Market data

Select a section

Octopus Renewables Infrastructure Trust

(ORIT)
Sector: Closed End Investments
66.00p
0.00p 0.00
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 66.30p 68.90p 65.10p 66.00p 688,129
20/02/2025 66.90p 68.90p 65.80p 66.00p 693,964
19/02/2025 67.50p 68.37p 66.00p 67.70p 1,065,062
18/02/2025 67.20p 68.40p 66.70p 67.50p 1,109,145
17/02/2025 66.20p 68.90p 66.08p 66.60p 606,205
14/02/2025 66.50p 67.80p 66.00p 66.00p 434,010
13/02/2025 67.80p 69.00p 65.20p 66.00p 1,021,544
12/02/2025 67.60p 69.50p 67.58p 68.60p 2,556,889
11/02/2025 68.30p 68.90p 67.50p 67.50p 562,525
10/02/2025 67.50p 69.10p 67.50p 68.20p 967,787
07/02/2025 68.90p 69.00p 68.00p 68.20p 1,283,103
06/02/2025 67.30p 68.75p 67.00p 67.00p 1,189,670
05/02/2025 66.40p 68.50p 66.20p 67.00p 803,839
04/02/2025 67.00p 68.50p 66.30p 67.00p 998,087
03/02/2025 67.90p 68.30p 66.20p 67.00p 1,001,518
31/01/2025 67.00p 68.20p 66.40p 68.20p 4,973,394
30/01/2025 65.60p 67.60p 64.40p 67.60p 838,202
29/01/2025 64.20p 66.00p 63.80p 65.50p 658,008
28/01/2025 64.60p 65.40p 63.93p 64.20p 604,872
27/01/2025 64.70p 65.90p 64.30p 64.60p 725,136
24/01/2025 65.00p 66.00p 64.20p 64.30p 536,702
23/01/2025 64.90p 65.90p 63.10p 64.50p 841,264
22/01/2025 64.50p 66.00p 63.00p 64.70p 989,408
21/01/2025 63.30p 64.90p 62.80p 64.10p 1,077,790
20/01/2025 63.30p 65.40p 63.30p 63.30p 991,816
17/01/2025 65.50p 65.50p 63.40p 64.90p 784,148
16/01/2025 64.40p 65.50p 63.40p 64.00p 734,197
15/01/2025 63.30p 64.90p 63.00p 64.00p 1,155,966
14/01/2025 64.60p 65.40p 63.30p 63.50p 1,108,739
13/01/2025 65.50p 65.80p 64.10p 64.50p 1,161,190
10/01/2025 66.40p 66.99p 65.00p 65.70p 1,724,192
09/01/2025 66.00p 66.96p 66.00p 66.30p 708,297
08/01/2025 68.40p 68.40p 65.80p 66.50p 2,019,366
07/01/2025 68.80p 69.50p 68.00p 68.40p 667,991
06/01/2025 67.80p 70.00p 66.30p 69.20p 885,384
03/01/2025 70.00p 70.00p 67.60p 68.00p 514,227
02/01/2025 68.60p 70.00p 67.10p 68.20p 492,207
01/01/2025 68.50p 69.90p 67.10p 68.00p 379,855
31/12/2024 68.50p 69.90p 67.10p 68.00p 379,855
30/12/2024 70.00p 70.20p 67.10p 68.00p 900,598
27/12/2024 68.90p 70.00p 67.80p 69.90p 629,208
26/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
25/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
24/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
23/12/2024 66.40p 68.00p 65.20p 66.50p 967,456
20/12/2024 65.50p 67.00p 65.10p 66.50p 719,584
19/12/2024 63.50p 67.00p 63.00p 66.20p 1,169,720
18/12/2024 63.50p 64.00p 63.50p 63.90p 6,549,009
17/12/2024 64.00p 64.70p 63.10p 63.60p 1,551,743
16/12/2024 65.20p 65.40p 64.00p 64.10p 1,628,723
13/12/2024 66.30p 66.50p 65.00p 65.50p 3,010,029
12/12/2024 66.60p 67.00p 66.00p 66.40p 2,654,034
11/12/2024 67.40p 67.90p 66.71p 67.00p 704,645
10/12/2024 67.90p 68.40p 67.40p 67.50p 1,266,459
09/12/2024 68.40p 68.40p 67.50p 68.00p 1,212,493
06/12/2024 67.50p 68.95p 67.50p 68.30p 1,908,236
05/12/2024 69.00p 69.10p 67.20p 68.10p 1,616,115
04/12/2024 69.40p 70.00p 69.00p 69.00p 529,994
03/12/2024 69.70p 69.97p 69.50p 69.50p 1,382,749
02/12/2024 70.10p 71.00p 69.33p 70.00p 1,031,935
29/11/2024 70.20p 70.40p 69.62p 70.00p 740,317
28/11/2024 70.30p 71.50p 70.00p 70.00p 1,215,585
27/11/2024 72.00p 72.00p 70.00p 70.20p 1,282,785
26/11/2024 72.00p 72.00p 70.60p 71.60p 764,171
