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
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
16/06/2021 105.80p 106.20p 103.80p 104.00p 347897
15/06/2021 104.00p 106.00p 103.80p 105.60p 770785
14/06/2021 107.80p 107.80p 103.50p 103.80p 603211
11/06/2021 106.40p 107.00p 104.00p 105.00p 287528
10/06/2021 106.40p 107.40p 101.50p 105.20p 1069492
09/06/2021 108.20p 109.60p 107.20p 107.20p 484725
08/06/2021 107.00p 109.40p 106.80p 107.60p 544558
07/06/2021 107.40p 109.00p 106.80p 107.80p 623558
04/06/2021 108.40p 109.80p 107.00p 107.00p 294693
03/06/2021 110.00p 111.20p 107.00p 107.00p 503683
02/06/2021 111.00p 111.00p 109.20p 110.00p 387439
01/06/2021 110.00p 111.40p 109.00p 109.60p 583944
31/05/2021 109.80p 110.00p 108.80p 109.60p 1228855
28/05/2021 109.80p 110.00p 108.80p 109.60p 1228855
27/05/2021 109.20p 110.00p 109.00p 109.60p 891844
26/05/2021 109.20p 110.80p 109.00p 109.00p 628698
25/05/2021 109.60p 110.72p 109.00p 110.20p 224432
24/05/2021 109.60p 111.40p 109.60p 109.60p 281199
21/05/2021 110.60p 111.60p 109.20p 111.00p 564436
20/05/2021 110.80p 112.00p 110.40p 110.40p 277787
19/05/2021 111.80p 112.60p 110.50p 110.60p 451727
18/05/2021 111.00p 112.00p 109.20p 111.00p 1447331
17/05/2021 109.20p 110.80p 109.20p 110.00p 799067
14/05/2021 110.60p 112.40p 109.40p 111.00p 475731
13/05/2021 110.40p 111.80p 109.19p 110.00p 1077798
12/05/2021 111.80p 113.60p 110.40p 111.20p 931474
11/05/2021 111.20p 112.00p 110.00p 110.00p 303536
10/05/2021 112.20p 112.20p 111.00p 111.80p 2666484
07/05/2021 110.40p 112.60p 110.40p 110.60p 326726
06/05/2021 111.40p 111.80p 110.40p 111.00p 395762
05/05/2021 112.00p 112.00p 110.20p 110.60p 161741
04/05/2021 111.60p 112.40p 110.20p 111.20p 529725
03/05/2021 111.60p 113.40p 110.20p 111.60p 279442
30/04/2021 111.60p 113.40p 110.20p 111.60p 279442
29/04/2021 111.40p 112.60p 109.60p 111.80p 499155
28/04/2021 110.40p 111.40p 109.00p 109.40p 986884
27/04/2021 110.80p 112.00p 109.00p 110.40p 1181571
26/04/2021 111.40p 112.12p 110.60p 110.60p 763707
23/04/2021 112.00p 112.60p 111.40p 111.60p 199431
22/04/2021 112.00p 112.20p 111.00p 112.20p 295904
21/04/2021 111.20p 112.00p 110.20p 111.40p 820859
20/04/2021 113.20p 113.60p 110.00p 110.00p 642732
19/04/2021 115.00p 115.00p 113.20p 113.20p 367198
16/04/2021 115.60p 115.60p 114.20p 114.20p 1054033
15/04/2021 114.80p 116.40p 114.40p 115.00p 1884425
14/04/2021 116.40p 116.60p 115.00p 116.40p 927997
13/04/2021 115.80p 116.40p 114.80p 116.20p 431392
12/04/2021 115.40p 115.80p 114.00p 115.60p 797312
09/04/2021 114.80p 115.40p 113.40p 115.00p 293712
08/04/2021 113.40p 115.00p 113.40p 114.00p 634087
07/04/2021 114.60p 114.80p 114.00p 114.40p 441096
06/04/2021 115.40p 115.40p 112.40p 114.80p 491874
02/04/2021 115.00p 115.40p 112.20p 115.00p 427305
01/04/2021 115.00p 115.40p 112.20p 115.00p 427305
31/03/2021 114.50p 115.50p 112.50p 114.00p 487389
