Octopus Renewables Infrastructure Trust
(ORIT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
76.70p
|
76.90p
|
73.85p
|
74.30p
|
2,138,444
|
|
20/08/2024
|
77.70p
|
78.00p
|
76.60p
|
77.70p
|
2,035,420
|
|
19/08/2024
|
78.40p
|
79.80p
|
78.10p
|
78.50p
|
415,080
|
|
16/08/2024
|
79.10p
|
79.80p
|
77.10p
|
78.50p
|
825,035
|
|
15/08/2024
|
78.00p
|
79.00p
|
77.10p
|
78.50p
|
1,150,242
|
|
14/08/2024
|
75.00p
|
79.00p
|
75.00p
|
78.20p
|
908,034
|
|
13/08/2024
|
76.10p
|
78.00p
|
74.00p
|
77.90p
|
883,055
|
|
12/08/2024
|
76.40p
|
77.30p
|
73.80p
|
77.20p
|
657,083
|
|
09/08/2024
|
75.10p
|
76.90p
|
74.87p
|
76.80p
|
1,005,975
|
|
08/08/2024
|
73.80p
|
76.60p
|
73.80p
|
75.10p
|
4,442,379
|
|
07/08/2024
|
75.30p
|
76.70p
|
74.20p
|
76.40p
|
2,306,147
|
|
06/08/2024
|
73.90p
|
76.70p
|
73.90p
|
75.40p
|
2,488,718
|
|
05/08/2024
|
76.20p
|
76.20p
|
73.47p
|
73.80p
|
782,577
|
|
02/08/2024
|
76.10p
|
76.70p
|
75.53p
|
76.40p
|
461,786
|
|
01/08/2024
|
74.80p
|
76.70p
|
73.60p
|
76.50p
|
19,376,778
|
|
31/07/2024
|
74.10p
|
76.20p
|
74.00p
|
74.30p
|
756,981
|
|
30/07/2024
|
72.60p
|
75.60p
|
72.60p
|
75.00p
|
992,893
|
|
29/07/2024
|
75.20p
|
75.60p
|
74.50p
|
74.50p
|
659,776
|
|
26/07/2024
|
74.60p
|
75.60p
|
73.90p
|
73.80p
|
2,587,157
|
|
25/07/2024
|
75.10p
|
75.32p
|
73.50p
|
73.80p
|
411,350
|
|
24/07/2024
|
75.40p
|
75.40p
|
73.10p
|
74.20p
|
342,294
|
|
23/07/2024
|
74.00p
|
75.60p
|
72.70p
|
74.10p
|
560,432
|
|
22/07/2024
|
75.10p
|
75.60p
|
73.70p
|
74.80p
|
683,072
|
|
19/07/2024
|
75.00p
|
75.60p
|
73.20p
|
74.70p
|
309,064
|
|
18/07/2024
|
75.30p
|
75.90p
|
74.40p
|
75.00p
|
2,302,216
|
|
17/07/2024
|
75.30p
|
75.30p
|
73.10p
|
75.00p
|
512,684
|
|
16/07/2024
|
72.30p
|
75.04p
|
72.30p
|
74.50p
|
371,540
|
|
15/07/2024
|
74.10p
|
75.08p
|
73.60p
|
74.70p
|
374,882
|
|
12/07/2024
|
75.00p
|
75.03p
|
73.60p
|
75.00p
|
382,895
|
|
11/07/2024
|
72.30p
|
75.00p
|
72.30p
|
75.00p
|
843,249
|
|
10/07/2024
|
75.00p
|
75.60p
|
72.10p
|
74.40p
|
1,836,751
|
|
09/07/2024
|
74.50p
|
75.00p
|
72.50p
|
74.70p
|
622,462
|
|
08/07/2024
|
72.20p
|
75.00p
|
72.20p
|
73.50p
|
705,563
|
|
05/07/2024
|
75.20p
|
75.20p
|
71.50p
|
72.10p
|
831,170
|
|
04/07/2024
|
75.20p
|
75.20p
|
72.20p
|
72.20p
|
519,986
|
|
03/07/2024
|
75.00p
|
75.00p
|
72.40p
|
73.00p
|
1,582,568
|
|
02/07/2024
|
71.50p
|
74.90p
|
71.50p
