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
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
03/09/2020 106.50p 108.34p 106.00p 108.00p 441561
02/09/2020 108.50p 108.50p 106.00p 107.50p 466601
01/09/2020 108.00p 108.12p 106.70p 107.00p 222591
28/08/2020 108.50p 108.50p 106.76p 107.00p 57530
27/08/2020 109.00p 110.00p 106.00p 108.00p 1381509
26/08/2020 110.00p 110.50p 108.88p 109.00p 167160
25/08/2020 110.00p 110.50p 108.26p 110.50p 376708
24/08/2020 107.50p 110.00p 107.50p 109.50p 326586
21/08/2020 109.00p 110.00p 108.00p 110.00p 204230
20/08/2020 110.50p 110.94p 107.50p 109.00p 358761
19/08/2020 113.00p 113.50p 110.38p 112.00p 186240
18/08/2020 114.00p 114.00p 110.89p 113.00p 285028
17/08/2020 112.00p 113.50p 111.77p 113.50p 203587
14/08/2020 113.00p 113.50p 111.50p 111.50p 143530
13/08/2020 115.00p 115.00p 112.39p 114.00p 200200
12/08/2020 114.00p 114.00p 113.63p 114.00p 259561
11/08/2020 112.50p 114.00p 112.50p 113.00p 241045
10/08/2020 112.50p 115.50p 112.00p 113.00p 838114
07/08/2020 113.50p 115.00p 113.00p 115.00p 69111
06/08/2020 115.00p 115.00p 114.00p 114.00p 132283
05/08/2020 113.50p 115.46p 113.50p 115.00p 207273
04/08/2020 114.00p 116.00p 113.00p 116.00p 156057
03/08/2020 112.50p 114.00p 111.50p 114.00p 213480
31/07/2020 114.00p 115.00p 112.99p 115.00p 62404
30/07/2020 113.00p 115.00p 113.00p 114.50p 135977
29/07/2020 114.50p 114.50p 113.31p 114.50p 58616
28/07/2020 111.50p 115.00p 111.50p 114.00p 286028
27/07/2020 114.00p 114.98p 111.00p 111.00p 479538
24/07/2020 114.00p 115.00p 112.00p 112.00p 68067
23/07/2020 113.00p 115.00p 113.00p 115.00p 485452
22/07/2020 114.50p 115.00p 113.00p 115.00p 392426
21/07/2020 111.50p 115.00p 111.50p 115.00p 234354
20/07/2020 114.00p 114.00p 113.00p 114.00p 124994
17/07/2020 113.00p 114.26p 112.18p 114.00p 253833
16/07/2020 114.00p 114.00p 111.91p 113.00p 288130
15/07/2020 113.80p 113.80p 111.40p 113.20p 323580
14/07/2020 112.20p 114.00p 111.83p 113.80p 132068
13/07/2020 113.60p 113.80p 112.20p 112.40p 113474
10/07/2020 113.80p 113.80p 111.05p 113.80p 279338
09/07/2020 113.20p 113.40p 110.69p 113.00p 407648
08/07/2020 113.40p 113.40p 110.44p 113.40p 244203
07/07/2020 112.00p 112.62p 111.00p 112.00p 305149
06/07/2020 113.40p 113.40p 112.00p 112.00p 494655
03/07/2020 112.00p 113.40p 112.00p 112.00p 489570
02/07/2020 109.60p 113.40p 109.60p 112.20p 242502
01/07/2020 112.00p 113.40p 109.60p 110.80p 303242
30/06/2020 109.60p 113.40p 109.60p 112.20p 536176
29/06/2020 111.80p 113.00p 111.00p 111.40p 497878
26/06/2020 112.00p 112.00p 109.00p 111.60p 188128
25/06/2020 111.60p 111.89p 108.60p 111.00p 533665
24/06/2020 110.00p 112.00p 110.00p 111.60p 1968656
23/06/2020 111.00p 111.00p 109.20p 111.00p 579901
22/06/2020 110.80p 110.80p 108.60p 110.40p 485614
19/06/2020 108.60p 110.59p 108.60p 108.60p 474962
18/06/2020 110.80p 110.80p 108.60p 110.60p 90883
17/06/2020 111.00p 111.00p 108.60p 110.40p 322738
