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
18/06/2021 163.50p 164.80p 160.00p 162.00p 1726542
17/06/2021 161.00p 166.00p 161.00p 166.00p 38133
16/06/2021 162.00p 164.00p 161.00p 164.00p 108563
15/06/2021 162.00p 164.00p 159.94p 162.00p 139875
14/06/2021 162.00p 165.20p 162.00p 162.00p 124727
11/06/2021 165.00p 166.00p 161.00p 165.00p 193942
10/06/2021 166.00p 166.00p 163.00p 166.00p 90772
09/06/2021 168.00p 166.45p 163.00p 166.00p 233756
08/06/2021 168.00p 169.00p 163.00p 169.00p 124910
07/06/2021 165.00p 167.00p 163.55p 165.50p 98670
04/06/2021 165.00p 168.00p 162.00p 166.00p 414876
03/06/2021 163.00p 163.00p 159.00p 163.00p 122011
02/06/2021 162.00p 163.25p 159.00p 162.00p 210364
01/06/2021 162.00p 162.73p 158.06p 162.00p 252578
31/05/2021 164.00p 164.00p 159.74p 161.00p 317964
28/05/2021 164.00p 164.00p 159.74p 161.00p 267964
27/05/2021 154.00p 163.49p 154.00p 160.50p 220604
26/05/2021 157.00p 158.00p 151.00p 155.00p 147526
25/05/2021 148.00p 148.00p 145.32p 146.50p 152166
24/05/2021 148.00p 148.00p 145.11p 145.50p 412820
21/05/2021 146.00p 146.82p 144.35p 145.00p 89143
20/05/2021 146.00p 146.99p 144.53p 145.00p 58264
19/05/2021 146.00p 147.28p 144.42p 145.00p 125649
18/05/2021 146.00p 147.28p 143.62p 145.00p 62591
17/05/2021 146.00p 145.12p 142.96p 145.00p 77618
14/05/2021 146.00p 146.00p 143.50p 144.00p 329672
13/05/2021 143.00p 145.33p 143.68p 143.50p 84196
12/05/2021 143.00p 145.40p 143.68p 145.00p 45777
11/05/2021 143.00p 145.55p 143.00p 145.00p 61614
10/05/2021 143.00p 145.60p 143.20p 145.00p 43949
07/05/2021 143.00p 145.00p 141.91p 145.00p 86658
06/05/2021 143.00p 143.50p 141.88p 143.50p 92583
05/05/2021 146.00p 143.50p 141.80p 143.50p 35862
04/05/2021 146.00p 143.50p 141.00p 143.50p 53131
03/05/2021 146.00p 143.50p 141.80p 143.50p 73487
30/04/2021 146.00p 143.50p 141.80p 143.50p 73487
29/04/2021 146.00p 146.00p 141.65p 143.50p 85768
28/04/2021 143.00p 143.19p 141.65p 143.00p 57494
27/04/2021 144.00p 143.19p 141.65p 143.00p 51929
26/04/2021 144.00p 143.19p 141.46p 143.00p 55693
23/04/2021 144.00p 143.23p 141.25p 143.00p 29638
22/04/2021 144.00p 144.00p 141.25p 143.00p 144980
21/04/2021 141.00p 143.66p 141.25p 143.00p 93789
20/04/2021 141.00p 144.00p 140.30p 143.00p 222025
19/04/2021 140.00p 145.00p 140.00p 143.00p 45663
16/04/2021 140.00p 146.00p 142.00p 143.00p 33761
15/04/2021 140.00p 146.00p 137.10p 146.00p 175358
14/04/2021 135.00p 139.75p 135.00p 137.50p 67248
13/04/2021 139.00p 139.00p 135.00p 137.00p 184708
12/04/2021 137.00p 138.00p 133.65p 135.00p 39965
09/04/2021 129.00p 137.00p 131.51p 134.00p 20701
08/04/2021 129.00p 134.23p 128.50p 132.00p 139097
07/04/2021 129.00p 131.17p 128.79p 129.50p 200516
06/04/2021 131.00p 131.00p 128.79p 129.00p 107336
02/04/2021 125.00p 130.08p 128.60p 129.25p 55414
01/04/2021 125.00p 130.08p 128.60p 129.25p 55414
31/03/2021 125.00p 130.19p 128.50p 129.00p 298502
30/03/2021 125.00p 130.19p 128.56p 129.50p 28101
29/03/2021 125.00p 130.24p 126.00p 129.00p 93570
26/03/2021 125.00p 130.28p 127.82p 129.00p 38057
25/03/2021 125.00p 130.28p 127.00p 129.00p 26090
24/03/2021 125.00p 130.40p 127.81p 129.00p 32123
23/03/2021 125.00p 130.50p 127.00p 129.00p 46679
22/03/2021 125.00p 130.00p 127.77p 129.00p 289081
19/03/2021 125.00p 130.00p 127.77p 129.00p 98734
18/03/2021 125.00p 130.04p 125.00p 129.00p 87206
