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
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
18/11/2019 100.04p 102.00p 102.00p 102.00p 9764
15/11/2019 100.04p 102.00p 101.90p 102.00p 3993
14/11/2019 100.04p 102.00p 100.04p 102.00p 4253
13/11/2019 100.04p 102.00p 101.90p 102.00p 5000
12/11/2019 100.04p 102.00p 100.04p 102.00p 11224
11/11/2019 100.04p 102.03p 100.04p 102.00p 21654
08/11/2019 102.50p 102.50p 102.50p 102.50p 4616
07/11/2019 102.00p 102.50p 101.37p 102.50p 14274
06/11/2019 101.37p 102.50p 101.37p 102.50p 8098
05/11/2019 102.53p 102.53p 101.37p 102.50p 14541
04/11/2019 103.10p 103.10p 102.50p 102.50p 9400
01/11/2019 101.00p 102.50p 101.00p 102.50p 6282
31/10/2019 104.96p 104.96p 102.04p 103.00p 5617
30/10/2019 104.00p 104.00p 100.50p 103.00p 23804
29/10/2019 102.80p 103.96p 102.00p 102.00p 11500
28/10/2019 102.80p 103.96p 102.00p 102.00p 8576
25/10/2019 100.50p 103.96p 100.50p 102.00p 1989
24/10/2019 103.96p 103.96p 102.00p 102.00p 3943
23/10/2019 100.50p 103.96p 100.50p 102.00p 7603
22/10/2019 102.82p 103.96p 100.36p 102.00p 6862
21/10/2019 100.18p 101.50p 100.18p 101.50p 4720
18/10/2019 100.12p 101.50p 100.12p 101.50p 11143
17/10/2019 102.00p 102.00p 100.12p 101.00p 5889
16/10/2019 100.12p 101.00p 100.12p 101.00p 4476
15/10/2019 100.70p 101.00p 100.06p 101.00p 5601
14/10/2019 99.50p 100.00p 99.50p 100.00p 5026
11/10/2019 101.00p 101.00p 99.12p 100.00p 9246
10/10/2019 100.00p 99.50p 99.00p 99.50p 10000
09/10/2019 100.00p 101.24p 99.00p 99.00p 25490
08/10/2019 99.03p 100.86p 99.03p 100.50p 16275
07/10/2019 99.80p 100.86p 99.00p 100.50p 28970
04/10/2019 100.56p 100.56p 97.00p 99.50p 16945
03/10/2019 97.00p 98.87p 97.00p 98.50p 15270
02/10/2019 100.67p 100.67p 98.03p 98.50p 29931
01/10/2019 101.56p 101.56p 99.05p 101.50p 6802
30/09/2019 101.56p 101.56p 101.00p 101.00p 4862
27/09/2019 99.04p 101.56p 99.04p 101.00p 7184
26/09/2019 101.64p 101.64p 101.00p 101.00p 1267
25/09/2019 101.64p 101.64p 99.04p 101.00p 15624
24/09/2019 99.04p 101.67p 99.04p 101.00p 6235
23/09/2019 101.10p 101.10p 99.00p 100.50p 5003
20/09/2019 101.13p 101.13p 99.00p 100.50p 14400
19/09/2019 101.84p 101.84p 99.50p 101.00p 527
18/09/2019 101.00p 101.52p 100.50p 100.50p 7145
17/09/2019 100.52p 100.52p 98.15p 99.50p 4742
16/09/2019 100.52p 100.52p 98.15p 99.50p 2917
13/09/2019 100.25p 101.25p 100.00p 100.00p 7725
12/09/2019 100.52p 100.52p 98.15p 99.50p 7453
11/09/2019 100.25p 100.25p 99.50p 99.50p 1964
10/09/2019 98.20p 101.00p 98.00p 100.00p 19603
09/09/2019 98.20p 101.36p 98.20p 100.00p 4288
06/09/2019 98.20p 100.00p 98.20p 100.00p 5000
05/09/2019 103.00p 100.50p 100.50p 100.50p 30000
04/09/2019 103.00p 103.00p 99.70p 100.50p 18896
03/09/2019 99.70p 101.00p 99.70p 101.00p 2212
02/09/2019 99.70p 101.00p 99.70p 101.00p 11516
30/08/2019 99.70p 101.00p 99.50p 101.00p 1864
29/08/2019 99.70p 101.00p 99.70p 101.00p 1800
28/08/2019 102.00p 102.00p 101.00p 101.00p 2850
27/08/2019 103.00p 103.00p 99.70p 101.00p 30920
23/08/2019 101.96p 101.96p 99.70p 101.00p 30444
22/08/2019 99.70p 102.00p 99.70p 101.00p 7150
21/08/2019 102.00p 101.00p 101.00p 101.00p 12650
