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
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
08/01/2021 114.50p 114.50p 112.88p 114.50p 241001
07/01/2021 113.00p 115.00p 113.00p 114.50p 549513
06/01/2021 114.50p 114.50p 112.00p 114.50p 233425
05/01/2021 113.00p 114.00p 111.50p 113.00p 374686
04/01/2021 114.00p 114.50p 111.00p 111.00p 261644
31/12/2020 114.00p 114.00p 113.59p 113.75p 42405
30/12/2020 114.00p 114.00p 113.50p 114.00p 145095
29/12/2020 113.50p 114.00p 111.50p 114.00p 163690
28/12/2020 112.00p 113.50p 111.50p 113.50p 263434
24/12/2020 112.00p 113.50p 111.50p 113.50p 263434
23/12/2020 113.50p 113.50p 112.00p 112.50p 425996
22/12/2020 111.00p 113.50p 111.00p 113.50p 294201
21/12/2020 111.00p 113.73p 109.97p 112.00p 1059766
18/12/2020 113.50p 120.99p 111.25p 114.00p 674199
17/12/2020 111.00p 113.50p 111.00p 113.00p 628316
16/12/2020 110.50p 113.00p 109.50p 111.50p 356259
15/12/2020 112.00p 112.00p 109.00p 110.00p 355342
14/12/2020 109.00p 110.50p 108.00p 110.00p 154303
11/12/2020 110.50p 110.75p 109.00p 109.00p 256574
10/12/2020 109.00p 112.50p 108.00p 110.50p 351198
09/12/2020 111.00p 111.00p 107.00p 107.00p 407463
08/12/2020 108.00p 110.50p 107.00p 109.00p 1325752
07/12/2020 108.50p 110.50p 107.00p 108.00p 404432
04/12/2020 111.00p 111.00p 107.00p 107.50p 482626
03/12/2020 108.50p 110.50p 107.50p 108.00p 375201
02/12/2020 109.00p 111.00p 108.03p 109.50p 697331
01/12/2020 110.00p 110.50p 108.00p 109.50p 292457
30/11/2020 108.50p 110.00p 107.00p 108.00p 273600
27/11/2020 110.00p 111.00p 106.00p 110.50p 1208381
26/11/2020 114.00p 114.00p 109.00p 110.00p 343018
25/11/2020 113.50p 113.50p 111.00p 111.00p 3591550
24/11/2020 111.50p 113.50p 110.50p 113.00p 1020006
23/11/2020 109.50p 111.50p 108.00p 111.00p 736193
20/11/2020 106.00p 109.00p 106.00p 108.00p 805022
19/11/2020 108.00p 111.00p 105.00p 105.00p 832654
18/11/2020 111.00p 111.00p 107.50p 107.50p 649758
17/11/2020 112.50p 112.50p 108.00p 108.00p 1341755
16/11/2020 113.00p 113.00p 111.00p 111.00p 410330
13/11/2020 111.50p 113.00p 109.00p 111.50p 177414
12/11/2020 110.00p 112.00p 109.50p 111.50p 375084
10/11/2020 110.50p 111.50p 109.32p 111.00p 454166
09/11/2020 106.50p 111.00p 106.50p 111.00p 344054
06/11/2020 109.50p 110.00p 106.50p 110.00p 523403
05/11/2020 108.00p 109.62p 106.50p 106.50p 314863
04/11/2020 109.50p 110.00p 106.50p 106.50p 243554
03/11/2020 110.50p 111.00p 107.00p 109.50p 378675
02/11/2020 111.00p 111.00p 108.76p 110.00p 298604
30/10/2020 109.00p 111.00p 108.90p 111.00p 192185
29/10/2020 110.00p 110.50p 108.50p 110.00p 382228
28/10/2020 111.50p 111.50p 108.00p 109.50p 326971
27/10/2020 110.50p 110.50p 109.00p 110.00p 86066
26/10/2020 110.50p 111.13p 109.50p 110.50p 263812
23/10/2020 111.00p 111.00p 109.00p 109.50p 938442
22/10/2020 108.50p 112.86p 108.50p 111.00p 586165
21/10/2020 108.50p 110.50p 108.00p 110.50p 635463
20/10/2020 108.50p 109.00p 107.50p 109.00p 627794
19/10/2020 108.00p 109.50p 108.00p 108.50p 570106
16/10/2020 109.50p 109.50p 108.50p 109.50p 365699
15/10/2020 110.00p 110.96p 108.50p 109.50p 375702
14/10/2020 110.50p 111.00p 110.00p 111.00p 316896
13/10/2020 110.50p 110.50p 109.50p 109.50p 474613
12/10/2020 110.50p 110.79p 109.50p 109.50p 255357
09/10/2020 109.00p 110.50p 108.00p 110.50p 580984
08/10/2020 109.50p 110.00p 108.00p 108.50p 182790
07/10/2020 109.00p 110.50p 109.00p 110.00p 190618
06/10/2020 110.00p 110.50p 109.25p 109.50p 331109
05/10/2020 109.00p 110.00p 108.99p 110.00p 900069
02/10/2020 108.50p 109.50p 107.50p 108.00p 155083
01/10/2020 109.00p 110.00p 106.77p 110.00p 82619
30/09/2020 110.00p 110.00p 107.00p 109.50p 417272
29/09/2020 109.00p 110.00p 107.50p 109.50p 170035
28/09/2020 108.50p 108.50p 107.75p 108.00p 191829
25/09/2020 109.00p 109.00p 107.88p 108.00p 142086
24/09/2020 107.50p 108.50p 107.00p 108.50p 421903
23/09/2020 110.50p 110.50p 107.00p 109.00p 94524
22/09/2020 106.50p 109.32p 106.50p 106.50p 398253
21/09/2020 108.00p 109.27p 107.50p 108.00p 192739
18/09/2020 110.50p 110.50p 109.00p 110.00p 457431
17/09/2020 109.00p 110.00p 108.50p 110.00p 345151
16/09/2020 109.00p 110.50p 109.00p 110.00p 204994
15/09/2020 110.00p 110.40p 108.50p 108.50p 216536
14/09/2020 108.00p 110.50p 108.00p 110.50p 358951
11/09/2020 109.00p 109.50p 107.50p 108.00p 192109
10/09/2020 110.00p 110.50p 109.00p 109.50p 339684
09/09/2020 108.00p 111.34p 108.00p 110.00p 579782
08/09/2020 106.00p 109.00p 106.00p 108.00p 192990
07/09/2020 108.00p 109.00p 106.00p 107.00p 164917
04/09/2020 107.00p 108.50p 107.00p 107.00p 178308

*Close Price adjusted for both dividends and splits