17/03/2021 126.00p 130.12p 126.00p 129.00p 39562
16/03/2021 130.00p 130.12p 127.80p 129.50p 51187
15/03/2021 126.00p 130.00p 126.00p 129.00p 22140
12/03/2021 132.00p 132.00p 127.62p 129.00p 50121
11/03/2021 126.00p 131.00p 127.60p 129.00p 47490
10/03/2021 126.00p 130.20p 127.50p 129.00p 76243
09/03/2021 126.00p 130.05p 126.00p 129.00p 51175
08/03/2021 126.00p 130.05p 127.26p 129.00p 112050
05/03/2021 126.00p 130.05p 127.26p 129.00p 27120
04/03/2021 126.00p 130.10p 126.00p 129.00p 401490
03/03/2021 126.00p 130.29p 127.93p 129.00p 36057
02/03/2021 126.00p 130.40p 127.10p 129.00p 34954
01/03/2021 126.00p 132.00p 126.00p 128.50p 82807
26/02/2021 130.00p 130.00p 125.00p 128.00p 94576
25/02/2021 131.00p 130.30p 126.56p 128.00p 79154
24/02/2021 131.00p 130.30p 126.65p 128.00p 172600
23/02/2021 131.00p 130.00p 126.55p 128.00p 41260
22/02/2021 131.00p 130.50p 126.00p 128.00p 58305
19/02/2021 131.00p 131.00p 125.00p 125.00p 69867
18/02/2021 131.00p 130.89p 127.00p 129.00p 122642
17/02/2021 131.00p 130.89p 126.66p 129.00p 42926
16/02/2021 131.00p 131.00p 129.33p 130.50p 185767
15/02/2021 131.00p 131.34p 127.00p 130.50p 96923
12/02/2021 125.00p 131.34p 124.66p 129.00p 46776
11/02/2021 125.00p 131.00p 124.48p 126.50p 203901
10/02/2021 128.00p 130.00p 125.00p 127.00p 65207
09/02/2021 128.00p 130.50p 128.00p 128.00p 93237
08/02/2021 127.00p 130.00p 126.00p 129.00p 108881
05/02/2021 127.00p 130.38p 126.00p 128.00p 119685
04/02/2021 127.00p 130.40p 127.50p 130.00p 13241
03/02/2021 127.00p 130.48p 127.00p 130.00p 127093
02/02/2021 127.00p 130.48p 127.00p 130.00p 37846
01/02/2021 127.00p 130.50p 126.00p 130.00p 202456
29/01/2021 131.00p 130.70p 127.50p 130.00p 58246
28/01/2021 131.00p 131.05p 127.06p 130.00p 28631
27/01/2021 133.00p 135.70p 132.30p 135.00p 94447
26/01/2021 133.00p 135.72p 134.16p 135.00p 65602
25/01/2021 133.00p 136.10p 133.00p 133.00p 20022
22/01/2021 135.00p 136.18p 134.75p 135.50p 49477
21/01/2021 135.00p 136.55p 134.10p 135.50p 72405
20/01/2021 135.00p 138.00p 130.31p 135.50p 111714
19/01/2021 133.00p 133.34p 130.00p 131.00p 72527
18/01/2021 132.00p 132.34p 128.84p 130.00p 77655
15/01/2021 127.00p 132.70p 129.21p 129.50p 13702
14/01/2021 127.00p 132.75p 128.20p 130.50p 64355
13/01/2021 127.00p 131.34p 128.04p 129.00p 42533
12/01/2021 127.00p 131.95p 127.56p 129.00p 76691
11/01/2021 127.00p 132.00p 126.66p 132.00p 28748
08/01/2021 127.00p 127.00p 126.08p 126.50p 181690
07/01/2021 127.00p 129.14p 126.08p 129.00p 77744
06/01/2021 130.00p 130.30p 127.00p 130.00p 143519
05/01/2021 130.00p 131.00p 128.00p 131.00p 210065
04/01/2021 131.00p 131.00p 128.00p 131.00p 105801
31/12/2020 131.00p 136.00p 129.00p 129.00p 67973
30/12/2020 137.00p 137.00p 131.38p 134.00p 14713
29/12/2020 132.00p 136.52p 125.10p 134.00p 140586
28/12/2020 128.00p 130.00p 125.00p 127.50p 38363
24/12/2020 128.00p 130.00p 125.00p 127.50p 38363
23/12/2020 125.00p 125.00p 120.02p 123.00p 69210
22/12/2020 124.00p 125.00p 120.02p 122.00p 33410
21/12/2020 127.00p 127.00p 120.00p 121.00p 85918
18/12/2020 124.00p 125.00p 123.06p 125.00p 105578
17/12/2020 126.00p 128.45p 124.30p 126.50p 62438
16/12/2020 126.00p 128.45p 126.45p 126.50p 43147
15/12/2020 126.00p 127.00p 123.00p 123.50p 86169
14/12/2020 120.00p 125.90p 121.03p 123.50p 58017
11/12/2020 120.00p 123.97p 120.00p 121.50p 18718
