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
07/03/2025 139.00p 140.00p 137.75p 138.50p 229857
06/03/2025 139.50p 141.50p 138.83p 139.50p 411395
05/03/2025 141.00p 142.00p 139.00p 140.00p 168394
04/03/2025 142.00p 144.42p 140.00p 140.00p 134664
03/03/2025 144.50p 148.50p 142.00p 146.00p 613534
28/02/2025 149.00p 149.00p 144.53p 145.50p 71889
27/02/2025 147.00p 147.50p 146.00p 147.50p 159063
26/02/2025 150.00p 151.21p 147.00p 148.00p 326574
25/02/2025 150.50p 154.50p 150.00p 150.50p 83978
24/02/2025 152.00p 155.50p 148.50p 151.75p 112310
21/02/2025 150.00p 152.00p 149.50p 152.00p 48436
20/02/2025 153.00p 153.00p 148.70p 150.50p 159283
19/02/2025 154.00p 154.10p 152.00p 152.00p 93253
18/02/2025 154.00p 154.48p 150.99p 153.75p 236825
17/02/2025 155.00p 155.50p 152.50p 154.00p 84850
14/02/2025 154.00p 155.00p 153.50p 154.00p 128890
13/02/2025 154.00p 155.15p 153.00p 153.50p 105954
12/02/2025 154.00p 155.00p 153.03p 155.00p 55092
11/02/2025 154.00p 155.00p 151.50p 153.00p 139898
10/02/2025 154.00p 155.00p 153.00p 154.50p 79586
07/02/2025 155.00p 155.50p 152.70p 154.50p 88219
06/02/2025 154.00p 155.50p 153.23p 154.50p 112877
05/02/2025 154.00p 154.00p 153.00p 154.00p 64485
04/02/2025 153.50p 154.00p 153.43p 154.00p 67367
03/02/2025 157.00p 157.00p 152.50p 153.25p 238135
31/01/2025 155.00p 157.00p 155.00p 156.00p 81487
30/01/2025 155.00p 155.50p 155.00p 155.50p 32662
29/01/2025 155.00p 157.00p 153.52p 157.00p 186521
28/01/2025 153.00p 155.00p 152.00p 155.00p 127806
27/01/2025 153.00p 153.70p 151.18p 152.00p 193242
24/01/2025 152.50p 153.70p 152.50p 153.00p 184445
23/01/2025 153.00p 154.00p 152.54p 154.00p 131480
22/01/2025 154.00p 154.00p 152.63p 154.00p 90115
21/01/2025 152.50p 154.00p 152.50p 152.50p 154867
20/01/2025 153.00p 154.00p 152.00p 153.00p 142853
17/01/2025 151.00p 153.00p 151.00p 152.00p 235703
16/01/2025 150.50p 152.00p 148.25p 152.00p 238084
15/01/2025 147.50p 149.50p 145.59p 149.50p 302850
14/01/2025 146.00p 147.34p 144.50p 146.25p 77647
13/01/2025 147.50p 152.50p 145.10p 146.00p 200391
10/01/2025 149.00p 152.50p 147.72p 149.50p 71975
09/01/2025 149.00p 149.00p 147.16p 148.50p 109942
08/01/2025 152.00p 153.50p 149.00p 149.00p 72303
07/01/2025 153.50p 155.50p 150.00p 151.50p 63535
06/01/2025 153.00p 155.50p 152.00p 154.50p 129955
03/01/2025 153.50p 155.50p 153.00p 153.00p 305796
02/01/2025 155.00p 156.00p 152.92p 155.50p 182170
31/12/2024 152.50p 154.00p 152.01p 154.00p 39017
30/12/2024 151.50p 154.00p 151.00p 152.50p 67722
27/12/2024 153.00p 155.00p 151.50p 153.00p 196354
24/12/2024 152.00p 154.00p 150.21p 154.00p 20194
23/12/2024 152.00p 152.50p 150.81p 152.00p 54607
20/12/2024 153.00p 153.00p 150.00p 151.50p 281052
19/12/2024 152.00p 153.20p 151.00p 153.00p 200440
18/12/2024 152.50p 153.70p 152.50p 153.50p 70535
17/12/2024 154.50p 154.50p 152.08p 154.00p 669643
16/12/2024 153.50p 154.50p 150.19p 154.00p 761816
13/12/2024 152.50p 154.50p 151.22p 153.50p 281575
12/12/2024 153.50p 154.00p 150.25p 154.00p 1625701
11/12/2024 154.00p 154.50p 150.50p 154.00p 274970
10/12/2024 152.50p 155.00p 151.00p 152.00p 140011
09/12/2024 156.00p 156.50p 152.50p 156.00p 69668
06/12/2024 155.00p 156.00p 153.10p 156.00p 207543
05/12/2024 153.00p 153.50p 152.00p 153.50p 113607
04/12/2024 155.00p 155.00p 152.05p 155.00p 82583
03/12/2024 153.00p 155.00p 152.00p 154.50p 170021
