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
04/02/2019 99.92p 100.75p 99.92p 100.75p 764
01/02/2019 99.90p 100.75p 99.90p 100.75p 237
31/01/2019 100.32p 100.75p 99.92p 100.75p 9750
30/01/2019 100.00p 101.00p 100.00p 101.00p 8050
29/01/2019 100.25p 101.00p 100.25p 101.00p 15250
28/01/2019 99.48p 100.86p 99.48p 100.50p 18780
25/01/2019 100.32p 101.00p 101.00p 101.00p 0
24/01/2019 100.32p 101.24p 100.32p 101.00p 6669
23/01/2019 100.76p 101.00p 100.76p 101.00p 4000
22/01/2019 101.24p 101.24p 101.00p 101.00p 4950
21/01/2019 100.87p 101.00p 100.86p 101.00p 9147
18/01/2019 100.15p 100.50p 100.50p 100.50p 14854
17/01/2019 100.15p 100.50p 100.15p 100.50p 6196
16/01/2019 99.76p 100.00p 99.76p 100.00p 869
15/01/2019 100.90p 100.90p 99.76p 100.00p 8500
14/01/2019 99.00p 99.50p 96.03p 99.50p 26823
11/01/2019 96.03p 99.00p 96.00p 97.50p 16175
10/01/2019 96.00p 97.50p 94.52p 97.50p 16624
09/01/2019 95.20p 95.25p 95.19p 95.25p 30827
08/01/2019 95.22p 95.25p 95.22p 95.25p 19965
07/01/2019 95.24p 95.25p 95.23p 95.25p 3406
04/01/2019 94.52p 95.25p 94.52p 95.25p 765
03/01/2019 95.48p 95.48p 94.50p 95.25p 13042
02/01/2019 95.98p 95.98p 95.02p 95.50p 7197
31/12/2018 96.48p 96.50p 96.00p 96.00p 22200
28/12/2018 96.48p 96.50p 95.52p 96.50p 5821
27/12/2018 95.52p 96.50p 95.52p 96.50p 1031
24/12/2018 96.00p 96.74p 96.00p 96.50p 5079
21/12/2018 97.00p 97.00p 97.00p 97.00p 8000
20/12/2018 97.00p 97.00p 96.98p 97.00p 7500
19/12/2018 98.02p 99.00p 98.02p 99.00p 11000
18/12/2018 98.02p 99.00p 99.00p 99.00p 0
17/12/2018 98.02p 99.00p 98.02p 99.00p 2969
14/12/2018 99.95p 99.95p 98.50p 99.50p 6025
13/12/2018 98.52p 99.97p 98.52p 99.50p 5071
12/12/2018 98.52p 99.50p 98.52p 99.50p 1005
11/12/2018 98.50p 99.50p 98.50p 99.50p 14292
10/12/2018 99.97p 99.97p 99.50p 99.50p 2483
07/12/2018 99.97p 99.50p 99.50p 99.50p 0
06/12/2018 99.97p 99.97p 99.26p 99.50p 3884
05/12/2018 99.00p 100.00p 99.50p 99.50p 0
04/12/2018 99.00p 100.48p 99.00p 100.00p 16797
03/12/2018 99.02p 100.48p 99.02p 100.00p 24835
30/11/2018 100.49p 100.49p 99.02p 100.00p 9202
29/11/2018 99.00p 100.50p 99.00p 100.00p 11931
28/11/2018 99.02p 100.00p 99.02p 100.00p 2710
27/11/2018 100.50p 100.50p 99.02p 100.00p 17207
26/11/2018 100.50p 100.50p 100.00p 100.00p 2570
23/11/2018 100.26p 101.00p 99.52p 100.50p 10780
22/11/2018 101.00p 101.00p 99.52p 100.50p 2271
21/11/2018 99.52p 100.50p 99.52p 100.50p 4952
20/11/2018 99.52p 100.45p 99.52p 100.45p 5025
19/11/2018 99.52p 101.12p 99.52p 100.75p 3326
16/11/2018 101.00p 101.00p 100.50p 100.50p 2944
15/11/2018 99.52p 101.00p 99.52p 100.50p 7294
14/11/2018 99.52p 100.50p 100.50p 100.50p 0
13/11/2018 99.52p 101.01p 99.52p 100.50p 6806
12/11/2018 99.62p 100.50p 99.52p 100.50p 2059
09/11/2018 99.62p 100.50p 99.62p 100.50p 4879
08/11/2018 99.62p 101.01p 99.62p 100.50p 7862
07/11/2018 100.26p 101.01p 99.50p 100.50p 16711
06/11/2018 99.50p 101.01p 99.50p 100.50p 6247
05/11/2018 101.01p 101.01p 100.50p 100.50p 6237
02/11/2018 99.50p 101.01p 99.50p 100.50p 7950
01/11/2018 100.63p 100.63p 100.25p 100.25p 3869
31/10/2018 100.51p 100.63p 99.50p 100.25p 7385
30/10/2018 100.51p 100.51p 100.00p 100.00p 4756
