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
06/08/2024 171.50p 171.50p 168.52p 169.50p 66379
05/08/2024 171.00p 173.42p 167.00p 168.25p 105890
02/08/2024 174.00p 178.00p 171.00p 173.00p 519188
01/08/2024 174.00p 175.00p 171.00p 173.00p 50262
31/07/2024 173.00p 174.34p 172.00p 172.00p 78714
30/07/2024 174.00p 176.09p 168.00p 175.75p 926851
29/07/2024 176.00p 179.50p 174.00p 176.25p 181808
26/07/2024 174.50p 176.50p 173.49p 176.50p 184243
25/07/2024 177.50p 181.50p 173.01p 176.00p 199231
24/07/2024 176.00p 180.00p 176.00p 176.00p 203766
23/07/2024 174.00p 176.00p 173.46p 176.00p 165970
22/07/2024 174.00p 175.50p 174.00p 175.00p 37299
19/07/2024 174.00p 175.50p 174.00p 174.75p 77002
18/07/2024 174.00p 175.50p 174.00p 174.00p 363535
17/07/2024 175.00p 175.50p 174.00p 174.00p 258137
16/07/2024 174.50p 175.50p 174.08p 175.50p 162950
15/07/2024 175.00p 175.50p 173.33p 175.00p 111961
12/07/2024 174.50p 174.50p 173.24p 174.50p 176116
11/07/2024 173.50p 175.00p 173.50p 173.50p 122567
10/07/2024 173.00p 173.94p 172.18p 173.25p 85053
09/07/2024 173.00p 175.00p 171.32p 173.50p 54245
08/07/2024 172.50p 174.00p 172.50p 173.00p 97183
05/07/2024 175.00p 175.00p 170.70p 172.00p 467428
04/07/2024 173.50p 173.50p 173.00p 173.50p 120809
03/07/2024 173.00p 175.00p 172.50p 172.50p 53489
02/07/2024 173.00p 175.00p 172.50p 172.50p 77210
01/07/2024 173.50p 175.50p 172.00p 172.00p 107667
28/06/2024 174.50p 175.50p 172.29p 174.50p 598661
27/06/2024 173.50p 174.41p 172.00p 172.00p 155799
26/06/2024 175.00p 175.50p 173.02p 173.50p 117438
25/06/2024 173.50p 175.00p 172.00p 172.00p 703263
24/06/2024 172.50p 175.00p 172.27p 173.00p 170284
21/06/2024 174.00p 174.00p 171.50p 174.00p 169873
20/06/2024 171.50p 175.00p 170.00p 173.50p 241471
19/06/2024 173.50p 173.25p 171.04p 173.25p 100167
18/06/2024 173.50p 174.00p 170.84p 173.25p 87246
17/06/2024 175.00p 176.00p 173.14p 174.50p 158374
14/06/2024 174.00p 176.00p 173.50p 174.75p 216614
13/06/2024 174.00p 175.12p 173.00p 174.75p 84637
12/06/2024 174.00p 175.18p 173.63p 174.00p 128862
11/06/2024 174.50p 176.00p 170.50p 175.00p 169624
10/06/2024 174.00p 174.00p 170.82p 172.00p 369728
07/06/2024 174.00p 174.00p 172.22p 173.75p 667816
06/06/2024 174.00p 175.00p 172.97p 173.00p 375389
05/06/2024 173.50p 174.00p 172.62p 173.50p 286149
04/06/2024 172.00p 173.00p 170.54p 172.00p 178604
03/06/2024 169.00p 172.00p 167.60p 171.00p 608771
31/05/2024 170.00p 170.34p 167.00p 167.00p 321017
30/05/2024 172.50p 175.00p 169.00p 171.00p 733210
29/05/2024 173.00p 175.50p 173.00p 173.50p 124318
28/05/2024 174.50p 175.00p 172.16p 174.50p 303772
24/05/2024 174.00p 174.94p 173.00p 174.50p 162234
23/05/2024 175.00p 175.50p 174.50p 174.50p 702719
22/05/2024 173.00p 175.50p 172.50p 175.50p 490131
21/05/2024 168.00p 173.90p 167.05p 172.00p 775257
20/05/2024 167.50p 168.25p 166.16p 168.25p 348083
17/05/2024 166.00p 166.50p 165.60p 166.00p 135085
16/05/2024 165.00p 167.50p 164.50p 166.50p 157873
15/05/2024 167.00p 167.00p 164.50p 164.50p 375685
14/05/2024 165.00p 166.00p 164.90p 165.50p 699571
13/05/2024 166.50p 167.00p 165.54p 166.50p 166195
10/05/2024 166.00p 166.36p 165.39p 166.00p 106637
09/05/2024 164.00p 166.00p 163.40p 163.50p 226091
08/05/2024 164.00p 164.50p 164.00p 164.00p 140523
07/05/2024 164.00p 165.00p 163.13p 164.50p 126005
03/05/2024 163.00p 163.21p 162.00p 162.50p 126662
