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
18/04/2023 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
05/01/2023 178.00p 178.50p 177.00p 178.25p 110856
04/01/2023 177.00p 178.00p 176.50p 178.00p 185046
03/01/2023 174.00p 176.50p 174.00p 176.50p 175095
30/12/2022 175.00p 174.55p 173.77p 174.25p 11164
29/12/2022 175.00p 175.00p 173.08p 174.75p 61394
28/12/2022 174.00p 174.00p 171.03p 174.00p 19494
23/12/2022 172.00p 174.00p 171.00p 172.50p 59991
22/12/2022 171.00p 174.00p 168.00p 172.00p 106987
21/12/2022 172.00p 173.22p 170.77p 171.25p 56395
20/12/2022 171.00p 172.50p 169.63p 171.00p 50037
19/12/2022 171.00p 173.00p 170.04p 171.00p 101716
16/12/2022 171.00p 175.00p 169.73p 171.00p 74363
15/12/2022 173.00p 179.00p 170.55p 173.00p 77559
14/12/2022 170.00p 176.45p 171.03p 172.00p 74763
13/12/2022 170.00p 173.00p 169.38p 171.50p 1745439
12/12/2022 172.00p 177.00p 169.00p 171.00p 67614
09/12/2022 171.00p 173.38p 169.00p 171.50p 260219
08/12/2022 172.00p 175.00p 171.50p 171.50p 72662
07/12/2022 176.00p 176.26p 171.00p 173.75p 448552
06/12/2022 175.00p 178.00p 175.00p 175.50p 95903
05/12/2022 177.00p 178.30p 175.51p 176.25p 109180
02/12/2022 176.50p 177.00p 174.34p 175.00p 119398
01/12/2022 174.00p 176.00p 174.00p 175.50p 230938
30/11/2022 173.00p 175.00p 172.52p 174.00p 157995
29/11/2022 176.00p 177.50p 172.64p 174.00p 320352
28/11/2022 172.00p 174.00p 169.20p 173.50p 429958
25/11/2022 167.50p 171.00p 166.40p 170.50p 580902
24/11/2022 167.00p 168.00p 165.30p 168.00p 45258
23/11/2022 167.00p 167.00p 164.50p 167.00p 104223
22/11/2022 168.00p 168.00p 164.80p 168.00p 76751
21/11/2022 166.00p 167.00p 164.25p 167.00p 197432
18/11/2022 166.00p 167.61p 166.00p 167.00p 82631
17/11/2022 166.00p 168.00p 166.00p 167.50p 104750
16/11/2022 166.00p 168.00p 166.00p 167.50p 73317
15/11/2022 166.00p 169.00p 166.00p 166.00p 323781
14/11/2022 168.00p 168.00p 165.00p 167.50p 107035
11/11/2022 163.00p 167.00p 164.11p 166.50p 111377
10/11/2022 163.00p 167.00p 159.00p 167.00p 78160
09/11/2022 160.00p 162.00p 159.62p 162.00p 30979
08/11/2022 161.00p 162.00p 155.55p 162.00p 54410
07/11/2022 159.00p 159.00p 156.75p 159.00p 82736
04/11/2022 158.00p 158.50p 152.72p 158.50p 167913
03/11/2022 157.00p 161.00p 154.48p 158.25p 124799
02/11/2022 157.00p 159.00p 155.20p 158.50p 325229
01/11/2022 155.00p 155.02p 152.73p 155.00p 68777
31/10/2022 155.00p 155.59p 150.80p 153.00p 42638
28/10/2022 155.00p 155.00p 149.46p 152.50p 49502
27/10/2022 155.00p 151.50p 149.28p 151.50p 20847
26/10/2022 155.00p 155.00p 149.08p 155.00p 44091
25/10/2022 151.00p 153.00p 150.00p 153.00p 39835
24/10/2022 151.00p 153.50p 150.00p 153.50p 50118
21/10/2022 151.00p 153.50p 151.00p 153.50p 48726
20/10/2022 151.00p 153.28p 150.00p 153.00p 53589
19/10/2022 152.00p 155.00p 150.25p 151.00p 68793
18/10/2022 151.00p 153.70p 151.00p 151.00p 22344
17/10/2022 154.00p 154.00p 149.30p 154.00p 48307
14/10/2022 154.00p 154.00p 150.00p 153.50p 52356
13/10/2022 148.00p 152.00p 148.00p 148.00p 34263
12/10/2022 150.00p 153.29p 148.95p 150.00p 62330
11/10/2022 154.00p 155.50p 150.00p 150.00p 178731
10/10/2022 154.00p 158.00p 153.00p 158.00p 154695
07/10/2022 154.00p 155.95p 153.00p 155.50p 82891
06/10/2022 153.00p 155.55p 151.87p 155.00p 33297
05/10/2022 153.00p 155.75p 152.00p 153.00p 304496
