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
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
26/03/2020 102.00p 102.80p 100.65p 101.20p 724052
25/03/2020 108.00p 108.00p 102.00p 103.20p 396025
24/03/2020 105.00p 110.00p 102.60p 106.00p 1918187
23/03/2020 97.10p 104.00p 90.00p 103.00p 1126911
20/03/2020 97.00p 101.80p 94.30p 101.00p 13046068
19/03/2020 91.10p 101.80p 90.35p 101.80p 602285
18/03/2020 89.00p 93.00p 89.00p 93.00p 921259
17/03/2020 94.60p 95.95p 88.00p 91.50p 1309078
16/03/2020 100.80p 101.00p 92.20p 95.00p 3254872
13/03/2020 103.20p 103.80p 100.80p 101.60p 838710
12/03/2020 102.60p 104.50p 97.80p 101.20p 3605330
11/03/2020 105.80p 105.80p 103.00p 103.20p 1563938
10/03/2020 106.00p 106.54p 104.00p 104.60p 2571562
09/03/2020 105.80p 105.86p 104.00p 104.60p 789696
06/03/2020 108.80p 109.00p 106.20p 106.40p 829316
05/03/2020 106.60p 109.08p 106.60p 109.00p 1307872
04/03/2020 106.20p 108.60p 106.20p 108.40p 349095
03/03/2020 106.00p 107.67p 106.00p 106.60p 1352361
02/03/2020 108.20p 108.20p 105.96p 106.60p 546620
28/02/2020 108.00p 108.20p 105.40p 105.40p 478348
27/02/2020 110.80p 111.00p 108.00p 109.00p 258496
26/02/2020 111.00p 111.00p 108.60p 110.00p 687992
25/02/2020 112.00p 112.00p 110.00p 110.60p 714800
24/02/2020 111.00p 112.00p 110.40p 111.00p 745236
21/02/2020 110.80p 111.00p 110.50p 111.00p 243188
20/02/2020 110.80p 111.00p 110.06p 110.60p 590266
19/02/2020 110.60p 110.80p 110.00p 110.40p 268613
18/02/2020 110.00p 110.50p 110.00p 110.40p 213494
17/02/2020 110.00p 110.40p 109.20p 110.40p 366450
14/02/2020 109.00p 110.00p 109.00p 110.00p 2558855
13/02/2020 109.00p 110.45p 108.20p 109.00p 319870
12/02/2020 109.00p 109.60p 109.00p 109.00p 174668
11/02/2020 110.40p 110.40p 108.20p 109.00p 394048
10/02/2020 110.00p 110.40p 108.75p 109.00p 274017
07/02/2020 109.60p 110.60p 108.92p 110.60p 3896604
06/02/2020 109.20p 110.00p 108.65p 109.60p 1296576
05/02/2020 108.40p 109.20p 108.40p 109.00p 554946
04/02/2020 108.80p 108.80p 107.64p 108.40p 371194
03/02/2020 108.00p 109.00p 107.34p 108.60p 339481
31/01/2020 107.00p 108.40p 107.00p 108.00p 2412273
30/01/2020 106.80p 107.60p 106.00p 107.60p 15498311
29/01/2020 107.60p 108.00p 106.80p 106.80p 406357
28/01/2020 110.00p 110.40p 107.00p 108.00p 710603
27/01/2020 111.00p 111.00p 109.80p 109.80p 512391
24/01/2020 109.40p 110.60p 109.40p 110.20p 2579586
23/01/2020 108.60p 109.20p 108.60p 109.20p 310770
22/01/2020 109.00p 109.40p 108.66p 109.20p 742785
21/01/2020 108.60p 109.00p 108.60p 108.80p 235988
20/01/2020 109.40p 109.40p 108.56p 109.00p 661756
17/01/2020 109.20p 109.20p 108.20p 108.20p 668375
16/01/2020 109.40p 109.40p 108.15p 108.60p 232032
15/01/2020 109.40p 109.40p 108.38p 108.60p 356348
14/01/2020 109.20p 109.20p 108.25p 109.20p 595333
13/01/2020 108.80p 109.20p 107.86p 108.80p 389334
10/01/2020 108.40p 109.20p 108.20p 108.90p 592300
09/01/2020 108.40p 109.00p 107.60p 108.70p 345942
08/01/2020 108.80p 108.80p 107.56p 108.40p 299275
07/01/2020 108.60p 109.00p 107.80p 108.60p 1315428
06/01/2020 108.60p 108.56p 107.63p 108.50p 433517
03/01/2020 108.60p 108.60p 107.75p 108.00p 1369722
02/01/2020 108.60p 108.80p 107.38p 108.80p 1950394
31/12/2019 109.00p 109.00p 107.48p 107.50p 83167
30/12/2019 108.00p 107.90p 106.87p 107.00p 184351
27/12/2019 108.00p 108.45p 106.63p 108.10p 201339
24/12/2019 107.80p 107.93p 104.91p 107.10p 175617
23/12/2019 107.20p 107.20p 105.70p 107.20p 3697256
20/12/2019 105.60p 106.35p 104.74p 105.70p 710493
19/12/2019 106.00p 106.99p 105.15p 105.50p 293475
18/12/2019 105.80p 107.60p 105.36p 105.60p 331627
17/12/2019 106.00p 106.85p 105.40p 105.80p 6439903
16/12/2019 105.80p 106.00p 104.90p 105.50p 587596
13/12/2019 107.00p 107.00p 105.22p 105.60p 348615
12/12/2019 106.50p 106.75p 104.67p 105.00p 100789
11/12/2019 107.50p 107.50p 106.06p 106.50p 479034
10/12/2019 103.36p 107.00p 100.00p 106.80p 1276923

*Close Price adjusted for both dividends and splits