10/12/2020 122.00p 124.50p 121.00p 123.00p 96696
09/12/2020 122.00p 125.40p 122.00p 124.50p 59507
08/12/2020 122.00p 125.45p 121.00p 124.00p 112489
07/12/2020 126.00p 126.00p 124.20p 124.50p 62940
04/12/2020 124.00p 125.45p 121.80p 123.50p 49553
03/12/2020 122.00p 122.56p 119.40p 122.00p 44559
02/12/2020 118.00p 119.50p 115.55p 118.50p 104460
01/12/2020 117.00p 117.56p 112.95p 116.00p 76800
30/11/2020 112.00p 116.45p 112.00p 114.50p 60723
27/11/2020 117.00p 117.00p 112.10p 114.50p 74741
26/11/2020 117.00p 118.00p 112.55p 114.50p 92907
25/11/2020 113.00p 115.50p 113.00p 115.50p 326007
24/11/2020 117.00p 116.35p 114.00p 115.50p 129019
23/11/2020 117.00p 117.00p 114.15p 116.00p 140935
20/11/2020 117.00p 117.00p 112.05p 114.50p 92908
19/11/2020 117.00p 116.34p 112.05p 114.50p 48606
18/11/2020 117.00p 117.75p 113.05p 116.50p 126178
17/11/2020 117.00p 117.85p 113.05p 115.00p 74008
16/11/2020 116.00p 117.95p 113.60p 115.50p 121170
13/11/2020 116.00p 116.55p 113.60p 114.50p 74163
12/11/2020 115.00p 116.74p 113.50p 114.50p 107646
10/11/2020 111.00p 117.24p 109.58p 114.50p 273952
09/11/2020 107.00p 111.96p 104.55p 110.00p 121190
06/11/2020 106.00p 107.00p 102.00p 105.00p 96170
05/11/2020 105.00p 105.37p 102.96p 104.50p 125539
04/11/2020 103.00p 104.78p 102.12p 103.00p 77094
03/11/2020 98.00p 103.67p 101.77p 102.50p 69261
02/11/2020 98.00p 102.00p 96.50p 100.50p 109314
30/10/2020 95.00p 96.82p 94.20p 96.50p 91162
29/10/2020 95.00p 98.52p 94.00p 96.00p 164768
28/10/2020 98.00p 102.52p 97.63p 98.50p 49670
27/10/2020 99.00p 103.36p 101.00p 102.00p 46686
26/10/2020 99.00p 103.20p 100.21p 101.50p 30599
23/10/2020 99.00p 103.45p 99.56p 102.00p 42686
22/10/2020 99.00p 102.53p 98.56p 101.50p 2295
21/10/2020 98.00p 101.50p 97.67p 100.50p 50844
20/10/2020 98.00p 100.50p 97.67p 100.00p 29548
19/10/2020 98.00p 100.50p 98.00p 100.00p 25163
16/10/2020 100.00p 100.98p 98.00p 100.25p 51933
15/10/2020 100.00p 104.62p 100.00p 102.50p 23995
14/10/2020 100.00p 103.90p 100.56p 103.00p 31352
13/10/2020 100.00p 103.68p 99.67p 102.00p 12823
12/10/2020 100.00p 103.74p 99.30p 102.00p 25369
09/10/2020 100.00p 104.74p 98.00p 102.00p 77376
08/10/2020 102.00p 103.74p 99.66p 103.00p 34926
07/10/2020 102.00p 102.00p 99.66p 102.00p 2615
06/10/2020 102.00p 103.74p 99.50p 102.00p 50445
05/10/2020 102.00p 103.74p 98.44p 102.00p 52611
02/10/2020 96.00p 100.95p 97.55p 99.50p 30223
01/10/2020 96.00p 100.95p 97.50p 99.50p 20649
30/09/2020 96.00p 101.05p 97.50p 99.50p 34203
29/09/2020 96.00p 101.90p 98.40p 99.50p 27108
28/09/2020 96.00p 100.73p 99.50p 99.50p 13315
25/09/2020 96.00p 101.73p 96.00p 98.50p 67455
24/09/2020 97.50p 101.73p 97.16p 99.00p 23057
23/09/2020 97.50p 101.75p 97.14p 99.25p 27064
22/09/2020 97.50p 101.76p 96.66p 99.50p 34542
21/09/2020 97.00p 100.88p 95.06p 99.00p 26255
18/09/2020 105.00p 106.94p 100.06p 102.00p 71369
17/09/2020 105.00p 106.00p 102.00p 103.50p 56194
16/09/2020 105.00p 106.00p 101.00p 103.00p 31342
15/09/2020 105.00p 106.00p 99.00p 103.00p 84039
14/09/2020 103.00p 104.00p 99.08p 101.50p 63855
11/09/2020 103.00p 103.00p 98.00p 100.50p 107544
10/09/2020 103.00p 101.94p 96.30p 99.00p 49506
09/09/2020 103.00p 101.00p 95.78p 98.25p 26658
08/09/2020 103.00p 103.00p 96.25p 98.25p 45065

*Close Price adjusted for both dividends and splits