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
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
05/07/2022 160.00p 167.00p 158.00p 161.00p 143272
04/07/2022 160.00p 162.00p 159.00p 159.00p 35991
01/07/2022 161.00p 162.34p 159.08p 161.00p 984229
30/06/2022 163.00p 164.42p 159.00p 159.00p 148971
29/06/2022 164.00p 166.69p 163.00p 164.50p 140773
28/06/2022 164.00p 164.75p 162.42p 163.00p 833820
27/06/2022 165.00p 165.08p 162.60p 165.00p 126728
24/06/2022 165.00p 165.00p 162.00p 165.00p 272976
23/06/2022 162.00p 163.21p 162.00p 162.00p 120535
22/06/2022 162.00p 168.00p 162.00p 168.00p 323327
21/06/2022 162.00p 168.00p 162.00p 163.00p 265428
20/06/2022 164.00p 164.00p 161.07p 163.00p 285783
17/06/2022 163.00p 163.00p 158.50p 159.00p 159491
16/06/2022 164.00p 164.00p 158.00p 159.50p 236694
15/06/2022 160.00p 163.10p 160.30p 162.50p 4479
14/06/2022 160.00p 162.44p 160.00p 160.00p 52849
13/06/2022 163.00p 164.13p 161.00p 163.50p 83630
10/06/2022 163.00p 166.50p 163.86p 166.50p 56535
09/06/2022 163.00p 166.43p 158.00p 165.50p 58016
08/06/2022 164.00p 167.03p 153.80p 165.00p 97814
07/06/2022 164.00p 164.00p 156.00p 160.00p 88371
06/06/2022 155.00p 161.75p 151.00p 158.50p 110355
03/06/2022 151.00p 153.88p 150.50p 152.75p 320056
02/06/2022 151.00p 153.88p 150.50p 152.75p 320056
01/06/2022 151.00p 153.88p 150.50p 152.75p 320056
31/05/2022 151.00p 152.82p 150.50p 150.50p 60309
30/05/2022 151.00p 152.00p 151.00p 151.00p 339029
27/05/2022 155.00p 152.50p 149.00p 152.50p 48188
26/05/2022 155.00p 152.00p 149.57p 152.00p 125825
25/05/2022 155.00p 155.00p 150.15p 155.00p 14453
24/05/2022 152.00p 152.00p 149.00p 152.00p 37753
23/05/2022 152.00p 152.00p 149.00p 152.00p 176840
20/05/2022 150.00p 155.00p 150.00p 152.00p 70376
19/05/2022 155.00p 153.00p 150.00p 152.00p 68134
18/05/2022 155.00p 155.00p 151.25p 154.00p 66751
17/05/2022 151.50p 153.20p 150.00p 152.50p 364283
16/05/2022 151.50p 154.80p 149.00p 149.00p 17161
13/05/2022 150.00p 155.00p 151.05p 153.50p 51611
12/05/2022 150.00p 159.00p 150.00p 157.00p 91198
11/05/2022 156.00p 158.00p 154.35p 156.00p 129721
10/05/2022 157.00p 157.50p 154.35p 157.50p 295543
09/05/2022 154.00p 157.50p 154.35p 157.50p 64478
06/05/2022 154.00p 156.90p 154.00p 154.00p 20168
05/05/2022 155.00p 158.00p 155.48p 158.00p 267737
04/05/2022 155.00p 161.00p 154.49p 157.50p 46302
03/05/2022 155.00p 158.50p 154.00p 158.00p 70605
02/05/2022 155.00p 158.50p 154.56p 158.50p 52382
29/04/2022 155.00p 158.50p 154.56p 158.50p 52382
28/04/2022 155.00p 158.00p 154.00p 157.50p 59082
27/04/2022 157.00p 160.00p 155.00p 158.50p 83207
26/04/2022 157.00p 161.00p 157.00p 157.00p 58975
25/04/2022 161.00p 165.00p 156.37p 161.00p 28210
22/04/2022 161.00p 162.00p 158.00p 161.50p 191204
21/04/2022 167.00p 164.00p 161.00p 164.00p 19059
20/04/2022 167.00p 164.00p 161.00p 164.00p 27025
19/04/2022 167.00p 164.20p 161.00p 164.00p 85071
18/04/2022 167.00p 164.00p 161.36p 164.00p 146607
15/04/2022 167.00p 164.00p 161.36p 164.00p 146607
14/04/2022 167.00p 164.00p 161.36p 164.00p 146607
13/04/2022 167.00p 167.00p 161.19p 167.00p 28429
12/04/2022 162.00p 167.00p 161.06p 164.00p 83084
11/04/2022 162.00p 164.00p 160.07p 164.00p 94772
08/04/2022 167.00p 167.00p 160.00p 167.00p 24244
07/04/2022 162.00p 164.00p 160.06p 164.00p 116370
06/04/2022 167.00p 167.00p 160.00p 163.50p 129342
05/04/2022 160.00p 163.60p 160.00p 163.50p 64223
04/04/2022 167.00p 167.00p 160.00p 163.50p 139374
01/04/2022 167.00p 167.00p 161.50p 164.00p 156688
31/03/2022 166.00p 166.00p 159.12p 166.00p 50100
30/03/2022 159.00p 161.50p 158.00p 161.50p 70792
29/03/2022 159.00p 163.00p 156.00p 160.00p 574309

*Close Price adjusted for both dividends and splits