02/12/2024 152.00p 154.50p 152.00p 153.00p 182808
29/11/2024 151.00p 151.90p 151.00p 151.00p 79548
28/11/2024 152.00p 153.25p 152.00p 153.25p 59584
27/11/2024 154.00p 154.00p 150.14p 154.00p 247085
26/11/2024 151.00p 154.00p 150.00p 151.50p 175540
25/11/2024 154.00p 156.50p 152.00p 156.50p 130070
22/11/2024 156.00p 156.20p 153.28p 156.00p 257812
21/11/2024 157.00p 158.00p 155.82p 158.00p 117679
20/11/2024 156.00p 158.00p 156.00p 158.00p 970617
19/11/2024 155.00p 157.50p 153.51p 157.25p 115055
18/11/2024 157.50p 157.50p 153.36p 156.50p 202254
15/11/2024 153.00p 157.50p 153.00p 155.25p 213244
14/11/2024 155.00p 156.00p 153.28p 156.00p 445175
13/11/2024 156.00p 159.00p 155.25p 155.25p 119735
12/11/2024 158.50p 162.00p 155.17p 156.50p 402481
11/11/2024 156.50p 160.75p 158.09p 160.75p 160054
08/11/2024 156.50p 160.05p 156.12p 156.50p 252618
07/11/2024 155.50p 159.00p 155.00p 159.00p 91984
06/11/2024 156.00p 160.50p 156.00p 157.75p 199259
05/11/2024 157.00p 160.00p 155.75p 157.75p 165599
04/11/2024 159.50p 160.00p 157.00p 159.75p 89293
01/11/2024 157.00p 159.88p 157.00p 157.00p 192225
31/10/2024 164.00p 164.00p 158.60p 160.25p 65568
30/10/2024 154.00p 162.00p 152.00p 161.00p 241097
29/10/2024 158.50p 160.75p 154.00p 154.00p 215640
28/10/2024 161.50p 163.00p 158.50p 159.00p 210297
25/10/2024 160.50p 161.00p 158.70p 160.00p 177949
24/10/2024 159.00p 161.50p 158.43p 160.00p 174954
23/10/2024 158.00p 161.25p 158.00p 160.00p 407615
22/10/2024 161.00p 163.00p 158.00p 158.00p 242673
21/10/2024 163.00p 165.00p 161.00p 161.00p 197142
18/10/2024 163.00p 165.50p 163.00p 163.00p 442583
17/10/2024 163.00p 164.53p 162.00p 164.50p 112493
16/10/2024 164.50p 166.50p 163.00p 165.50p 208965
15/10/2024 165.50p 167.00p 163.00p 163.00p 136032
14/10/2024 165.00p 168.50p 163.00p 167.00p 136604
11/10/2024 166.00p 166.80p 165.00p 165.00p 71361
10/10/2024 171.00p 171.00p 167.00p 167.50p 69241
09/10/2024 169.00p 170.00p 167.07p 170.00p 209632
08/10/2024 167.00p 170.00p 165.04p 166.00p 309717
07/10/2024 166.50p 170.00p 166.08p 167.00p 140151
04/10/2024 171.00p 171.00p 165.00p 167.00p 230726
03/10/2024 171.00p 171.00p 166.07p 170.00p 76576
02/10/2024 168.50p 171.50p 167.00p 171.00p 149952
01/10/2024 171.00p 172.50p 168.50p 172.00p 131334
30/09/2024 170.00p 171.00p 167.06p 171.00p 113527
27/09/2024 167.00p 170.00p 167.00p 170.00p 70072
26/09/2024 170.00p 170.00p 167.00p 168.50p 217336
25/09/2024 169.50p 173.00p 168.50p 172.00p 242851
24/09/2024 173.00p 173.10p 170.00p 173.00p 122320
23/09/2024 174.00p 174.76p 172.60p 173.00p 116284
20/09/2024 174.00p 175.50p 173.00p 173.00p 130589
19/09/2024 174.50p 175.50p 173.10p 175.50p 114460
18/09/2024 174.00p 175.50p 173.00p 174.25p 162685
17/09/2024 176.00p 176.00p 172.84p 175.00p 173504
16/09/2024 170.50p 177.00p 169.65p 176.00p 119990
13/09/2024 169.50p 174.50p 169.50p 169.50p 36667
12/09/2024 169.00p 171.70p 168.09p 170.25p 277524
11/09/2024 169.50p 170.06p 169.00p 169.50p 52533
10/09/2024 171.00p 170.75p 169.00p 170.75p 43224
09/09/2024 171.00p 176.00p 169.11p 174.00p 142501
06/09/2024 171.50p 174.00p 170.50p 174.00p 60053
05/09/2024 173.50p 173.50p 171.80p 173.50p 37861
04/09/2024 171.50p 176.50p 170.57p 174.00p 89261
03/09/2024 173.00p 174.18p 173.00p 173.00p 108854
30/08/2024 173.00p 175.00p 173.00p 174.00p 82030
29/08/2024 173.50p 174.71p 173.00p 173.00p 163946
28/08/2024 174.00p 175.00p 172.50p 175.00p 191583
