Odyssean Investment Trust (OIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Odyssean Investment Trust

Date Open High Low Close* Volume
18/06/2018 108.48p 108.48p 107.34p 107.50p 9004
15/06/2018 107.98p 108.48p 106.84p 107.50p 16941
14/06/2018 107.00p 108.00p 106.84p 107.00p 11071
13/06/2018 107.50p 108.00p 106.04p 107.00p 14283
12/06/2018 105.99p 106.04p 105.99p 106.00p 5265
11/06/2018 106.48p 106.98p 106.00p 106.00p 3074
08/06/2018 105.96p 106.48p 105.49p 105.50p 20783
07/06/2018 106.48p 106.48p 106.00p 106.00p 5000
06/06/2018 106.00p 106.50p 104.88p 105.50p 22712
05/06/2018 105.50p 105.50p 104.89p 105.25p 13027
04/06/2018 104.50p 105.39p 104.39p 105.00p 13648
01/06/2018 104.43p 104.50p 104.02p 104.50p 12236
31/05/2018 104.00p 104.50p 104.00p 104.50p 18000
30/05/2018 104.43p 104.50p 104.43p 104.50p 9770
29/05/2018 104.46p 104.50p 104.43p 104.50p 12765
25/05/2018 104.46p 104.50p 104.02p 104.50p 1465
24/05/2018 103.76p 104.75p 104.00p 104.75p 17700
23/05/2018 103.76p 104.00p 103.76p 104.00p 11835
22/05/2018 104.00p 104.00p 103.76p 104.00p 19022
21/05/2018 104.00p 104.00p 103.50p 104.00p 21622
18/05/2018 104.00p 104.00p 104.00p 104.00p 21403
17/05/2018 104.00p 104.00p 104.00p 104.00p 20606
16/05/2018 104.00p 104.25p 104.00p 104.00p 18320
15/05/2018 105.00p 105.00p 103.87p 104.00p 28500
14/05/2018 105.61p 105.69p 104.75p 104.75p 19733
11/05/2018 105.62p 105.62p 104.51p 104.51p 10099
10/05/2018 104.74p 104.74p 104.00p 104.00p 7773
09/05/2018 104.00p 104.74p 103.74p 104.00p 20283
08/05/2018 103.61p 103.74p 103.00p 103.00p 1247
04/05/2018 103.00p 103.74p 103.00p 103.00p 14735
03/05/2018 102.74p 103.98p 102.25p 103.00p 28581
02/05/2018 102.63p 102.75p 102.00p 102.00p 17131
01/05/2018 103.00p 103.00p 100.00p 101.50p 36012

*Close Price adjusted for both dividends and splits