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
07/09/2020 96.00p 103.00p 95.44p 98.75p 7878
04/09/2020 96.00p 100.97p 93.62p 97.50p 92238
03/09/2020 101.00p 100.64p 97.75p 97.75p 2000
02/09/2020 101.00p 101.92p 97.75p 97.75p 8279
01/09/2020 101.00p 101.92p 93.50p 97.75p 53593
31/08/2020 101.00p 101.50p 95.66p 97.75p 21323
28/08/2020 101.00p 101.50p 95.66p 97.75p 21323
27/08/2020 90.00p 101.00p 94.00p 96.50p 222682
26/08/2020 90.00p 95.49p 94.50p 94.50p 4471
25/08/2020 90.00p 97.00p 90.00p 94.50p 27040
24/08/2020 87.00p 97.00p 92.08p 96.00p 30866
21/08/2020 87.00p 97.05p 92.66p 96.00p 37573
20/08/2020 87.00p 97.05p 92.66p 96.00p 11353
19/08/2020 87.00p 97.10p 91.00p 95.50p 27015
18/08/2020 87.00p 97.10p 92.65p 95.50p 36994
17/08/2020 87.00p 97.20p 92.65p 95.50p 29692
14/08/2020 87.00p 100.00p 92.04p 95.50p 76251
13/08/2020 87.00p 95.92p 88.92p 92.00p 22398
12/08/2020 87.00p 95.93p 87.00p 92.50p 58648
11/08/2020 87.50p 93.20p 87.50p 91.50p 64132
10/08/2020 87.50p 93.21p 87.56p 91.50p 20629
07/08/2020 87.50p 93.21p 88.44p 91.50p 33532
06/08/2020 87.50p 94.74p 87.00p 91.50p 38878
05/08/2020 87.50p 91.50p 87.63p 89.25p 40764
04/08/2020 87.50p 94.74p 91.50p 91.50p 6256
03/08/2020 87.50p 95.00p 88.26p 91.50p 28317
31/07/2020 87.50p 93.65p 88.26p 91.50p 9505
30/07/2020 87.50p 91.65p 88.26p 91.50p 24481
29/07/2020 87.50p 93.65p 87.50p 91.50p 87456
28/07/2020 93.50p 93.66p 87.66p 88.50p 41996
27/07/2020 93.50p 94.75p 88.99p 92.50p 58782
24/07/2020 93.50p 92.50p 88.99p 92.50p 3809
23/07/2020 93.50p 94.39p 88.00p 92.50p 40002
22/07/2020 93.50p 92.50p 88.00p 92.50p 8440
21/07/2020 93.50p 95.75p 89.00p 93.50p 11332
20/07/2020 90.00p 95.12p 88.50p 93.50p 10500
17/07/2020 93.00p 95.12p 90.40p 94.00p 2175
16/07/2020 93.00p 96.00p 90.00p 94.00p 14970
15/07/2020 93.00p 97.19p 91.20p 94.00p 18971
14/07/2020 93.00p 96.44p 91.00p 92.00p 36251
13/07/2020 94.00p 96.50p 93.00p 96.50p 13671
10/07/2020 94.00p 96.71p 93.00p 96.50p 50452
09/07/2020 94.00p 97.18p 94.06p 97.00p 53243
08/07/2020 94.00p 97.18p 94.00p 97.00p 18215
07/07/2020 94.00p 100.00p 94.00p 97.00p 13405
06/07/2020 100.00p 100.00p 94.06p 97.00p 17029
03/07/2020 97.00p 97.95p 94.00p 97.00p 131204
02/07/2020 97.00p 97.95p 94.00p 96.50p 44828
01/07/2020 97.00p 97.95p 94.05p 96.50p 15380
29/06/2020 97.00p 98.25p 93.06p 96.00p 16243
26/06/2020 97.00p 96.47p 93.55p 96.25p 9129
25/06/2020 97.00p 96.24p 93.06p 96.00p 3159
24/06/2020 97.00p 96.47p 93.50p 96.25p 25145
23/06/2020 97.00p 98.50p 94.00p 98.50p 41925
22/06/2020 97.00p 96.70p 94.05p 96.50p 201
19/06/2020 97.00p 97.84p 94.00p 96.75p 76025
18/06/2020 97.00p 97.90p 95.37p 97.00p 13939
17/06/2020 97.00p 99.90p 97.96p 98.50p 33869
16/06/2020 97.00p 100.93p 97.00p 100.00p 37026
15/06/2020 97.00p 97.90p 93.50p 96.50p 53113
11/06/2020 97.00p 97.50p 93.40p 97.50p 20062
10/06/2020 95.00p 99.00p 92.00p 95.00p 26519
09/06/2020 95.00p 98.00p 91.00p 94.00p 77228
08/06/2020 88.00p 97.00p 88.00p 93.50p 67188
05/06/2020 86.50p 94.00p 88.39p 91.25p 53221
04/06/2020 86.50p 93.00p 87.76p 89.75p 15224
03/06/2020 86.50p 93.00p 85.00p 90.00p 117499
02/06/2020 87.00p 89.58p 85.00p 87.00p 103322
