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
08/08/2023 157.00p 157.50p 156.00p 157.50p 88401
07/08/2023 158.50p 158.50p 157.28p 158.50p 76958
04/08/2023 159.00p 159.00p 156.23p 159.00p 69102
03/08/2023 156.50p 157.00p 155.22p 156.00p 101319
02/08/2023 157.00p 158.50p 155.95p 157.50p 51333
01/08/2023 158.00p 160.00p 157.00p 158.00p 109087
31/07/2023 158.00p 160.00p 157.66p 159.00p 379252
28/07/2023 159.00p 159.00p 157.54p 159.00p 51226
27/07/2023 156.00p 159.00p 156.00p 157.50p 108487
26/07/2023 157.00p 158.00p 156.06p 157.00p 311672
25/07/2023 159.00p 159.35p 156.00p 158.00p 101484
24/07/2023 159.00p 159.84p 158.00p 159.00p 103273
21/07/2023 160.00p 162.50p 160.00p 161.00p 73269
20/07/2023 161.00p 161.75p 160.00p 161.00p 181914
19/07/2023 160.00p 160.75p 153.50p 160.75p 184176
18/07/2023 160.50p 160.50p 158.00p 159.00p 139284
17/07/2023 159.00p 162.00p 159.00p 159.00p 98036
14/07/2023 159.00p 162.00p 159.00p 159.00p 47460
13/07/2023 160.00p 160.00p 158.64p 159.00p 66446
12/07/2023 157.00p 160.00p 156.00p 157.00p 124596
11/07/2023 156.50p 158.00p 156.00p 158.00p 72117
10/07/2023 157.00p 159.50p 156.00p 157.00p 176055
07/07/2023 157.00p 159.50p 154.93p 157.75p 1257169
06/07/2023 155.00p 157.00p 153.50p 153.50p 242497
05/07/2023 157.00p 157.00p 154.78p 157.00p 46656
04/07/2023 154.00p 157.00p 154.22p 155.25p 45189
03/07/2023 154.00p 157.00p 153.50p 156.00p 85574
30/06/2023 157.00p 158.00p 155.24p 156.00p 117149
29/06/2023 156.00p 158.00p 156.00p 156.00p 55992
28/06/2023 156.00p 158.00p 154.75p 156.50p 124017
27/06/2023 156.00p 161.00p 156.00p 157.50p 35714
26/06/2023 161.00p 161.00p 156.00p 158.00p 96733
23/06/2023 157.00p 159.00p 156.67p 158.50p 52979
22/06/2023 159.00p 161.50p 155.92p 159.25p 133707
21/06/2023 160.00p 160.10p 159.00p 159.00p 78606
20/06/2023 160.50p 162.00p 158.12p 162.00p 159636
19/06/2023 161.00p 165.00p 161.00p 162.00p 128900
16/06/2023 162.00p 162.83p 162.00p 162.00p 70993
15/06/2023 161.00p 164.50p 162.00p 163.25p 82744
14/06/2023 161.00p 162.80p 161.00p 162.00p 74446
13/06/2023 161.00p 166.00p 158.00p 162.50p 113800
12/06/2023 165.00p 165.00p 162.20p 165.00p 169537
09/06/2023 161.50p 166.00p 161.50p 164.50p 87377
08/06/2023 161.50p 162.75p 161.02p 162.75p 46500
07/06/2023 158.50p 163.00p 160.96p 162.00p 50887
06/06/2023 158.50p 163.00p 159.61p 161.50p 110173
05/06/2023 158.50p 161.75p 160.81p 161.75p 92080
02/06/2023 158.50p 162.00p 158.00p 159.25p 200809
01/06/2023 159.00p 160.00p 158.00p 160.00p 138582
31/05/2023 162.00p 162.50p 159.00p 162.00p 163603
30/05/2023 164.00p 164.16p 160.11p 162.00p 209666
26/05/2023 165.00p 169.00p 165.00p 165.00p 70427
25/05/2023 165.00p 167.00p 165.00p 167.00p 77087
24/05/2023 165.00p 166.02p 165.00p 165.00p 160970
23/05/2023 166.50p 166.50p 165.50p 166.00p 398473
22/05/2023 165.50p 168.50p 165.00p 165.25p 202688
19/05/2023 166.00p 169.00p 165.00p 169.00p 207651