16/06/2020 111.00p 111.00p 108.20p 110.60p 165311
15/06/2020 110.00p 110.80p 107.40p 109.60p 361482
12/06/2020 110.00p 110.00p 107.00p 109.60p 729414
11/06/2020 108.00p 109.40p 106.20p 109.00p 2449719
10/06/2020 106.80p 108.00p 105.20p 107.60p 521671
09/06/2020 105.00p 108.00p 103.40p 106.60p 738590
08/06/2020 107.00p 107.00p 101.20p 106.00p 188578
05/06/2020 106.00p 108.00p 104.84p 107.60p 458524
04/06/2020 106.00p 108.00p 104.80p 106.40p 216045
03/06/2020 104.80p 107.00p 103.00p 106.20p 872431
02/06/2020 103.00p 104.02p 101.73p 104.00p 983608
01/06/2020 105.00p 105.00p 102.80p 102.80p 376729
29/05/2020 102.60p 105.57p 102.00p 103.00p 557488
28/05/2020 102.60p 104.00p 102.00p 102.60p 1868595
27/05/2020 104.60p 104.60p 101.00p 101.00p 305845
26/05/2020 103.80p 106.00p 101.40p 103.60p 284441
25/05/2020 106.00p 106.00p 104.00p 104.80p 487200
22/05/2020 106.00p 106.00p 104.00p 104.80p 487200
21/05/2020 104.60p 106.00p 101.95p 106.00p 546612
20/05/2020 103.60p 105.00p 100.40p 100.40p 723304
19/05/2020 101.20p 105.11p 101.20p 103.60p 4124487
18/05/2020 105.80p 106.00p 100.80p 103.40p 610825
15/05/2020 104.40p 105.60p 102.60p 103.40p 869268
14/05/2020 104.20p 106.00p 103.09p 104.40p 443423
13/05/2020 106.00p 106.00p 100.80p 104.00p 495346
12/05/2020 105.00p 105.45p 104.60p 105.00p 323621
11/05/2020 101.00p 106.00p 101.00p 106.00p 463541
08/05/2020 103.00p 106.00p 102.20p 106.00p 178956
07/05/2020 103.00p 106.00p 102.20p 106.00p 178956
06/05/2020 106.00p 106.00p 100.80p 103.00p 175118
05/05/2020 106.00p 106.00p 100.00p 102.40p 753803
04/05/2020 104.00p 105.00p 101.00p 102.40p 844435
01/05/2020 104.00p 106.00p 103.80p 105.00p 678173
30/04/2020 104.40p 105.50p 103.00p 103.20p 623883
29/04/2020 106.80p 106.80p 103.39p 104.00p 449735
28/04/2020 107.40p 107.80p 104.52p 105.00p 466206
27/04/2020 107.00p 108.00p 103.64p 108.00p 654503
24/04/2020 105.00p 106.60p 101.20p 106.60p 786060
23/04/2020 103.60p 105.00p 102.00p 105.00p 630559
22/04/2020 105.00p 105.00p 101.86p 105.00p 2806204
21/04/2020 105.00p 105.00p 101.10p 105.00p 410738
20/04/2020 106.00p 106.00p 103.00p 105.00p 520162
17/04/2020 104.60p 105.00p 103.20p 105.00p 484654
16/04/2020 104.40p 104.85p 102.69p 104.80p 462260
15/04/2020 104.40p 105.00p 103.00p 105.00p 441927
14/04/2020 104.80p 105.80p 101.20p 104.80p 672510
09/04/2020 102.40p 105.00p 101.00p 102.60p 604673
08/04/2020 103.60p 104.00p 100.20p 102.00p 361681
07/04/2020 102.40p 104.80p 102.40p 104.00p 316841
06/04/2020 100.00p 105.00p 100.00p 103.20p 287415
03/04/2020 104.20p 104.80p 100.00p 100.00p 403922
02/04/2020 105.40p 105.80p 104.00p 104.80p 748570
01/04/2020 101.20p 105.40p 101.00p 105.40p 787642
31/03/2020 103.00p 105.00p 103.00p 105.00p 1190248
30/03/2020 104.00p 104.00p 100.00p 102.80p 343037
27/03/2020 101.00p 103.40p 100.00p 100.00p 323352

*Close Price adjusted for both dividends and splits