|
72.20p
|
689,618
|
|
01/07/2024
|
74.00p
|
74.90p
|
71.60p
|
74.00p
|
1,193,544
|
|
28/06/2024
|
73.60p
|
74.90p
|
71.90p
|
72.00p
|
647,766
|
|
27/06/2024
|
73.00p
|
74.90p
|
71.90p
|
71.90p
|
497,613
|
|
26/06/2024
|
73.30p
|
74.70p
|
69.90p
|
72.00p
|
1,072,696
|
|
25/06/2024
|
71.80p
|
72.90p
|
69.70p
|
72.70p
|
1,693,446
|
|
24/06/2024
|
70.40p
|
72.40p
|
69.70p
|
70.40p
|
667,895
|
|
21/06/2024
|
71.00p
|
72.90p
|
69.80p
|
71.00p
|
9,905,133
|
|
20/06/2024
|
70.40p
|
73.00p
|
70.40p
|
73.00p
|
912,977
|
|
19/06/2024
|
71.50p
|
73.00p
|
71.50p
|
72.30p
|
1,675,094
|
|
18/06/2024
|
69.90p
|
73.23p
|
69.90p
|
72.10p
|
1,076,712
|
|
17/06/2024
|
72.40p
|
75.50p
|
69.90p
|
70.40p
|
1,136,982
|
|
14/06/2024
|
75.50p
|
75.50p
|
72.20p
|
72.20p
|
614,568
|
|
13/06/2024
|
72.30p
|
75.40p
|
72.30p
|
73.70p
|
794,350
|
|
12/06/2024
|
73.60p
|
75.70p
|
72.40p
|
72.80p
|
1,521,456
|
|
11/06/2024
|
73.40p
|
75.70p
|
73.40p
|
74.40p
|
788,371
|
|
10/06/2024
|
75.10p
|
75.80p
|
74.00p
|
74.00p
|
878,445
|
|
07/06/2024
|
75.60p
|
75.80p
|
74.50p
|
75.10p
|
801,950
|
|
06/06/2024
|
75.00p
|
75.60p
|
74.30p
|
74.60p
|
992,664
|
|
05/06/2024
|
73.60p
|
75.20p
|
71.50p
|
75.20p
|
1,169,558
|
|
04/06/2024
|
71.50p
|
73.67p
|
71.50p
|
72.30p
|
1,326,100
|
|
03/06/2024
|
72.20p
|
72.30p
|
70.10p
|
72.30p
|
871,415
|
|
31/05/2024
|
70.50p
|
72.20p
|
70.00p
|
71.00p
|
1,083,970
|
|
30/05/2024
|
70.40p
|
71.99p
|
69.10p
|
71.00p
|
1,239,692
|
|
29/05/2024
|
70.30p
|
71.30p
|
69.00p
|
70.60p
|
1,208,067
|
|
28/05/2024
|
66.00p
|
71.30p
|
65.80p
|
70.30p
|
2,642,145
|
|
27/05/2024
|
66.20p
|
67.50p
|
65.90p
|
66.00p
|
1,793,037
|
|
24/05/2024
|
66.20p
|
67.50p
|
65.90p
|
66.00p
|
1,793,037
|
|
23/05/2024
|
70.00p
|
70.40p
|
66.40p
|
66.40p
|
2,461,544
|
|
22/05/2024
|
68.70p
|
70.20p
|
68.20p
|
68.20p
|
1,160,146
|
|
21/05/2024
|
71.60p
|
71.60p
|
68.60p
|
68.90p
|
3,868,106
|
|
20/05/2024
|
73.40p
|
73.40p
|
69.70p
|
69.70p
|
2,115,623
|
|
17/05/2024
|
74.10p
|
74.10p
|
71.50p
|
71.50p
|
862,764
|
|
16/05/2024
|
74.80p
|
74.90p
|
71.80p
|
72.50p
|
1,374,321
|
|
15/05/2024
|
75.30p
|
76.50p
|
74.70p
|
75.30p
|
1,351,939
|
|
14/05/2024
|
76.00p
|
76.80p
|
74.80p
|
75.20p
|
2,057,844
|
|
13/05/2024
|
74.60p
|
76.70p
|
74.60p
|
76.00p
|
1,583,454
|
|
10/05/2024
|
75.80p
|
76.80p
|
73.90p
|
74.50p
|
1,261,045
|
|
09/05/2024