29/10/2018 100.52p 100.52p 100.00p 100.00p 9409
26/10/2018 100.12p 100.52p 99.00p 100.00p 17522
25/10/2018 100.12p 101.00p 100.12p 101.00p 1685
24/10/2018 101.00p 101.00p 100.00p 101.00p 5856
23/10/2018 101.12p 101.52p 100.00p 101.00p 6568
22/10/2018 103.04p 103.04p 101.62p 102.50p 11465
19/10/2018 101.62p 102.50p 101.62p 102.50p 24274
18/10/2018 103.08p 103.08p 102.50p 102.50p 3474
17/10/2018 103.10p 103.10p 101.62p 102.50p 8882
16/10/2018 103.10p 103.10p 102.50p 102.50p 935
15/10/2018 101.58p 102.50p 101.58p 102.50p 5554
12/10/2018 103.16p 103.16p 101.58p 102.50p 2970
11/10/2018 102.00p 102.50p 102.00p 102.50p 6324
10/10/2018 103.66p 103.66p 102.10p 103.00p 4835
09/10/2018 103.66p 103.66p 102.10p 103.00p 7470
08/10/2018 103.68p 103.68p 102.10p 103.00p 11366
05/10/2018 102.10p 102.95p 102.10p 102.95p 1000
04/10/2018 102.08p 103.68p 102.08p 103.00p 4108
03/10/2018 102.08p 103.00p 102.08p 103.00p 3897
02/10/2018 103.68p 103.68p 102.08p 103.00p 5824
01/10/2018 102.06p 103.00p 102.06p 103.00p 7539
28/09/2018 103.68p 103.68p 103.00p 103.00p 13441
27/09/2018 103.18p 103.18p 103.00p 103.00p 2991
26/09/2018 101.56p 103.18p 101.56p 102.50p 6491
25/09/2018 101.52p 102.50p 101.52p 102.50p 6000
24/09/2018 102.76p 103.18p 101.52p 102.50p 10124
21/09/2018 101.52p 102.50p 101.52p 102.50p 5000
20/09/2018 103.20p 103.20p 102.50p 102.50p 6074
19/09/2018 103.21p 103.21p 101.52p 102.50p 16005
18/09/2018 101.52p 102.50p 101.52p 102.50p 4039
17/09/2018 103.72p 103.72p 102.02p 103.00p 10708
14/09/2018 103.72p 103.72p 103.00p 103.00p 19621
13/09/2018 102.00p 103.74p 102.00p 103.00p 10150
12/09/2018 102.76p 103.00p 102.02p 103.00p 6000
11/09/2018 103.74p 103.74p 103.00p 103.00p 4857
10/09/2018 103.74p 103.74p 102.76p 103.00p 16800
07/09/2018 102.76p 103.00p 102.76p 103.00p 1265
06/09/2018 102.76p 103.00p 102.76p 103.00p 2884
05/09/2018 102.76p 103.00p 102.76p 103.00p 750
04/09/2018 102.77p 103.96p 102.77p 103.01p 11515
03/09/2018 102.72p 103.01p 102.72p 103.01p 2110
31/08/2018 102.72p 103.96p 102.72p 103.01p 5780
30/08/2018 103.96p 103.96p 103.01p 103.01p 5943
29/08/2018 103.96p 103.96p 103.01p 103.01p 607
28/08/2018 103.98p 103.98p 103.01p 103.01p 467
24/08/2018 103.98p 103.98p 103.01p 103.01p 7119
23/08/2018 103.98p 103.98p 102.72p 103.01p 2773
22/08/2018 103.98p 103.98p 102.71p 103.01p 10944
21/08/2018 102.71p 103.01p 102.71p 103.01p 5025
20/08/2018 102.63p 103.98p 102.63p 103.01p 17466
17/08/2018 102.63p 103.01p 102.63p 103.01p 5025
16/08/2018 103.98p 103.98p 102.61p 103.01p 15354
15/08/2018 103.98p 103.01p 103.01p 103.01p 84754
14/08/2018 103.98p 103.98p 103.01p 103.01p 4500
13/08/2018 103.98p 103.98p 103.01p 103.01p 8010
10/08/2018 103.98p 103.98p 102.52p 103.01p 7275
09/08/2018 102.51p 103.98p 102.51p 103.01p 11000
08/08/2018 103.98p 103.98p 103.01p 103.01p 5000
07/08/2018 102.50p 103.01p 102.36p 103.01p 4109
06/08/2018 102.25p 103.01p 102.25p 103.01p 11602
03/08/2018 102.02p 103.01p 102.02p 103.01p 6034
02/08/2018 102.35p 103.01p 102.02p 103.01p 1460
01/08/2018 102.86p 103.50p 103.25p 103.25p 7000
31/07/2018 102.86p 103.50p 102.50p 103.50p 28665
