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
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
18/04/2023 162.00p 162.60p 159.20p 161.00p 121429
17/04/2023 162.00p 162.50p 158.63p 161.00p 190192
14/04/2023 159.00p 162.00p 158.50p 159.00p 148820
13/04/2023 163.00p 163.00p 159.00p 159.00p 118371
12/04/2023 161.50p 164.00p 161.25p 162.50p 85013
11/04/2023 163.00p 163.00p 161.00p 162.50p 158240
06/04/2023 160.50p 161.25p 158.77p 160.00p 165816
05/04/2023 156.00p 161.35p 156.00p 160.00p 245725
04/04/2023 161.00p 165.00p 156.00p 156.00p 173915
03/04/2023 162.00p 163.69p 160.63p 162.00p 133209
31/03/2023 162.00p 165.40p 160.00p 164.00p 134360
30/03/2023 165.00p 169.70p 160.00p 163.00p 277664
29/03/2023 164.50p 166.00p 164.19p 166.00p 34144
28/03/2023 165.00p 167.00p 164.00p 167.00p 61420
27/03/2023 165.00p 165.58p 162.80p 164.00p 171084
24/03/2023 165.00p 168.00p 164.00p 167.00p 64435
23/03/2023 166.00p 168.00p 165.00p 168.00p 51057
22/03/2023 166.00p 169.00p 165.70p 169.00p 1242131
21/03/2023 165.00p 169.00p 165.00p 166.00p 245731
20/03/2023 166.00p 171.00p 164.80p 168.50p 211674
17/03/2023 170.00p 174.00p 167.00p 167.00p 133424
16/03/2023 172.50p 175.00p 169.00p 172.50p 327595
15/03/2023 171.50p 175.67p 170.50p 171.00p 200297
14/03/2023 171.00p 173.00p 171.00p 172.00p 129819
13/03/2023 172.00p 175.25p 171.00p 172.50p 133198
10/03/2023 176.00p 180.00p 172.50p 172.50p 207119
09/03/2023 177.50p 180.25p 177.50p 180.25p 127715
08/03/2023 179.50p 180.25p 177.00p 180.25p 93970
07/03/2023 179.50p 183.00p 177.00p 180.00p 151475
06/03/2023 179.50p 183.00p 176.00p 181.00p 97850
03/03/2023 180.00p 180.00p 178.20p 180.00p 297815
02/03/2023 180.00p 181.00p 179.50p 180.25p 122212
01/03/2023 177.00p 183.00p 177.00p 179.50p 165269
28/02/2023 180.50p 181.49p 178.00p 178.00p 171055
27/02/2023 182.00p 182.00p 179.44p 180.50p 261381
24/02/2023 179.00p 181.00p 179.00p 180.00p 155690
23/02/2023 180.00p 181.00p 180.00p 180.25p 257263
22/02/2023 180.00p 181.50p 179.16p 180.00p 97478
21/02/2023 180.00p 182.45p 178.40p 180.00p 412370
20/02/2023 180.00p 181.25p 180.00p 181.25p 211373
17/02/2023 182.00p 182.50p 180.00p 182.00p 111931
16/02/2023 182.00p 183.00p 181.36p 182.50p 158648
15/02/2023 183.00p 183.00p 177.07p 181.50p 114299
14/02/2023 183.50p 184.00p 182.00p 182.00p 154539
13/02/2023 184.00p 184.00p 182.30p 182.75p 172137
10/02/2023 184.50p 184.50p 182.50p 182.75p 219996
09/02/2023 183.50p 185.00p 182.73p 184.25p 222074
08/02/2023 182.00p 185.00p 181.16p 183.00p 167641
07/02/2023 181.00p 182.50p 180.31p 181.00p 80856
06/02/2023 182.00p 182.50p 180.56p 181.00p 198584
03/02/2023 181.50p 182.00p 180.00p 181.50p 183417
02/02/2023 181.00p 182.00p 178.08p 180.50p 217698
01/02/2023 181.00p 181.00p 180.00p 181.00p 85610
31/01/2023 181.00p 182.00p 179.00p 180.00p 130249
30/01/2023 180.00p 181.00p 179.00p 180.00p 255735
27/01/2023 181.00p 181.80p 180.00p 180.50p 103473
26/01/2023 178.00p 180.50p 177.00p 180.50p 279311
25/01/2023 179.00p 179.00p 176.00p 177.00p 1670758
24/01/2023 176.50p 177.00p 175.55p 176.25p 703969
23/01/2023 178.00p 183.00p 176.00p 176.00p 192483
20/01/2023 178.00p 181.00p 175.10p 178.00p 98556
19/01/2023 177.50p 180.00p 175.50p 175.75p 1461217
18/01/2023 178.50p 181.00p 177.00p 177.00p 351764
17/01/2023 179.50p 182.00p 177.00p 179.00p 195395
16/01/2023 179.50p 180.06p 178.00p 178.50p 455545
13/01/2023 179.00p 181.00p 178.00p 178.00p 143468
12/01/2023 180.00p 181.00p 178.00p 179.25p 174122
11/01/2023 181.00p 182.50p 179.00p 179.00p 177958
10/01/2023 181.00p 182.00p 180.49p 182.00p 99939
09/01/2023 182.00p 182.61p 180.05p 180.50p 107702
06/01/2023 179.00p 181.00p 178.33p 181.00p 145979

*Close Price adjusted for both dividends and splits