- Share Prices
Octopus Renewables Infrastructure Trust PLC (ORIT)
79.15p+0.55 (+0.69%)02 Oct 2024, 11:28
Octopus Renewables Infrastructure Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 75.10p | 75.60p | 73.70p | 74.80p | 683,072 |
Jul 19, 2024 | 75.00p | 75.60p | 73.20p | 74.70p | 309,064 |
Jul 18, 2024 | 75.30p | 75.90p | 74.40p | 75.00p | 2,302,216 |
Jul 17, 2024 | 75.30p | 75.30p | 73.10p | 75.00p | 512,684 |
Jul 16, 2024 | 72.30p | 75.04p | 72.30p | 74.50p | 371,540 |
Jul 15, 2024 | 74.10p | 75.08p | 73.60p | 74.70p | 374,881 |
Jul 12, 2024 | 75.00p | 75.03p | 73.60p | 75.00p | 382,895 |
Jul 11, 2024 | 72.30p | 75.00p | 72.30p | 75.00p | 843,249 |
Jul 10, 2024 | 75.00p | 75.60p | 72.10p | 74.40p | 1,836,751 |
Jul 9, 2024 | 74.50p | 75.00p | 72.50p | 74.70p | 622,461 |
Jul 8, 2024 | 72.20p | 75.00p | 72.20p | 73.50p | 705,563 |
Jul 5, 2024 | 75.20p | 75.20p | 71.50p | 72.10p | 831,169 |
Jul 4, 2024 | 75.20p | 75.20p | 72.20p | 72.20p | 519,986 |
Jul 3, 2024 | 75.00p | 75.00p | 72.40p | 73.00p | 2,127,567 |
Jul 2, 2024 | 71.50p | 74.90p | 71.50p | 72.20p | 689,618 |
Jul 1, 2024 | 74.00p | 74.90p | 71.60p | 74.00p | 1,193,544 |
Jun 28, 2024 | 73.60p | 74.90p | 71.90p | 72.00p | 647,765 |
Jun 27, 2024 | 73.00p | 74.90p | 71.90p | 71.90p | 497,613 |
Jun 26, 2024 | 73.30p | 74.70p | 69.90p | 72.00p | 1,072,695 |
Jun 25, 2024 | 71.80p | 72.90p | 69.70p | 72.70p | 1,693,446 |
Jun 24, 2024 | 70.40p | 72.40p | 69.70p | 70.40p | 667,894 |
Jun 21, 2024 | 71.00p | 72.90p | 69.80p | 71.00p | 9,905,133 |
Jun 20, 2024 | 70.40p | 73.00p | 70.40p | 73.00p | 912,977 |
Jun 19, 2024 | 71.50p | 73.00p | 71.50p | 72.30p | 1,675,093 |
Jun 18, 2024 | 69.90p | 73.23p | 69.90p | 72.10p | 1,076,712 |
Jun 17, 2024 | 72.40p | 75.50p | 69.90p | 70.40p | 1,136,982 |
Jun 14, 2024 | 75.50p | 75.50p | 72.20p | 72.20p | 614,568 |
Jun 13, 2024 | 72.30p | 75.40p | 72.30p | 73.70p | 794,350 |
Jun 12, 2024 | 73.60p | 75.70p | 72.40p | 72.80p | 1,521,455 |
Jun 11, 2024 | 73.40p | 75.70p | 73.40p | 74.40p | 788,371 |
Jun 10, 2024 | 75.10p | 75.80p | 74.00p | 74.00p | 878,445 |
Jun 7, 2024 | 75.60p | 75.80p | 74.50p | 75.10p | 801,950 |
Jun 6, 2024 | 75.00p | 75.60p | 74.30p | 74.60p | 992,664 |
Jun 5, 2024 | 73.60p | 75.20p | 71.50p | 75.20p | 1,169,557 |
Jun 4, 2024 | 71.50p | 73.67p | 71.50p | 73.40p | 1,441,412 |
Jun 3, 2024 | 72.20p | 72.30p | 70.10p | 72.30p | 871,415 |
May 31, 2024 | 70.50p | 72.20p | 70.00p | 71.00p | 1,083,969 |
May 30, 2024 | 70.40p | 71.99p | 69.10p | 71.00p | 1,239,692 |
May 29, 2024 | 70.30p | 71.30p | 69.00p | 70.60p | 1,208,066 |
May 28, 2024 | 66.00p | 71.30p | 65.80p | 70.30p | 2,642,145 |
May 24, 2024 | 66.20p | 67.50p | 65.90p | 66.00p | 1,793,036 |
May 23, 2024 | 70.00p | 70.40p | 66.40p | 66.40p | 2,461,543 |
May 22, 2024 | 68.70p | 70.20p | 68.20p | 68.20p | 1,160,146 |
May 21, 2024 | 71.60p | 71.60p | 68.60p | 68.90p | 3,868,105 |
May 20, 2024 | 73.40p | 73.40p | 69.70p | 69.70p | 2,115,623 |
May 17, 2024 | 74.10p | 74.10p | 71.50p | 71.50p | 862,763 |
May 16, 2024 | 74.80p | 74.90p | 71.80p | 72.50p | 1,374,320 |
May 15, 2024 | 75.30p | 76.50p | 74.70p | 75.30p | 1,351,938 |
May 14, 2024 | 76.00p | 76.80p | 74.80p | 75.20p | 2,057,843 |
May 13, 2024 | 74.60p | 76.70p | 74.60p | 76.00p | 1,583,452 |