20/08/2019 102.00p 102.00p 101.00p 101.00p 4848
19/08/2019 103.00p 103.00p 101.00p 101.00p 3203
16/08/2019 99.70p 101.00p 99.70p 101.00p 3178
15/08/2019 103.00p 103.00p 99.70p 101.00p 4464
14/08/2019 99.70p 101.00p 99.70p 101.00p 9238
13/08/2019 103.00p 103.00p 101.00p 101.00p 2135
12/08/2019 99.70p 101.00p 99.70p 101.00p 4247
09/08/2019 99.70p 101.00p 99.70p 101.00p 3516
08/08/2019 103.00p 103.00p 99.70p 101.00p 7731
07/08/2019 102.60p 103.00p 99.70p 101.00p 14908
06/08/2019 103.00p 103.00p 99.70p 101.00p 22164
05/08/2019 99.50p 101.00p 99.50p 101.00p 5394
02/08/2019 103.00p 103.00p 99.50p 101.00p 8801
01/08/2019 103.00p 103.00p 101.00p 101.00p 12673
31/07/2019 99.70p 101.00p 99.70p 101.00p 11421
30/07/2019 101.67p 101.67p 100.50p 100.50p 5245
29/07/2019 99.52p 100.50p 99.52p 100.50p 4785
26/07/2019 99.51p 100.50p 99.51p 100.50p 7311
25/07/2019 99.51p 101.67p 99.00p 100.50p 16282
24/07/2019 100.45p 100.50p 99.51p 100.50p 14459
23/07/2019 99.51p 102.00p 99.51p 100.50p 5033
22/07/2019 99.51p 100.50p 99.51p 100.50p 9732
19/07/2019 99.51p 102.00p 99.51p 100.50p 12018
18/07/2019 100.00p 100.50p 99.51p 100.50p 11557
17/07/2019 100.45p 101.67p 99.00p 100.50p 28405
16/07/2019 99.15p 100.50p 99.15p 100.50p 7600
15/07/2019 99.15p 100.50p 99.15p 100.50p 13835
12/07/2019 102.00p 102.16p 99.49p 100.50p 27513
11/07/2019 100.33p 101.00p 100.33p 101.00p 27780
10/07/2019 100.33p 101.00p 100.00p 101.00p 25025
09/07/2019 102.00p 102.00p 100.49p 102.00p 14185
08/07/2019 99.65p 101.00p 99.65p 101.00p 4000
05/07/2019 101.60p 101.60p 99.65p 101.00p 5807
04/07/2019 101.60p 101.60p 99.64p 101.00p 8238
03/07/2019 103.00p 103.00p 99.64p 101.00p 16586
02/07/2019 99.48p 101.70p 99.48p 100.50p 7500
01/07/2019 102.60p 102.60p 101.00p 101.00p 4813
28/06/2019 102.60p 102.60p 99.64p 101.00p 7500
27/06/2019 102.00p 102.80p 101.00p 101.00p 4663
26/06/2019 99.48p 102.00p 99.48p 100.50p 7368
25/06/2019 98.64p 102.00p 98.64p 100.50p 92485
24/06/2019 98.00p 101.00p 97.60p 100.00p 23872
21/06/2019 101.00p 101.00p 96.53p 99.00p 17497
20/06/2019 95.00p 98.00p 94.51p 97.75p 247225
19/06/2019 97.00p 97.00p 95.50p 96.25p 35224
18/06/2019 96.01p 96.50p 96.00p 96.50p 107109
17/06/2019 96.64p 98.19p 96.02p 97.00p 41107
14/06/2019 97.00p 98.25p 96.50p 98.25p 46594
13/06/2019 98.19p 98.19p 96.50p 97.50p 43020
12/06/2019 96.62p 97.75p 96.60p 97.75p 30776
11/06/2019 97.10p 97.75p 96.10p 97.75p 170750
10/06/2019 98.47p 98.50p 97.00p 98.50p 36456
07/06/2019 97.98p 98.00p 97.98p 98.00p 224286
06/06/2019 97.00p 98.64p 97.00p 98.00p 13633
05/06/2019 98.76p 98.76p 98.50p 98.50p 28419
04/06/2019 98.76p 98.76p 97.00p 98.50p 770261
03/06/2019 98.00p 99.79p 98.00p 99.00p 37479
31/05/2019 99.15p 99.80p 99.15p 99.50p 2467
30/05/2019 101.37p 101.37p 99.00p 100.50p 64361
29/05/2019 99.50p 100.50p 99.50p 100.50p 61751
28/05/2019 100.39p 101.37p 99.37p 100.50p 29185
24/05/2019 99.37p 100.98p 99.37p 100.50p 845566
23/05/2019 101.00p 101.67p 99.33p 100.50p 197113
22/05/2019 99.75p 102.00p 99.75p 100.50p 34466
21/05/2019 98.53p 100.00p 98.53p 99.00p 46226
20/05/2019 97.25p 98.75p 97.25p 98.00p 18902

*Close Price adjusted for both dividends and splits