01/06/2020 90.00p 90.00p 86.08p 90.00p 41126
29/05/2020 90.00p 91.51p 86.25p 90.00p 22100
28/05/2020 90.00p 91.51p 89.96p 91.00p 6127
27/05/2020 90.00p 90.20p 85.08p 89.00p 56768
26/05/2020 86.00p 88.50p 85.11p 87.00p 30783
22/05/2020 86.00p 86.50p 83.50p 86.50p 575099
21/05/2020 86.00p 86.75p 83.70p 86.75p 42908
20/05/2020 86.00p 86.75p 83.70p 86.75p 17764
19/05/2020 86.00p 86.50p 83.70p 86.50p 7268
18/05/2020 86.00p 86.50p 83.60p 86.50p 38253
15/05/2020 86.00p 86.00p 83.00p 86.00p 62776
14/05/2020 85.00p 86.00p 84.00p 86.00p 17878
13/05/2020 85.00p 86.50p 85.00p 86.50p 10935
12/05/2020 85.00p 87.00p 85.00p 87.00p 26512
11/05/2020 86.00p 91.74p 84.00p 87.00p 130064
07/05/2020 86.00p 91.67p 86.00p 89.50p 37495
06/05/2020 90.00p 91.74p 87.00p 89.50p 59719
05/05/2020 90.00p 90.00p 89.00p 89.00p 6000
01/05/2020 83.00p 91.90p 87.68p 89.50p 45926
30/04/2020 83.00p 91.93p 86.40p 89.50p 92799
29/04/2020 83.00p 91.92p 85.60p 88.00p 63213
28/04/2020 83.00p 91.50p 83.35p 87.50p 85231
27/04/2020 83.00p 87.27p 83.35p 86.50p 10140
24/04/2020 83.00p 87.27p 83.00p 86.50p 36413
23/04/2020 83.00p 87.27p 83.35p 86.50p 18863
22/04/2020 83.00p 87.66p 83.00p 86.50p 20579
21/04/2020 83.00p 87.55p 83.00p 86.00p 21322
20/04/2020 84.00p 89.18p 84.35p 87.50p 16857
17/04/2020 84.00p 88.12p 84.00p 87.00p 39334
16/04/2020 93.00p 87.00p 84.00p 87.00p 12807
15/04/2020 93.00p 93.00p 88.75p 89.00p 207
14/04/2020 90.00p 90.00p 86.08p 90.00p 43443
09/04/2020 90.00p 91.92p 87.00p 91.00p 28599
08/04/2020 90.00p 93.23p 88.00p 92.00p 56672
07/04/2020 90.00p 92.32p 88.00p 92.00p 63309
06/04/2020 90.00p 92.78p 89.00p 92.50p 45313
03/04/2020 90.00p 93.00p 90.00p 93.00p 30000
02/04/2020 90.00p 93.48p 89.00p 92.50p 26030
01/04/2020 90.00p 94.34p 89.00p 91.50p 27776
31/03/2020 90.00p 96.00p 85.00p 90.00p 59823
30/03/2020 75.00p 82.00p 73.30p 82.00p 44176
27/03/2020 75.00p 78.61p 74.07p 76.75p 27038
26/03/2020 75.00p 78.11p 77.25p 77.25p 11732
25/03/2020 75.00p 77.68p 72.08p 76.00p 16539
24/03/2020 75.00p 77.68p 72.00p 76.00p 20333
23/03/2020 75.00p 82.30p 73.07p 76.50p 37603
20/03/2020 81.00p 83.00p 74.35p 81.00p 34260
19/03/2020 85.00p 79.94p 74.00p 77.00p 19828
18/03/2020 85.00p 81.94p 76.50p 76.50p 236642
17/03/2020 85.00p 91.94p 79.50p 81.50p 55282
16/03/2020 88.00p 93.94p 85.00p 88.00p 32865
13/03/2020 100.00p 100.00p 90.06p 97.00p 28849
12/03/2020 100.00p 97.00p 91.00p 92.00p 11380
11/03/2020 100.00p 101.25p 95.55p 97.50p 17531
10/03/2020 100.00p 100.25p 96.55p 98.50p 3487
09/03/2020 100.00p 100.00p 95.00p 98.50p 14122
06/03/2020 100.00p 104.50p 102.55p 104.50p 12603
05/03/2020 100.00p 105.50p 102.00p 104.50p 28172
04/03/2020 100.00p 105.55p 102.55p 104.50p 5048
03/03/2020 100.00p 105.00p 103.55p 104.50p 4383
02/03/2020 100.00p 104.25p 100.05p 102.50p 17971
28/02/2020 100.00p 102.00p 98.00p 101.50p 34649
27/02/2020 106.00p 108.95p 106.50p 106.50p 6251
26/02/2020 106.00p 107.00p 105.00p 106.00p 47800
25/02/2020 109.00p 110.00p 109.00p 109.50p 20857
24/02/2020 111.00p 112.00p 110.04p 112.00p 7182
21/02/2020 111.00p 112.50p 110.00p 112.50p 6553
20/02/2020 111.00p 113.00p 111.00p 113.00p 14484
19/02/2020 116.00p 113.50p 111.00p 113.50p 9032