|
74.10p
|
75.80p
|
72.88p
|
75.40p
|
1,007,295
|
|
08/05/2024
|
73.60p
|
73.90p
|
72.20p
|
73.70p
|
717,047
|
|
07/05/2024
|
72.50p
|
74.10p
|
72.20p
|
73.50p
|
940,985
|
|
06/05/2024
|
74.00p
|
74.00p
|
72.10p
|
72.50p
|
771,699
|
|
03/05/2024
|
74.00p
|
74.00p
|
72.10p
|
72.50p
|
771,699
|
|
02/05/2024
|
73.40p
|
74.20p
|
73.20p
|
73.50p
|
878,142
|
|
01/05/2024
|
74.00p
|
74.20p
|
73.20p
|
73.50p
|
919,355
|
|
30/04/2024
|
72.80p
|
74.17p
|
72.80p
|
73.60p
|
2,114,617
|
|
29/04/2024
|
72.50p
|
73.80p
|
71.60p
|
73.80p
|
1,214,646
|
|
26/04/2024
|
71.30p
|
72.50p
|
70.70p
|
71.30p
|
649,080
|
|
25/04/2024
|
70.60p
|
71.30p
|
69.70p
|
71.30p
|
916,897
|
|
24/04/2024
|
70.20p
|
71.30p
|
70.20p
|
70.60p
|
1,237,756
|
|
23/04/2024
|
67.30p
|
70.90p
|
67.30p
|
70.60p
|
2,362,858
|
|
22/04/2024
|
67.60p
|
70.70p
|
67.40p
|
70.70p
|
518,385
|
|
19/04/2024
|
68.10p
|
70.00p
|
67.40p
|
68.10p
|
902,473
|
|
18/04/2024
|
69.10p
|
71.20p
|
67.40p
|
67.80p
|
1,155,667
|
|
17/04/2024
|
70.00p
|
71.10p
|
68.30p
|
69.10p
|
957,927
|
|
16/04/2024
|
71.20p
|
71.20p
|
68.10p
|
69.00p
|
1,277,853
|
|
15/04/2024
|
70.00p
|
71.30p
|
68.20p
|
69.00p
|
954,089
|
|
12/04/2024
|
71.90p
|
71.90p
|
68.70p
|
69.50p
|
1,356,922
|
|
11/04/2024
|
70.00p
|
72.10p
|
68.50p
|
69.00p
|
759,533
|
|
10/04/2024
|
72.20p
|
72.20p
|
69.70p
|
69.90p
|
1,251,987
|
|
09/04/2024
|
71.40p
|
72.20p
|
69.70p
|
70.10p
|
1,068,018
|
|
08/04/2024
|
71.90p
|
72.10p
|
70.30p
|
71.10p
|
1,482,271
|
|
05/04/2024
|
72.10p
|
72.10p
|
70.30p
|
71.10p
|
605,399
|
|
04/04/2024
|
71.40p
|
72.20p
|
70.80p
|
71.30p
|
715,894
|
|
03/04/2024
|
71.10p
|
71.80p
|
70.20p
|
71.10p
|
764,614
|
|
02/04/2024
|
73.10p
|
73.10p
|
70.20p
|
70.70p
|
1,015,044
|
|
01/04/2024
|
72.60p
|
73.10p
|
70.90p
|
71.50p
|
1,047,600
|
|
29/03/2024
|
72.60p
|
73.10p
|
70.90p
|
71.50p
|
1,047,600
|
|
28/03/2024
|
72.60p
|
73.10p
|
70.90p
|
71.50p
|
1,047,600
|
|
27/03/2024
|
72.20p
|
72.90p
|
71.50p
|
72.10p
|
694,822
|
|
26/03/2024
|
72.40p
|
72.90p
|
71.70p
|
72.00p
|
1,139,205
|
|
25/03/2024
|
74.30p
|
74.30p
|
70.20p
|
71.60p
|
1,360,511
|
|
22/03/2024
|
73.30p
|
74.00p
|
71.00p
|
72.40p
|
1,435,064
|
|
21/03/2024
|
78.00p
|
78.00p
|
72.60p
|
72.90p
|
1,728,144
|
|
20/03/2024
|
76.90p
|
77.71p
|
73.80p
|
73.80p
|
992,718
|
|
19/03/2024
|
78.40p
|
79.20p
|
72.60p
|
76.60p
|
1,051,554
|