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
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
28/03/2022 160.00p 163.00p 159.35p 160.00p 101296
25/03/2022 165.00p 165.00p 160.12p 162.50p 54587
24/03/2022 165.00p 165.00p 160.00p 163.00p 71508
23/03/2022 166.00p 166.00p 159.00p 166.00p 96156
22/03/2022 160.00p 163.80p 159.00p 163.00p 137062
21/03/2022 159.00p 166.00p 159.00p 162.50p 219935
18/03/2022 164.00p 164.00p 160.00p 161.50p 141089
17/03/2022 160.00p 163.00p 159.00p 163.00p 109462
16/03/2022 158.00p 161.00p 155.00p 158.00p 158230
15/03/2022 154.00p 157.00p 152.00p 152.00p 100058
14/03/2022 152.00p 156.72p 152.00p 152.00p 163900
11/03/2022 152.00p 155.78p 152.00p 155.00p 40515
10/03/2022 155.00p 155.00p 149.00p 153.50p 247317
09/03/2022 154.00p 154.00p 149.13p 152.50p 67865
08/03/2022 148.00p 151.00p 146.00p 149.50p 63263
07/03/2022 150.00p 155.22p 146.00p 147.00p 271421
04/03/2022 157.00p 160.00p 154.00p 158.00p 281940
03/03/2022 161.00p 159.28p 155.80p 159.00p 62294
02/03/2022 161.00p 161.00p 157.00p 161.00p 70586
01/03/2022 157.00p 160.00p 156.42p 159.00p 86637
28/02/2022 155.00p 160.00p 154.21p 158.75p 99213
25/02/2022 159.00p 159.00p 150.59p 159.00p 137147
24/02/2022 155.00p 159.74p 154.00p 156.50p 66556
23/02/2022 159.00p 162.10p 159.00p 161.00p 62854
22/02/2022 164.00p 164.00p 155.40p 159.00p 58458
21/02/2022 165.00p 165.20p 162.95p 164.50p 35132
18/02/2022 165.00p 165.22p 162.95p 165.00p 65407
17/02/2022 165.00p 166.00p 162.00p 164.00p 47620
16/02/2022 165.00p 164.98p 161.50p 164.00p 22270
15/02/2022 165.00p 165.14p 162.25p 164.00p 38358
14/02/2022 165.00p 165.55p 163.00p 163.50p 292626
11/02/2022 165.00p 166.00p 163.65p 165.00p 84966
10/02/2022 167.00p 167.00p 163.50p 167.00p 70032
09/02/2022 166.00p 166.00p 162.70p 166.00p 71632
08/02/2022 162.00p 164.56p 163.00p 164.50p 89988
07/02/2022 162.00p 165.01p 162.00p 162.00p 57588
04/02/2022 166.00p 165.20p 163.00p 165.00p 47604
03/02/2022 166.00p 165.60p 164.55p 165.00p 68438
02/02/2022 166.00p 165.60p 164.55p 165.00p 49971
01/02/2022 166.00p 166.00p 161.08p 163.00p 145618
31/01/2022 166.00p 167.00p 160.98p 164.00p 115450
28/01/2022 166.00p 167.50p 158.50p 159.00p 181079
27/01/2022 162.00p 163.00p 158.50p 162.50p 39370
26/01/2022 162.00p 165.20p 159.42p 162.25p 76712
25/01/2022 169.00p 169.00p 162.00p 162.00p 42786
24/01/2022 164.00p 165.50p 164.00p 165.50p 54722
21/01/2022 164.00p 166.11p 164.00p 165.00p 104689
20/01/2022 166.00p 166.75p 164.75p 166.75p 51575
19/01/2022 166.00p 166.75p 163.00p 165.00p 1033066
18/01/2022 166.00p 166.50p 163.00p 166.50p 51247
17/01/2022 167.00p 167.00p 163.00p 166.00p 35513
14/01/2022 165.00p 165.70p 162.38p 163.00p 42034
13/01/2022 167.00p 167.00p 162.00p 162.00p 21100
12/01/2022 167.00p 167.00p 162.38p 165.50p 48237
10/01/2022 168.00p 168.00p 163.00p 163.00p 68129
07/01/2022 168.00p 168.00p 164.20p 166.50p 44488
06/01/2022 168.00p 168.00p 164.09p 166.50p 11082
05/01/2022 169.00p 169.00p 165.00p 167.00p 75504
04/01/2022 167.00p 168.00p 165.21p 167.50p 146605
03/01/2022 165.00p 166.00p 164.63p 166.00p 39030
31/12/2021 165.00p 166.00p 164.63p 166.00p 39030
30/12/2021 165.00p 165.75p 163.20p 165.75p 113543
29/12/2021 165.00p 168.00p 162.30p 165.00p 48676
28/12/2021 165.00p 165.00p 161.30p 163.50p 70208
27/12/2021 165.00p 165.00p 161.30p 163.50p 70208
24/12/2021 165.00p 165.00p 161.30p 163.50p 70208
23/12/2021 165.00p 165.00p 161.10p 162.50p 546809
22/12/2021 163.00p 164.00p 157.06p 162.50p 122018
21/12/2021 162.00p 162.00p 156.07p 162.00p 169968
20/12/2021 160.00p 163.00p 156.00p 159.50p 45534
17/12/2021 160.00p 160.00p 158.00p 160.00p 31792
16/12/2021 159.50p 161.50p 158.00p 161.50p 45278
15/12/2021 159.50p 161.50p 158.54p 160.25p 18572
14/12/2021 159.50p 161.50p 159.50p 159.50p 54153
13/12/2021 162.00p 163.85p 160.50p 160.50p 188592
10/12/2021 164.00p 168.00p 161.50p 163.75p 44895
09/12/2021 164.00p 165.90p 162.54p 164.00p 19898
08/12/2021 165.00p 167.60p 163.53p 165.25p 31611
07/12/2021 160.00p 163.39p 161.00p 162.75p 30689
06/12/2021 160.00p 164.50p 156.50p 163.00p 270043
03/12/2021 154.50p 162.73p 157.83p 161.75p 504112
02/12/2021 154.50p 159.70p 156.83p 159.00p 127093
01/12/2021 154.50p 158.00p 154.00p 158.00p 75760
30/11/2021 154.50p 161.50p 153.50p 153.50p 40968
29/11/2021 162.00p 162.00p 155.57p 162.00p 35843
26/11/2021 157.00p 162.00p 155.50p 162.00p 51143
25/11/2021 162.00p 162.00p 158.00p 162.00p 16501
24/11/2021 163.00p 161.60p 159.72p 161.50p 35362
23/11/2021 163.00p 161.62p 159.00p 161.50p 48712
22/11/2021 163.00p 161.64p 159.00p 161.50p 40404
19/11/2021 163.00p 161.85p 158.00p 161.50p 73217
18/11/2021 163.00p 161.59p 158.00p 161.25p 50585
17/11/2021 163.00p 163.00p 159.01p 161.50p 12607
16/11/2021 161.50p 161.92p 159.00p 161.50p 29790
15/11/2021 161.50p 162.00p 158.77p 161.50p 40395
12/11/2021 160.00p 165.00p 158.50p 161.50p 46947
11/11/2021 158.00p 160.90p 159.17p 159.75p 51333
10/11/2021 158.00p 163.00p 159.66p 162.00p 161719

*Close Price adjusted for both dividends and splits