p 111.80p 109.20p 109.20p 727162
27/09/2021 111.40p 111.40p 109.00p 109.80p 496237
24/09/2021 111.60p 111.60p 110.00p 110.00p 285830
23/09/2021 111.60p 111.60p 110.20p 111.60p 287329
22/09/2021 111.00p 111.80p 110.00p 111.20p 593683
21/09/2021 109.20p 111.20p 108.00p 111.00p 989289
20/09/2021 109.40p 109.40p 107.80p 108.00p 433121
17/09/2021 109.80p 109.80p 107.80p 109.40p 1995467
16/09/2021 109.60p 109.80p 108.20p 108.20p 512427
15/09/2021 109.20p 109.80p 108.20p 108.20p 580207
14/09/2021 108.40p 109.60p 107.80p 109.40p 328520
13/09/2021 108.40p 108.40p 107.60p 108.00p 383018
10/09/2021 108.40p 108.40p 107.60p 108.00p 492579
09/09/2021 108.40p 108.40p 107.80p 108.20p 347482
08/09/2021 108.40p 108.40p 107.60p 108.00p 453370
07/09/2021 107.80p 108.80p 107.60p 107.60p 396845
06/09/2021 108.60p 109.00p 107.60p 107.60p 358889
03/09/2021 108.60p 109.20p 108.00p 108.60p 987819
02/09/2021 108.60p 109.40p 107.80p 108.60p 308620
01/09/2021 110.00p 110.00p 108.20p 108.60p 712922
31/08/2021 109.80p 111.00p 109.80p 110.00p 538567
27/08/2021 111.00p 111.00p 109.60p 109.60p 388733
26/08/2021 109.60p 111.00p 108.60p 111.00p 469077
25/08/2021 109.20p 109.80p 108.83p 109.60p 817901
24/08/2021 107.80p 111.00p 107.80p 109.60p 513995
23/08/2021 108.00p 109.00p 107.60p 107.60p 284731
20/08/2021 107.60p 109.20p 107.20p 107.40p 231737
19/08/2021 108.20p 108.80p 107.70p 108.20p 734815
18/08/2021 109.20p 109.20p 107.40p 109.20p 190713
17/08/2021 107.40p 108.96p 107.40p 108.00p 255545
16/08/2021 109.20p 109.20p 107.40p 107.40p 310351
13/08/2021 108.40p 109.30p 107.80p 109.00p 389348
12/08/2021 108.20p 109.80p 108.00p 108.00p 559044
11/08/2021 109.20p 110.80p 109.00p 109.00p 555068
10/08/2021 109.00p 110.80p 109.00p 109.20p 481077
09/08/2021 110.60p 111.00p 109.00p 109.00p 398183
06/08/2021 110.80p 110.80p 109.20p 109.80p 354376
05/08/2021 110.60p 111.00p 108.98p 110.00p 1381764
04/08/2021 111.00p 111.20p 108.80p 110.20p 860047
03/08/2021 110.60p 111.20p 109.74p 110.60p 935961
02/08/2021 110.20p 110.60p 109.00p 110.20p 496142
30/07/2021 109.00p 111.80p 107.00p 110.20p 399423
29/07/2021 107.80p 109.20p 107.22p 109.00p 537775
28/07/2021 105.80p 107.80p 105.80p 107.80p 300264
27/07/2021 107.00p 107.60p 106.05p 106.60p 539341
26/07/2021 105.80p 107.80p 104.60p 105.60p 583433
23/07/2021 104.20p 105.80p 104.00p 105.60p 1539794
22/07/2021 105.40p 105.40p 104.20p 104.80p 200828
21/07/2021 104.00p 105.60p 104.00p 104.00p 652718
20/07/2021 105.00p 105.20p 104.00p 104.20p 367446
19/07/2021 104.40p 105.20p 104.40p 104.40p 346080
16/07/2021 104.60p 105.20p 104.40p 104.60p 219610
15/07/2021 104.60p 105.20p 104.60p 105.20p 553881
14/07/2021 106.00p 106.00p 104.20p 105.00p 836843
13/07/2021 106.60p 106.60p 104.00p 105.00p 413553
12/07/2021 106.60p 106.60p 104.20p 104.60p 384547
09/07/2021 106.60p 106.60p 104.25p 105.00p 2115905
08/07/2021 105.00p 106.20p 104.00p 104.80p 723376
07/07/2021 105.80p 106.20p 103.71p 104.40p 2010977
06/07/2021 105.20p 106.40p 104.20p 104.40p 494717
05/07/2021 106.60p 106.60p 104.00p 104.40p 205401
02/07/2021 104.20p 105.48p 103.80p 104.40p 303055
01/07/2021 104.40p 106.40p 104.00p 104.20p 269701
30/06/2021 105.20p 106.40p 103.80p 104.60p 300699
29/06/2021 105.20p 106.40p 104.00p 104.00p 128999
28/06/2021 107.20p 107.20p 103.80p 103.80p 196954
25/06/2021 106.80p 106.80p 104.20p 105.20p 546450
24/06/2021 107.00p 107.00p 103.80p 104.00p 344059
23/06/2021 107.60p 107.60p 104.60p 105.60p 475998
22/06/2021 107.20p 107.60p 104.40p 105.60p 342963
21/06/2021 105.60p 106.80p 103.80p 105.20p 474882
18/06/2021 105.00p 106.00p 104.00p 105.40p 474044
17/06/2021 105.60p 107.00p 103.80p 104.00p 770223

*Close Price adjusted for both dividends and splits