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
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
20/10/2023 142.50p 142.92p 139.05p 140.50p 87616
19/10/2023 143.50p 146.50p 142.66p 143.50p 85035
18/10/2023 145.50p 145.50p 144.00p 144.50p 275213
17/10/2023 144.50p 146.00p 144.00p 146.00p 278359
16/10/2023 144.50p 145.50p 144.00p 145.50p 80568
13/10/2023 146.00p 146.60p 139.00p 146.50p 235947
12/10/2023 145.50p 147.00p 143.50p 147.00p 217749
11/10/2023 145.50p 145.50p 139.00p 145.50p 73145
10/10/2023 144.00p 144.00p 140.28p 144.00p 49252
09/10/2023 139.00p 139.00p 137.00p 139.00p 154997
06/10/2023 142.00p 144.00p 137.00p 137.00p 400128
05/10/2023 146.00p 150.50p 140.79p 142.00p 273551
04/10/2023 150.00p 150.00p 146.00p 148.50p 105958
03/10/2023 150.00p 150.20p 149.17p 149.50p 50627
02/10/2023 152.00p 153.60p 150.00p 150.00p 184097
29/09/2023 154.50p 157.00p 154.15p 156.25p 154107
28/09/2023 154.00p 156.00p 153.15p 155.50p 199497
27/09/2023 154.50p 157.00p 153.00p 157.00p 51696
26/09/2023 154.00p 157.00p 153.05p 157.00p 360316
25/09/2023 155.00p 157.50p 154.49p 156.00p 108376
22/09/2023 155.00p 156.00p 154.00p 154.00p 214148
21/09/2023 156.00p 156.84p 153.50p 156.00p 66918
20/09/2023 153.00p 156.00p 153.00p 155.00p 130130
19/09/2023 155.00p 158.00p 153.10p 154.00p 94909
18/09/2023 154.00p 156.00p 153.50p 156.00p 164846
15/09/2023 156.00p 157.00p 153.50p 153.50p 154536
14/09/2023 153.50p 154.64p 151.00p 154.00p 104512
13/09/2023 153.00p 155.00p 153.00p 155.00p 45394
12/09/2023 155.00p 156.00p 152.82p 156.00p 104423
11/09/2023 155.00p 155.00p 152.79p 153.00p 129097
08/09/2023 152.00p 152.85p 151.76p 152.00p 54198
07/09/2023 155.00p 155.00p 150.00p 150.00p 38281
06/09/2023 155.00p 155.00p 149.24p 150.50p 160981
05/09/2023 154.00p 154.00p 150.00p 152.00p 352029
04/09/2023 153.00p 155.00p 152.00p 155.00p 55976
01/09/2023 152.00p 153.05p 151.25p 152.00p 87811
31/08/2023 151.00p 155.00p 150.50p 151.00p 82940
30/08/2023 151.00p 152.00p 151.00p 152.00p 240648
29/08/2023 151.50p 154.00p 151.50p 152.50p 86602
25/08/2023 153.50p 159.50p 151.12p 152.00p 93456
24/08/2023 153.50p 156.50p 152.50p 156.50p 112756
23/08/2023 157.00p 156.50p 153.65p 156.50p 203754
22/08/2023 157.00p 157.00p 154.00p 154.00p 176107
21/08/2023 154.00p 157.00p 154.00p 154.00p 53625
18/08/2023 156.00p 157.50p 153.24p 154.00p 193638
17/08/2023 156.50p 158.00p 156.00p 158.00p 73926
16/08/2023 157.00p 161.00p 156.47p 159.00p 93035
15/08/2023 159.50p 162.50p 157.00p 157.00p 67894
14/08/2023 158.00p 160.50p 157.61p 160.50p 80015
11/08/2023 158.50p 159.50p 157.50p 159.50p 88864
10/08/2023 158.50p 157.37p 156.90p 157.25p 98636
09/08/2023 158.50p 161.00p 156.00p 157.75p 423240
08/08/2023 157.00p 157.50p 156.00p 157.50p 88401
07/08/2023 158.50p 158.50p 157.28p 158.50p 76958
04/08/2023 159.00p 159.00p 156.23p 159.00p 69102
03/08/2023 156.50p 157.00p 155.22p 156.00p 101319
02/08/2023 157.00p 158.50p 155.95p 157.50p 51333
01/08/2023 158.00p 160.00p 157.00p 158.00p 109087
31/07/2023 158.00p 160.00p 157.66p 159.00p 379252
28/07/2023 159.00p 159.00p 157.54p 159.00p 51226
27/07/2023 156.00p 159.00p 156.00p 157.50p 108487
26/07/2023 157.00p 158.00p 156.06p 157.00p 311672
25/07/2023 159.00p 159.35p 156.00p 158.00p 101484
24/07/2023 159.00p 159.84p 158.00p 159.00p 103273