27/08/2024 174.00p 176.50p 173.06p 174.50p 101290
23/08/2024 174.50p 175.50p 174.00p 175.50p 110560
22/08/2024 175.00p 176.50p 173.35p 174.00p 131251
21/08/2024 174.50p 174.50p 173.00p 174.00p 86491
20/08/2024 174.50p 175.00p 173.50p 174.00p 100510
19/08/2024 171.50p 174.50p 171.50p 173.00p 213697
16/08/2024 171.50p 173.50p 171.50p 172.00p 81645
15/08/2024 169.00p 174.00p 169.00p 170.00p 78810
14/08/2024 172.00p 174.00p 170.00p 173.00p 432281
13/08/2024 169.50p 171.50p 169.75p 171.50p 82541
12/08/2024 169.50p 170.00p 169.20p 169.50p 100485
09/08/2024 170.50p 171.83p 168.50p 169.50p 162187
08/08/2024 168.50p 170.75p 167.12p 168.75p 91096
07/08/2024 169.50p 169.50p 167.00p 168.50p 240385
06/08/2024 171.50p 171.50p 168.52p 169.50p 66379
05/08/2024 171.00p 173.42p 167.00p 168.25p 105890
02/08/2024 174.00p 178.00p 171.00p 173.00p 519188
01/08/2024 174.00p 175.00p 171.00p 173.00p 50262
31/07/2024 173.00p 174.34p 172.00p 172.00p 78714
30/07/2024 174.00p 176.09p 168.00p 175.75p 926851
29/07/2024 176.00p 179.50p 174.00p 176.25p 181808
26/07/2024 174.50p 176.50p 173.49p 176.50p 184243
25/07/2024 177.50p 181.50p 173.01p 176.00p 199231
24/07/2024 176.00p 180.00p 176.00p 176.00p 203766
23/07/2024 174.00p 176.00p 173.46p 176.00p 165970
22/07/2024 174.00p 175.50p 174.00p 175.00p 37299
19/07/2024 174.00p 175.50p 174.00p 174.75p 77002
18/07/2024 174.00p 175.50p 174.00p 174.00p 363535
17/07/2024 175.00p 175.50p 174.00p 174.00p 258137
16/07/2024 174.50p 175.50p 174.08p 175.50p 162950
15/07/2024 175.00p 175.50p 173.33p 175.00p 111961
12/07/2024 174.50p 174.50p 173.24p 174.50p 176116
11/07/2024 173.50p 175.00p 173.50p 173.50p 122567
10/07/2024 173.00p 173.94p 172.18p 173.25p 85053
09/07/2024 173.00p 175.00p 171.32p 173.50p 54245
08/07/2024 172.50p 174.00p 172.50p 173.00p 97183
05/07/2024 175.00p 175.00p 170.70p 172.00p 467428
04/07/2024 173.50p 173.50p 173.00p 173.50p 120809
03/07/2024 173.00p 175.00p 172.50p 172.50p 53489
02/07/2024 173.00p 175.00p 172.50p 172.50p 77210
01/07/2024 173.50p 175.50p 172.00p 172.00p 107667
28/06/2024 174.50p 175.50p 172.29p 174.50p 598661
27/06/2024 173.50p 174.41p 172.00p 172.00p 155799
26/06/2024 175.00p 175.50p 173.02p 173.50p 117438
25/06/2024 173.50p 175.00p 172.00p 172.00p 703263
24/06/2024 172.50p 175.00p 172.27p 173.00p 170284
21/06/2024 174.00p 174.00p 171.50p 174.00p 169873
20/06/2024 171.50p 175.00p 170.00p 173.50p 241471
19/06/2024 173.50p 173.25p 171.04p 173.25p 100167
18/06/2024 173.50p 174.00p 170.84p 173.25p 87246
17/06/2024 175.00p 176.00p 173.14p 174.50p 158374
14/06/2024 174.00p 176.00p 173.50p 174.75p 216614
13/06/2024 174.00p 175.12p 173.00p 174.75p 84637
12/06/2024 174.00p 175.18p 173.63p 174.00p 128862
11/06/2024 174.50p 176.00p 170.50p 175.00p 169624
10/06/2024 174.00p 174.00p 170.82p 172.00p 369728
07/06/2024 174.00p 174.00p 172.22p 173.75p 667816
06/06/2024 174.00p 175.00p 172.97p 173.00p 375389
05/06/2024 173.50p 174.00p 172.62p 173.50p 286149
04/06/2024 172.00p 173.00p 170.54p 172.00p 178604
03/06/2024 169.00p 172.00p 167.60p 171.00p 608771
31/05/2024 170.00p 170.34p 167.00p 167.00p 321017
30/05/2024 172.50p 175.00p 169.00p 171.00p 733210
29/05/2024 173.00p 175.50p 173.00p 173.50p 124318
28/05/2024 174.50p 175.00p 172.16p 174.50p 303772
24/05/2024 174.00p 174.94p 173.00p 174.50p 162234

*Close Price adjusted for both dividends and splits