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
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