25/11/2024 71.50p 72.00p 71.10p 71.60p 694,030
22/11/2024 72.70p 72.70p 70.86p 72.00p 564,399
21/11/2024 72.00p 72.70p 71.10p 72.00p 549,106
20/11/2024 73.50p 73.50p 72.00p 72.10p 1,031,934
19/11/2024 73.50p 73.50p 72.10p 73.50p 539,647
18/11/2024 73.40p 73.50p 72.10p 73.30p 366,664
15/11/2024 72.80p 73.40p 71.10p 72.20p 1,591,593
14/11/2024 74.20p 75.50p 71.10p 72.20p 1,318,402
13/11/2024 76.00p 76.37p 74.50p 75.00p 3,197,668
12/11/2024 76.00p 76.00p 74.80p 75.60p 676,632
11/11/2024 75.10p 76.00p 74.80p 75.60p 753,549
08/11/2024 78.00p 78.00p 75.00p 75.00p 690,368
07/11/2024 76.60p 78.40p 75.50p 75.50p 832,469
06/11/2024 78.50p 78.50p 75.50p 75.90p 887,119
05/11/2024 77.40p 78.50p 76.60p 76.60p 300,947
04/11/2024 78.00p 78.50p 76.50p 77.80p 720,969
01/11/2024 77.70p 80.20p 76.70p 77.00p 231,175
31/10/2024 79.30p 79.50p 76.77p 77.00p 2,442,225
30/10/2024 78.50p 79.78p 77.30p 79.60p 1,611,188
29/10/2024 77.50p 78.50p 77.30p 78.50p 906,202
28/10/2024 77.20p 78.30p 76.60p 78.00p 1,003,562
25/10/2024 77.70p 78.30p 76.50p 77.90p 717,760
24/10/2024 76.50p 77.78p 76.50p 77.70p 612,949
23/10/2024 77.10p 78.30p 76.10p 77.70p 1,160,134
22/10/2024 77.20p 78.10p 77.20p 77.50p 495,894
21/10/2024 78.00p 79.40p 77.00p 77.50p 718,126
18/10/2024 78.00p 78.10p 77.00p 77.40p 1,042,013
17/10/2024 78.20p 78.20p 76.90p 77.40p 1,209,278
16/10/2024 78.00p 78.35p 76.40p 77.90p 1,291,845
15/10/2024 78.30p 78.90p 76.86p 77.80p 1,233,167
14/10/2024 78.40p 78.70p 78.10p 78.30p 977,788
11/10/2024 80.30p 80.30p 78.40p 78.70p 486,771
10/10/2024 78.60p 80.20p 78.50p 78.50p 346,098
09/10/2024 79.40p 79.90p 77.90p 78.50p 928,753
08/10/2024 77.50p 78.90p 77.50p 78.90p 1,037,192
07/10/2024 78.70p 79.70p 78.00p 78.90p 492,000
04/10/2024 78.40p 79.80p 77.90p 78.50p 450,179
03/10/2024 79.40p 79.80p 77.60p 78.60p 840,551
02/10/2024 78.70p 79.60p 78.00p 79.60p 429,519
01/10/2024 79.30p 79.60p 78.00p 78.60p 547,730
30/09/2024 78.60p 79.50p 78.60p 79.20p 577,848
27/09/2024 78.40p 79.30p 78.00p 78.40p 603,586
26/09/2024 78.70p 79.20p 78.40p 78.90p 570,086
25/09/2024 79.10p 80.20p 78.40p 78.40p 454,924
24/09/2024 80.00p 80.00p 78.50p 78.50p 819,189
23/09/2024 79.90p 80.30p 78.50p 79.50p 794,431
20/09/2024 80.30p 80.30p 78.50p 79.50p 526,744
19/09/2024 80.00p 80.30p 78.50p 79.50p 609,703
18/09/2024 79.80p 80.20p 78.00p 79.50p 467,759
17/09/2024 79.60p 79.80p 78.00p 79.60p 576,439
16/09/2024 80.60p 80.60p 77.90p 79.80p 662,118
13/09/2024 80.40p 80.50p 79.00p 80.30p 1,957,883
12/09/2024 80.60p 80.60p 78.30p 80.30p 3,875,248
11/09/2024 80.30p 80.30p 78.60p 79.90p 639,760
10/09/2024 80.20p 80.30p 79.10p 80.00p 1,698,966
09/09/2024 79.80p 80.20p 79.00p 80.00p 1,221,232
06/09/2024 80.10p 80.10p 77.90p 79.50p 1,197,366
05/09/2024 79.50p 80.10p 79.40p 79.50p 1,245,971
04/09/2024 79.80p 80.00p 78.30p 79.60p 6,983,967
03/09/2024 80.10p 80.76p 78.10p 80.00p 2,024,812
02/09/2024 79.80p 79.80p 78.40p 79.30p 1,982,549
30/08/2024 78.30p 79.79p 77.92p 79.30p 2,327,132
29/08/2024 77.50p 78.70p 77.00p 78.60p 1,614,252
28/08/2024 76.60p 77.60p 75.60p 77.30p 1,616,415
27/08/2024 75.30p 76.40p 75.30p 76.20p 2,007,011
26/08/2024 75.50p 76.70p 74.30p 74.70p 1,182,742
23/08/2024 75.50p 76.70p 74.30p 74.70p 1,182,742
22/08/2024 75.50p 76.70p 74.30p 74.70p 1,182,742

Market data

Select a section