21/07/2023 160.00p 162.50p 160.00p 161.00p 73269
20/07/2023 161.00p 161.75p 160.00p 161.00p 181914
19/07/2023 160.00p 160.75p 153.50p 160.75p 184176
18/07/2023 160.50p 160.50p 158.00p 159.00p 139284
17/07/2023 159.00p 162.00p 159.00p 159.00p 98036
14/07/2023 159.00p 162.00p 159.00p 159.00p 47460
13/07/2023 160.00p 160.00p 158.64p 159.00p 66446
12/07/2023 157.00p 160.00p 156.00p 157.00p 124596
11/07/2023 156.50p 158.00p 156.00p 158.00p 72117
10/07/2023 157.00p 159.50p 156.00p 157.00p 176055
07/07/2023 157.00p 159.50p 154.93p 157.75p 1257169
06/07/2023 155.00p 157.00p 153.50p 153.50p 242497
05/07/2023 157.00p 157.00p 154.78p 157.00p 46656
04/07/2023 154.00p 157.00p 154.22p 155.25p 45189
03/07/2023 154.00p 157.00p 153.50p 156.00p 85574
30/06/2023 157.00p 158.00p 155.24p 156.00p 117149
29/06/2023 156.00p 158.00p 156.00p 156.00p 55992
28/06/2023 156.00p 158.00p 154.75p 156.50p 124017
27/06/2023 156.00p 161.00p 156.00p 157.50p 35714
26/06/2023 161.00p 161.00p 156.00p 158.00p 96733
23/06/2023 157.00p 159.00p 156.67p 158.50p 52979
22/06/2023 159.00p 161.50p 155.92p 159.25p 133707
21/06/2023 160.00p 160.10p 159.00p 159.00p 78606
20/06/2023 160.50p 162.00p 158.12p 162.00p 159636
19/06/2023 161.00p 165.00p 161.00p 162.00p 128900
16/06/2023 162.00p 162.83p 162.00p 162.00p 70993
15/06/2023 161.00p 164.50p 162.00p 163.25p 82744
14/06/2023 161.00p 162.80p 161.00p 162.00p 74446
13/06/2023 161.00p 166.00p 158.00p 162.50p 113800
12/06/2023 165.00p 165.00p 162.20p 165.00p 169537
09/06/2023 161.50p 166.00p 161.50p 164.50p 87377
08/06/2023 161.50p 162.75p 161.02p 162.75p 46500
07/06/2023 158.50p 163.00p 160.96p 162.00p 50887
06/06/2023 158.50p 163.00p 159.61p 161.50p 110173
05/06/2023 158.50p 161.75p 160.81p 161.75p 92080
02/06/2023 158.50p 162.00p 158.00p 159.25p 200809
01/06/2023 159.00p 160.00p 158.00p 160.00p 138582
31/05/2023 162.00p 162.50p 159.00p 162.00p 163603
30/05/2023 164.00p 164.16p 160.11p 162.00p 209666
26/05/2023 165.00p 169.00p 165.00p 165.00p 70427
25/05/2023 165.00p 167.00p 165.00p 167.00p 77087
24/05/2023 165.00p 166.02p 165.00p 165.00p 160970
23/05/2023 166.50p 166.50p 165.50p 166.00p 398473
22/05/2023 165.50p 168.50p 165.00p 165.25p 202688
19/05/2023 166.00p 169.00p 165.00p 169.00p 207651
18/05/2023 166.50p 166.50p 165.04p 165.50p 388782
17/05/2023 165.50p 168.00p 165.00p 165.50p 121828
16/05/2023 166.00p 168.50p 165.50p 165.50p 99768
15/05/2023 166.00p 167.00p 165.00p 166.50p 87279
12/05/2023 166.50p 166.50p 165.30p 166.00p 108229
11/05/2023 166.00p 166.50p 165.00p 165.50p 184987
10/05/2023 167.00p 168.00p 166.00p 167.00p 102570
09/05/2023 167.00p 169.00p 165.00p 168.00p 283792
05/05/2023 166.00p 166.00p 165.11p 166.00p 125421
04/05/2023 165.00p 167.00p 165.00p 165.50p 236520
03/05/2023 164.50p 167.00p 164.50p 165.50p 227781
02/05/2023 165.00p 167.00p 164.39p 165.50p 207854
28/04/2023 165.00p 165.58p 164.16p 165.00p 118984
27/04/2023 163.00p 165.00p 162.90p 164.25p 108576
26/04/2023 162.50p 165.00p 162.06p 163.25p 100034
25/04/2023 163.00p 164.50p 162.31p 163.25p 112172
24/04/2023 162.00p 164.50p 162.00p 163.00p 152125
21/04/2023 163.00p 164.00p 162.50p 162.50p 82569
20/04/2023 161.00p 164.00p 159.84p 163.50p 125579
19/04/2023 159.00p 164.00p 159.00p 161.00p 82407

*Close Price adjusted for both dividends and splits