02/05/2024 162.00p 163.50p 161.50p 162.00p 85531
01/05/2024 163.00p 163.00p 161.90p 162.00p 65695
30/04/2024 161.00p 163.00p 161.00p 161.00p 88249
29/04/2024 161.50p 161.50p 159.00p 160.00p 513485
26/04/2024 161.00p 161.50p 158.10p 160.00p 1155871
25/04/2024 160.00p 160.50p 156.15p 160.50p 313781
24/04/2024 155.50p 160.00p 154.50p 158.00p 470656
23/04/2024 157.50p 158.67p 156.00p 156.00p 105022
22/04/2024 157.50p 158.18p 155.63p 157.50p 97115
19/04/2024 155.50p 157.87p 155.00p 156.75p 141970
18/04/2024 156.00p 158.50p 153.50p 157.50p 121137
17/04/2024 155.50p 157.50p 155.50p 156.75p 67738
16/04/2024 156.50p 158.00p 155.85p 156.50p 118971
15/04/2024 156.50p 159.50p 156.00p 157.50p 229740
12/04/2024 159.00p 160.00p 157.42p 160.00p 102657
11/04/2024 157.50p 159.00p 154.00p 158.50p 196682
10/04/2024 156.00p 158.00p 156.00p 156.50p 171549
09/04/2024 156.50p 158.50p 156.10p 157.00p 310224
08/04/2024 155.00p 156.85p 155.00p 156.00p 258179
05/04/2024 155.00p 156.19p 154.34p 155.00p 73552
04/04/2024 156.00p 157.00p 155.00p 156.00p 244135
03/04/2024 154.00p 159.00p 154.00p 154.00p 155751
02/04/2024 155.50p 157.50p 155.34p 155.50p 182750
28/03/2024 158.50p 158.50p 153.84p 155.50p 154503
27/03/2024 155.50p 156.50p 150.00p 155.00p 283625
26/03/2024 157.00p 157.50p 155.50p 157.00p 173966
25/03/2024 157.00p 157.00p 154.12p 157.00p 253357
22/03/2024 156.50p 158.50p 155.46p 157.00p 138213
21/03/2024 156.00p 157.00p 154.52p 156.50p 111499
20/03/2024 153.50p 154.50p 153.50p 155.00p 94682
19/03/2024 153.50p 155.50p 153.50p 154.50p 88174
18/03/2024 153.00p 154.50p 153.00p 153.00p 101710
15/03/2024 153.00p 155.50p 153.00p 155.00p 283930
14/03/2024 153.50p 154.50p 152.50p 153.50p 103974
13/03/2024 154.00p 154.00p 152.50p 154.00p 235377
12/03/2024 153.00p 155.00p 152.44p 155.00p 109137
11/03/2024 153.50p 154.98p 152.41p 153.50p 106878
08/03/2024 153.00p 154.00p 152.51p 154.00p 749187
07/03/2024 152.50p 153.50p 152.50p 153.50p 175857
06/03/2024 151.50p 152.84p 151.50p 152.50p 104352
05/03/2024 151.50p 156.00p 150.00p 150.00p 638820
04/03/2024 154.00p 157.00p 151.50p 151.50p 100995
01/03/2024 153.00p 153.86p 152.00p 152.50p 169009
29/02/2024 153.50p 155.50p 152.50p 153.00p 84883
28/02/2024 153.50p 154.75p 153.50p 153.50p 56321
27/02/2024 155.00p 157.00p 153.00p 153.50p 120616
26/02/2024 156.00p 156.00p 155.00p 155.00p 90050
23/02/2024 157.00p 157.50p 154.18p 155.00p 141319
22/02/2024 154.00p 156.00p 152.50p 153.50p 160071
21/02/2024 156.00p 156.32p 152.99p 153.50p 107317
20/02/2024 156.00p 157.25p 155.50p 157.25p 124400
19/02/2024 158.00p 158.00p 155.90p 157.00p 94068
16/02/2024 159.00p 159.00p 155.50p 158.00p 386925
15/02/2024 159.50p 162.00p 158.35p 162.00p 135401
14/02/2024 158.00p 162.50p 158.00p 158.00p 589297
13/02/2024 159.50p 162.00p 158.00p 162.00p 204812
12/02/2024 160.00p 161.97p 159.00p 159.00p 123596
09/02/2024 162.50p 162.50p 158.51p 162.50p 63991
08/02/2024 158.00p 161.50p 158.00p 158.00p 243775
07/02/2024 159.50p 159.84p 158.00p 158.00p 416789
06/02/2024 159.00p 160.68p 158.50p 158.50p 112465
05/02/2024 161.00p 162.12p 159.00p 159.00p 185069
02/02/2024 162.00p 162.00p 160.00p 160.00p 244024
01/02/2024 160.00p 160.00p 159.50p 159.75p 58070
31/01/2024 160.00p 160.50p 159.17p 159.75p 103178
30/01/2024 160.00p 161.00p 159.25p 159.25p 338658
29/01/2024 160.00p 160.00p 158.11p 158.50p 136900
26/01/2024 158.50p 159.00p 157.75p 158.25p 226576