30/03/2021 114.00p 116.00p 112.00p 114.50p 521820
29/03/2021 115.00p 115.50p 112.50p 113.50p 534698
26/03/2021 115.00p 115.00p 111.50p 113.00p 715400
25/03/2021 115.00p 115.00p 111.50p 113.75p 1272045
24/03/2021 115.00p 115.00p 112.50p 114.00p 679763
23/03/2021 115.00p 115.00p 111.50p 114.00p 628416
22/03/2021 113.50p 115.00p 111.00p 112.50p 506374
19/03/2021 113.50p 114.00p 111.50p 114.00p 718291
18/03/2021 113.00p 114.00p 109.50p 113.50p 2354794
17/03/2021 114.00p 114.00p 109.50p 110.50p 653595
16/03/2021 115.00p 115.00p 110.19p 112.00p 657177
15/03/2021 115.00p 115.50p 112.00p 113.50p 722264
12/03/2021 113.00p 116.00p 112.50p 113.00p 205595
11/03/2021 114.00p 114.50p 113.00p 113.00p 559112
10/03/2021 115.00p 116.50p 114.50p 115.00p 393210
09/03/2021 115.50p 117.00p 114.00p 115.50p 543071
08/03/2021 114.00p 116.00p 112.50p 114.00p 1481866
05/03/2021 114.00p 114.50p 112.00p 112.50p 230410
04/03/2021 112.00p 114.50p 111.50p 113.50p 339245
03/03/2021 113.50p 115.00p 112.50p 113.00p 368485
02/03/2021 112.50p 114.58p 112.50p 114.00p 512301
01/03/2021 112.50p 114.50p 112.00p 113.00p 395954
26/02/2021 114.00p 114.00p 111.50p 112.50p 280551
25/02/2021 113.50p 114.00p 112.53p 114.00p 365253
24/02/2021 114.00p 114.00p 112.50p 112.50p 465023
23/02/2021 112.00p 114.00p 112.00p 113.50p 358349
22/02/2021 113.50p 114.00p 111.50p 111.50p 248889
19/02/2021 114.00p 114.51p 111.50p 113.00p 577192
18/02/2021 114.50p 114.50p 111.00p 112.50p 1273222
17/02/2021 114.00p 114.50p 111.00p 111.00p 175573
16/02/2021 115.00p 115.00p 112.00p 114.00p 405147
15/02/2021 113.00p 114.50p 112.00p 113.00p 345709
12/02/2021 111.50p 113.00p 111.00p 112.00p 45084
11/02/2021 113.00p 113.00p 111.00p 113.00p 311391
10/02/2021 112.00p 115.00p 110.58p 112.00p 245424
09/02/2021 111.50p 114.00p 111.50p 112.00p 122696
08/02/2021 111.50p 113.00p 110.50p 113.00p 103131
05/02/2021 110.00p 113.00p 107.50p 111.00p 557005
04/02/2021 112.50p 112.50p 109.50p 111.00p 557524
03/02/2021 112.50p 113.00p 110.50p 111.50p 383454
02/02/2021 110.50p 112.50p 109.00p 110.50p 1632836
01/02/2021 109.00p 114.00p 107.00p 109.00p 658707
29/01/2021 112.00p 114.00p 103.50p 107.50p 707294
28/01/2021 112.50p 113.00p 110.50p 110.50p 211395
27/01/2021 114.00p 114.00p 111.50p 112.50p 461387
26/01/2021 113.00p 114.00p 111.50p 113.00p 412241
25/01/2021 114.50p 114.50p 111.50p 114.00p 302651
22/01/2021 114.50p 115.00p 112.00p 114.00p 601965
21/01/2021 114.00p 114.50p 112.92p 114.00p 231601
20/01/2021 114.00p 114.50p 111.50p 114.00p 446215
19/01/2021 112.50p 114.00p 111.00p 113.50p 279152
18/01/2021 114.00p 114.00p 111.50p 113.00p 225713
15/01/2021 114.50p 114.50p 111.00p 113.00p 480242
14/01/2021 113.50p 114.50p 111.50p 113.50p 454956
13/01/2021 111.00p 114.00p 111.00p 112.00p 528041
12/01/2021 114.00p 114.50p 112.00p 112.00p 193711
11/01/2021 114.00p 114.50p 112.50p 114.50p 428918

*Close Price adjusted for both dividends and splits