04/10/2022 155.00p 159.00p 150.00p 155.50p 126471
03/10/2022 147.00p 151.00p 147.00p 149.00p 152819
30/09/2022 150.00p 154.00p 147.00p 150.00p 538653
29/09/2022 153.00p 155.00p 151.40p 155.00p 40164
28/09/2022 153.00p 156.90p 151.00p 153.00p 54614
27/09/2022 164.00p 164.00p 157.00p 158.00p 73842
26/09/2022 158.00p 164.00p 158.00p 164.00p 115325
23/09/2022 161.00p 168.00p 159.21p 162.50p 88192
22/09/2022 164.00p 164.00p 162.61p 164.00p 11222
21/09/2022 168.00p 168.00p 162.50p 168.00p 43254
20/09/2022 163.00p 167.00p 162.25p 166.00p 203607
19/09/2022 163.00p 169.00p 160.00p 167.00p 393657
16/09/2022 163.00p 169.00p 160.00p 167.00p 368657
15/09/2022 162.00p 166.50p 163.80p 166.50p 40768
14/09/2022 162.00p 165.06p 162.00p 164.00p 50790
13/09/2022 166.00p 166.00p 163.23p 166.00p 23810
12/09/2022 165.00p 168.00p 157.00p 168.00p 131254
09/09/2022 156.50p 158.00p 154.00p 157.00p 246710
08/09/2022 154.00p 156.90p 153.50p 156.00p 62624
07/09/2022 156.00p 159.50p 156.00p 156.00p 89862
06/09/2022 156.00p 160.00p 156.00p 157.50p 72793
05/09/2022 158.00p 162.32p 156.30p 160.50p 84470
02/09/2022 164.00p 165.33p 161.06p 164.50p 206364
01/09/2022 172.00p 172.00p 165.00p 166.25p 107383
31/08/2022 170.00p 170.00p 165.66p 167.50p 21482
30/08/2022 171.00p 171.00p 165.08p 168.00p 5287
29/08/2022 171.00p 171.00p 166.00p 168.00p 85540
26/08/2022 171.00p 171.00p 166.00p 168.00p 85540
25/08/2022 166.00p 169.25p 166.00p 169.25p 89986
24/08/2022 171.00p 171.00p 166.50p 169.00p 252367
23/08/2022 169.00p 170.61p 167.00p 167.00p 57282
22/08/2022 170.00p 171.70p 168.50p 170.00p 40834
19/08/2022 170.50p 172.17p 169.75p 171.00p 118341
18/08/2022 172.00p 172.30p 170.14p 171.75p 118862
17/08/2022 170.50p 171.77p 170.00p 171.00p 1257570
16/08/2022 173.00p 173.00p 168.42p 171.00p 736209
15/08/2022 169.50p 170.04p 168.21p 168.75p 51871
12/08/2022 169.00p 171.00p 169.00p 169.00p 136543
11/08/2022 171.50p 172.00p 169.06p 170.00p 190058
10/08/2022 168.00p 171.00p 169.55p 171.00p 85764
09/08/2022 168.00p 170.50p 168.00p 170.50p 198586
08/08/2022 169.00p 170.60p 169.00p 170.00p 126482
05/08/2022 172.00p 170.50p 169.52p 170.50p 19856
04/08/2022 172.00p 172.00p 168.63p 170.50p 207652
03/08/2022 172.00p 172.00p 167.31p 171.00p 90295
02/08/2022 170.00p 170.95p 169.54p 170.00p 30743
01/08/2022 169.00p 171.67p 169.79p 170.25p 54966
29/07/2022 169.00p 172.00p 168.00p 169.00p 456609
28/07/2022 169.00p 170.00p 166.75p 169.00p 106645
27/07/2022 167.00p 167.50p 165.00p 167.50p 91241
26/07/2022 168.00p 168.00p 165.00p 166.50p 140782
25/07/2022 163.00p 167.00p 163.00p 166.50p 180470
22/07/2022 164.00p 165.50p 164.00p 164.00p 39677
21/07/2022 164.00p 165.36p 162.56p 163.00p 34876
20/07/2022 164.00p 164.00p 161.00p 164.00p 152334
19/07/2022 158.00p 163.50p 160.00p 162.50p 112946
18/07/2022 158.00p 162.00p 159.30p 162.00p 41257
15/07/2022 158.00p 162.00p 158.00p 162.00p 103403
14/07/2022 158.00p 162.00p 159.00p 162.00p 79331
13/07/2022 158.00p 161.00p 158.00p 161.00p 57991
12/07/2022 163.00p 162.00p 158.88p 162.00p 28224
11/07/2022 163.00p 166.00p 158.40p 159.50p 30279
08/07/2022 159.00p 159.91p 158.16p 159.00p 39123
07/07/2022 164.00p 162.00p 158.00p 162.00p 115120
06/07/2022 164.00p 164.00p 158.00p 164.00p 27876

*Close Price adjusted for both dividends and splits