74.50p-0.90 (-1.19%)10 May 2024, 16:39
Octopus Renewables Infrastructure Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 75.80p | 76.80p | 73.90p | 74.50p | 1,261,045 |
May 9, 2024 | 74.10p | 75.80p | 72.88p | 75.40p | 1,007,294 |
May 8, 2024 | 73.60p | 73.90p | 72.20p | 73.70p | 717,046 |
May 7, 2024 | 72.50p | 74.10p | 72.20p | 73.50p | 940,984 |
May 3, 2024 | 74.00p | 74.00p | 72.10p | 72.50p | 771,697 |
May 2, 2024 | 73.40p | 74.20p | 73.20p | 73.50p | 878,141 |
May 1, 2024 | 74.00p | 74.20p | 73.20p | 73.50p | 919,352 |
Apr 30, 2024 | 72.80p | 74.17p | 72.80p | 73.60p | 2,169,867 |
Apr 29, 2024 | 72.50p | 73.80p | 71.60p | 73.80p | 1,214,647 |
Apr 26, 2024 | 71.30p | 72.50p | 70.70p | 72.20p | 669,485 |
Apr 25, 2024 | 70.60p | 71.30p | 69.70p | 71.30p | 962,428 |
Apr 24, 2024 | 70.20p | 71.30p | 70.20p | 70.30p | 1,324,911 |
Apr 23, 2024 | 67.30p | 70.90p | 67.30p | 70.60p | 2,442,258 |
Apr 22, 2024 | 67.60p | 70.70p | 67.40p | 70.70p | 539,948 |
Apr 19, 2024 | 68.10p | 70.00p | 67.40p | 68.10p | 1,171,222 |
Apr 18, 2024 | 69.10p | 71.20p | 67.40p | 67.80p | 1,199,656 |
Apr 17, 2024 | 70.00p | 71.10p | 68.30p | 69.10p | 965,119 |
Apr 16, 2024 | 71.20p | 71.20p | 68.10p | 69.00p | 1,402,473 |
Apr 15, 2024 | 70.00p | 71.30p | 68.20p | 69.00p | 990,051 |
Apr 12, 2024 | 71.90p | 71.90p | 68.70p | 69.50p | 1,412,354 |
Apr 11, 2024 | 70.00p | 72.10p | 68.50p | 69.00p | 812,800 |
Apr 10, 2024 | 72.20p | 72.20p | 69.70p | 69.90p | 1,272,445 |
Apr 9, 2024 | 71.40p | 72.20p | 69.70p | 70.10p | 1,149,911 |
Apr 8, 2024 | 71.90p | 72.10p | 70.30p | 71.10p | 1,638,817 |
Apr 5, 2024 | 72.10p | 72.10p | 70.30p | 71.10p | 812,812 |
Apr 4, 2024 | 71.40p | 72.20p | 70.80p | 71.30p | 775,097 |
Apr 3, 2024 | 71.10p | 71.80p | 70.20p | 71.10p | 780,266 |
Apr 2, 2024 | 73.10p | 73.10p | 70.20p | 70.70p | 1,020,078 |
Mar 28, 2024 | 72.60p | 73.10p | 70.90p | 71.50p | 1,085,644 |
Mar 27, 2024 | 72.20p | 72.90p | 71.50p | 72.10p | 768,989 |
Mar 26, 2024 | 72.40p | 72.90p | 71.70p | 72.00p | 1,157,149 |
Mar 25, 2024 | 74.30p | 74.30p | 70.20p | 71.60p | 1,478,009 |
Mar 22, 2024 | 73.30p | 74.00p | 71.00p | 72.40p | 1,593,344 |
Mar 21, 2024 | 78.00p | 78.00p | 72.60p | 72.90p | 1,824,105 |
Mar 20, 2024 | 76.90p | 77.71p | 73.80p | 73.80p | 1,018,292 |
Mar 19, 2024 | 78.40p | 79.20p | 72.60p | 76.60p | 1,206,440 |
Mar 18, 2024 | 80.40p | 80.40p | 77.50p | 78.20p | 1,063,296 |
Mar 15, 2024 | 79.50p | 80.90p | 78.50p | 78.70p | 727,930 |
Mar 14, 2024 | 81.60p | 81.60p | 80.00p | 80.00p | 1,394,969 |
Mar 13, 2024 | 81.40p | 82.40p | 80.50p | 80.90p | 1,033,992 |
Mar 12, 2024 | 82.00p | 82.40p | 81.30p | 81.30p | 835,033 |
Mar 11, 2024 | 81.50p | 83.30p | 81.40p | 81.90p | 450,207 |
Mar 8, 2024 | 82.90p | 83.00p | 81.50p | 82.50p | 514,582 |
Mar 7, 2024 | 84.30p | 84.60p | 81.80p | 82.20p | 731,584 |
Mar 6, 2024 | 85.30p | 85.30p | 83.60p | 83.90p | 870,610 |
Mar 5, 2024 | 85.20p | 85.20p | 83.30p | 83.70p | 473,203 |
Mar 4, 2024 | 84.00p | 84.90p | 83.50p | 84.00p | 737,514 |
Mar 1, 2024 | 83.90p | 85.20p | 83.60p | 84.00p | 497,116 |
Feb 29, 2024 | 85.30p | 85.30p | 83.34p | 83.50p | 515,891 |
Feb 28, 2024 | 84.20p | 85.30p | 83.10p | 84.10p | 12,502,063 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.