30/07/2018 103.30p 103.45p 102.88p 103.45p 4910
27/07/2018 103.30p 103.75p 103.00p 103.70p 13917
26/07/2018 103.00p 103.70p 103.00p 103.70p 7344
25/07/2018 103.33p 103.70p 103.33p 103.70p 2500
24/07/2018 103.00p 103.75p 103.00p 103.75p 29107
23/07/2018 103.37p 103.74p 103.00p 103.74p 4387
20/07/2018 103.00p 103.70p 103.00p 103.70p 2691
19/07/2018 103.00p 103.75p 103.00p 103.75p 7945
18/07/2018 104.25p 104.25p 103.50p 103.75p 14476
17/07/2018 104.35p 104.50p 104.00p 104.50p 14715
16/07/2018 104.36p 104.50p 104.00p 104.50p 6967
13/07/2018 104.00p 104.50p 104.00p 104.50p 5445
12/07/2018 104.36p 104.75p 104.00p 104.50p 4260
11/07/2018 104.00p 104.50p 104.00p 104.50p 40
10/07/2018 104.36p 104.50p 104.00p 104.50p 10966
09/07/2018 104.36p 104.50p 104.36p 104.50p 4867
06/07/2018 104.36p 104.50p 104.00p 104.50p 6434
05/07/2018 104.73p 104.73p 104.00p 104.50p 11685
04/07/2018 105.05p 105.05p 104.50p 105.00p 27859
03/07/2018 105.25p 105.25p 104.50p 105.25p 14303
02/07/2018 104.50p 105.25p 104.50p 105.25p 7417
29/06/2018 105.50p 105.50p 104.50p 105.50p 17768
28/06/2018 106.00p 106.00p 104.50p 105.50p 11822
27/06/2018 107.58p 107.58p 106.00p 106.75p 5257
26/06/2018 107.58p 107.58p 106.50p 107.00p 5950
25/06/2018 106.50p 107.00p 106.50p 107.00p 10957
22/06/2018 106.70p 108.28p 106.70p 107.50p 3595
21/06/2018 108.28p 108.28p 107.50p 107.50p 5122
20/06/2018 108.40p 108.40p 106.70p 107.50p 11695
19/06/2018 107.34p 108.48p 107.34p 107.50p 8727
18/06/2018 108.48p 108.48p 107.34p 107.50p 9004
15/06/2018 107.98p 108.48p 106.84p 107.50p 16941
14/06/2018 107.00p 108.00p 106.84p 107.00p 11071
13/06/2018 107.50p 108.00p 106.04p 107.00p 14283
12/06/2018 105.99p 106.04p 105.99p 106.00p 5265
11/06/2018 106.48p 106.98p 106.00p 106.00p 3074
08/06/2018 105.96p 106.48p 105.49p 105.50p 20783
07/06/2018 106.48p 106.48p 106.00p 106.00p 5000
06/06/2018 106.00p 106.50p 104.88p 105.50p 22712
05/06/2018 105.50p 105.50p 104.89p 105.25p 13027
04/06/2018 104.50p 105.39p 104.39p 105.00p 13648
01/06/2018 104.43p 104.50p 104.02p 104.50p 12236
31/05/2018 104.00p 104.50p 104.00p 104.50p 18000
30/05/2018 104.43p 104.50p 104.43p 104.50p 9770
29/05/2018 104.46p 104.50p 104.43p 104.50p 12765
25/05/2018 104.46p 104.50p 104.02p 104.50p 1465
24/05/2018 103.76p 104.75p 104.00p 104.75p 17700
23/05/2018 103.76p 104.00p 103.76p 104.00p 11835
22/05/2018 104.00p 104.00p 103.76p 104.00p 19022
21/05/2018 104.00p 104.00p 103.50p 104.00p 21622
18/05/2018 104.00p 104.00p 104.00p 104.00p 21403
17/05/2018 104.00p 104.00p 104.00p 104.00p 20606
16/05/2018 104.00p 104.25p 104.00p 104.00p 18320
15/05/2018 105.00p 105.00p 103.87p 104.00p 28500
14/05/2018 105.61p 105.69p 104.75p 104.75p 19733
11/05/2018 105.62p 105.62p 104.51p 104.51p 10099
10/05/2018 104.74p 104.74p 104.00p 104.00p 7773
09/05/2018 104.00p 104.74p 103.74p 104.00p 20283
08/05/2018 103.61p 103.74p 103.00p 103.00p 1247
04/05/2018 103.00p 103.74p 103.00p 103.00p 14735
03/05/2018 102.74p 103.98p 102.25p 103.00p 28581
02/05/2018 102.63p 102.75p 102.00p 102.00p 17131
01/05/2018 103.00p 103.00p 100.00p 101.50p 36012

*Close Price adjusted for both dividends and splits