25/01/2024 156.00p 158.00p 155.30p 157.25p 332859
24/01/2024 155.50p 158.50p 154.76p 156.50p 368182
23/01/2024 155.00p 157.50p 153.50p 155.50p 400203
22/01/2024 153.00p 155.00p 153.25p 155.00p 404120
19/01/2024 153.00p 156.50p 152.00p 153.00p 169017
18/01/2024 150.00p 153.90p 150.00p 150.00p 335869
17/01/2024 154.00p 154.07p 152.05p 154.00p 66393
16/01/2024 154.00p 158.50p 150.00p 153.00p 138062
15/01/2024 155.50p 156.50p 154.70p 156.50p 98204
12/01/2024 156.50p 156.50p 154.00p 154.00p 237710
11/01/2024 156.00p 158.50p 153.50p 155.00p 129664
10/01/2024 155.50p 158.50p 155.50p 157.00p 43054
09/01/2024 158.00p 158.00p 154.08p 157.00p 293762
08/01/2024 155.50p 158.50p 156.00p 157.25p 75223
05/01/2024 155.50p 158.00p 153.07p 155.25p 42944
04/01/2024 155.50p 156.25p 154.04p 156.25p 108993
03/01/2024 157.00p 158.50p 154.00p 156.25p 77871
02/01/2024 158.00p 159.50p 155.00p 155.00p 151938
29/12/2023 158.50p 159.17p 158.00p 158.00p 95034
28/12/2023 158.00p 160.00p 158.00p 159.00p 74237
27/12/2023 159.00p 159.00p 157.50p 159.00p 45010
22/12/2023 157.00p 159.00p 156.50p 156.50p 45097
21/12/2023 157.00p 159.00p 155.50p 155.50p 278831
20/12/2023 157.00p 157.38p 155.50p 155.50p 711699
19/12/2023 156.00p 157.00p 154.50p 154.50p 233224
18/12/2023 155.00p 156.22p 152.31p 153.50p 101379
15/12/2023 153.50p 155.00p 152.47p 154.50p 117132
14/12/2023 151.00p 152.53p 148.20p 152.00p 261173
13/12/2023 152.00p 152.00p 148.00p 151.00p 93673
12/12/2023 151.00p 152.50p 149.00p 151.00p 63217
11/12/2023 148.50p 149.50p 147.00p 147.00p 114226
08/12/2023 148.00p 149.00p 147.00p 149.00p 325454
07/12/2023 148.00p 149.00p 146.55p 149.00p 100567
06/12/2023 148.50p 150.50p 147.00p 150.50p 231871
05/12/2023 150.50p 150.85p 148.50p 150.50p 134770
04/12/2023 151.00p 151.00p 149.44p 151.00p 164472
01/12/2023 153.00p 153.00p 148.57p 150.00p 357769
30/11/2023 154.00p 156.00p 151.87p 153.00p 127540
29/11/2023 155.50p 156.50p 151.15p 153.00p 220667
28/11/2023 157.00p 157.00p 155.00p 155.50p 122748
27/11/2023 156.00p 156.50p 154.00p 156.00p 124326
24/11/2023 155.00p 158.50p 154.10p 155.00p 254861
23/11/2023 155.00p 156.75p 155.00p 156.75p 147777
22/11/2023 155.00p 158.50p 155.00p 155.50p 98563
21/11/2023 155.00p 155.00p 154.04p 155.00p 104018
20/11/2023 155.00p 156.06p 154.26p 155.00p 149827
17/11/2023 157.00p 157.05p 153.24p 154.50p 76218
16/11/2023 155.00p 155.45p 153.65p 154.00p 138943
15/11/2023 153.00p 155.51p 152.44p 155.00p 235272
14/11/2023 150.50p 153.00p 149.00p 151.50p 62748
13/11/2023 151.50p 152.00p 148.50p 151.00p 33351
10/11/2023 149.50p 150.50p 148.88p 150.00p 150817
09/11/2023 149.50p 149.50p 148.18p 149.25p 135739
08/11/2023 148.50p 151.50p 148.15p 148.75p 24593
07/11/2023 149.00p 150.00p 148.40p 149.50p 214107
06/11/2023 150.00p 150.34p 149.00p 150.00p 88791
03/11/2023 149.50p 150.50p 148.04p 150.50p 123988
02/11/2023 149.50p 149.50p 148.00p 149.00p 69281
01/11/2023 147.50p 148.02p 146.51p 147.50p 116315
31/10/2023 145.50p 147.88p 142.47p 147.50p 371888
30/10/2023 141.50p 144.00p 139.50p 142.00p 345466
27/10/2023 137.50p 141.00p 136.84p 141.00p 137704
26/10/2023 136.00p 139.50p 133.00p 139.50p 592791
25/10/2023 135.50p 137.00p 135.50p 137.00p 100421
24/10/2023 138.50p 142.00p 135.00p 135.00p 60027
23/10/2023 138.50p 141.50p 138.50p 138.50p 102769

*Close Price adjusted for both dividends and splits