18/02/2020 116.00p 113.50p 111.90p 113.50p 11145
17/02/2020 116.00p 114.00p 112.75p 114.00p 13337
14/02/2020 116.00p 116.00p 111.00p 116.00p 6764
13/02/2020 118.00p 114.15p 112.87p 113.50p 25909
12/02/2020 118.00p 114.00p 112.00p 114.00p 20884
11/02/2020 118.00p 114.00p 112.00p 114.00p 19034
10/02/2020 118.00p 115.00p 112.00p 114.00p 17698
07/02/2020 118.00p 116.00p 116.00p 116.00p 5000
06/02/2020 118.00p 116.36p 114.00p 116.00p 9706
05/02/2020 118.00p 116.36p 114.00p 116.00p 13135
04/02/2020 118.00p 116.84p 114.04p 116.00p 7548
03/02/2020 118.00p 116.84p 116.00p 116.00p 6541
31/01/2020 118.00p 116.00p 114.04p 116.00p 2141
30/01/2020 118.00p 117.84p 115.20p 117.00p 7016
29/01/2020 118.00p 117.84p 117.00p 117.00p 11125
28/01/2020 118.00p 117.84p 117.00p 117.00p 626
27/01/2020 118.00p 118.95p 116.04p 117.00p 8229
24/01/2020 118.00p 117.96p 116.00p 116.00p 105351
23/01/2020 118.00p 117.96p 116.00p 116.00p 22444
22/01/2020 118.00p 117.96p 116.00p 116.00p 3758
21/01/2020 118.00p 117.56p 116.00p 116.00p 19629
20/01/2020 118.00p 118.00p 116.00p 116.00p 6595
17/01/2020 118.00p 118.00p 114.65p 116.00p 37886
16/01/2020 118.00p 118.00p 116.00p 116.00p 7859
15/01/2020 116.00p 118.00p 116.00p 116.00p 14122
14/01/2020 116.00p 116.00p 114.00p 114.00p 5647
13/01/2020 116.00p 116.00p 114.00p 114.00p 16058
10/01/2020 116.00p 116.00p 113.50p 114.00p 29167
09/01/2020 116.00p 116.00p 113.56p 114.00p 3484
08/01/2020 115.00p 115.00p 113.50p 113.50p 2730
07/01/2020 115.00p 115.00p 113.50p 113.50p 9643
06/01/2020 115.00p 114.97p 113.50p 113.50p 8284
03/01/2020 115.00p 115.00p 113.00p 113.50p 32874
02/01/2020 115.00p 115.00p 113.50p 113.50p 13140
31/12/2019 114.00p 113.00p 112.95p 113.00p 5251
30/12/2019 114.00p 114.00p 112.00p 112.50p 12346
27/12/2019 108.00p 112.97p 110.98p 112.00p 5031
24/12/2019 108.00p 111.00p 111.00p 111.00p 15000
23/12/2019 108.00p 112.96p 111.00p 111.00p 741
20/12/2019 108.00p 110.98p 110.00p 110.00p 8446
19/12/2019 108.00p 110.98p 109.64p 110.00p 9588
18/12/2019 108.00p 110.00p 108.96p 109.50p 10783
17/12/2019 108.00p 110.00p 107.04p 108.50p 14615
16/12/2019 108.00p 108.00p 107.50p 107.50p 18215
13/12/2019 106.00p 107.96p 101.05p 106.00p 25722
12/12/2019 100.00p 102.00p 100.08p 102.00p 2571
11/12/2019 100.00p 102.00p 100.05p 102.00p 7141
10/12/2019 100.00p 102.00p 100.04p 102.00p 7200
09/12/2019 100.00p 102.00p 100.00p 102.00p 22250
06/12/2019 100.04p 102.00p 101.87p 102.00p 1020528
05/12/2019 100.04p 102.00p 100.04p 102.00p 16811
04/12/2019 100.04p 102.00p 101.89p 102.00p 16847
03/12/2019 100.04p 102.00p 101.88p 102.00p 11674
02/12/2019 100.04p 102.00p 100.04p 102.00p 24983
29/11/2019 100.04p 102.00p 100.04p 102.00p 15001
28/11/2019 100.04p 102.20p 102.00p 102.00p 9677
27/11/2019 100.04p 102.47p 102.00p 102.00p 570
26/11/2019 100.04p 102.48p 100.05p 102.00p 7439
25/11/2019 100.04p 102.57p 100.04p 102.00p 8245
22/11/2019 100.04p 102.58p 100.00p 102.00p 12996
21/11/2019 100.04p 103.40p 100.04p 102.00p 11074
20/11/2019 100.04p 102.94p 101.03p 102.50p 10339
19/11/2019 100.04p 102.60p 100.00p 102.50p 15127

*Close Price adjusted for both dividends and splits