18/05/2023 166.50p 166.50p 165.04p 165.50p 388782
17/05/2023 165.50p 168.00p 165.00p 165.50p 121828
16/05/2023 166.00p 168.50p 165.50p 165.50p 99768
15/05/2023 166.00p 167.00p 165.00p 166.50p 87279
12/05/2023 166.50p 166.50p 165.30p 166.00p 108229
11/05/2023 166.00p 166.50p 165.00p 165.50p 184987
10/05/2023 167.00p 168.00p 166.00p 167.00p 102570
09/05/2023 167.00p 169.00p 165.00p 168.00p 283792
05/05/2023 166.00p 166.00p 165.11p 166.00p 125421
04/05/2023 165.00p 167.00p 165.00p 165.50p 236520
03/05/2023 164.50p 167.00p 164.50p 165.50p 227781
02/05/2023 165.00p 167.00p 164.39p 165.50p 207854
28/04/2023 165.00p 165.58p 164.16p 165.00p 118984
27/04/2023 163.00p 165.00p 162.90p 164.25p 108576
26/04/2023 162.50p 165.00p 162.06p 163.25p 100034
25/04/2023 163.00p 164.50p 162.31p 163.25p 112172
24/04/2023 162.00p 164.50p 162.00p 163.00p 152125
21/04/2023 163.00p 164.00p 162.50p 162.50p 82569
20/04/2023 161.00p 164.00p 159.84p 163.50p 125579
19/04/2023 159.00p 164.00p 159.00p 161.00p 82407
18/04/2023 162.00p 162.60p 159.20p 161.00p 121429
17/04/2023 162.00p 162.50p 158.63p 161.00p 190192
14/04/2023 159.00p 162.00p 158.50p 159.00p 148820
13/04/2023 163.00p 163.00p 159.00p 159.00p 118371
12/04/2023 161.50p 164.00p 161.25p 162.50p 85013
11/04/2023 163.00p 163.00p 161.00p 162.50p 158240
06/04/2023 160.50p 161.25p 158.77p 160.00p 165816
05/04/2023 156.00p 161.35p 156.00p 160.00p 245725
04/04/2023 161.00p 165.00p 156.00p 156.00p 173915
03/04/2023 162.00p 163.69p 160.63p 162.00p 133209
31/03/2023 162.00p 165.40p 160.00p 164.00p 134360
30/03/2023 165.00p 169.70p 160.00p 163.00p 277664
29/03/2023 164.50p 166.00p 164.19p 166.00p 34144
28/03/2023 165.00p 167.00p 164.00p 167.00p 61420
27/03/2023 165.00p 165.58p 162.80p 164.00p 171084
24/03/2023 165.00p 168.00p 164.00p 167.00p 64435
23/03/2023 166.00p 168.00p 165.00p 168.00p 51057
22/03/2023 166.00p 169.00p 165.70p 169.00p 1242131
21/03/2023 165.00p 169.00p 165.00p 166.00p 245731
20/03/2023 166.00p 171.00p 164.80p 168.50p 211674
17/03/2023 170.00p 174.00p 167.00p 167.00p 133424
16/03/2023 172.50p 175.00p 169.00p 172.50p 327595
15/03/2023 171.50p 175.67p 170.50p 171.00p 200297
14/03/2023 171.00p 173.00p 171.00p 172.00p 129819
13/03/2023 172.00p 175.25p 171.00p 172.50p 133198
10/03/2023 176.00p 180.00p 172.50p 172.50p 207119
09/03/2023 177.50p 180.25p 177.50p 180.25p 127715
08/03/2023 179.50p 180.25p 177.00p 180.25p 93970
07/03/2023 179.50p 183.00p 177.00p 180.00p 151475
06/03/2023 179.50p 183.00p 176.00p 181.00p 97850
03/03/2023 180.00p 180.00p 178.20p 180.00p 297815
02/03/2023 180.00p 181.00p 179.50p 180.25p 122212
01/03/2023 177.00p 183.00p 177.00p 179.50p 165269
28/02/2023 180.50p 181.49p 178.00p 178.00p 171055
27/02/2023 182.00p 182.00p 179.44p 180.50p 261381
24/02/2023 179.00p 181.00p 179.00p 180.00p 155690
23/02/2023 180.00p 181.00p 180.00p 180.25p 257263
22/02/2023 180.00p 181.50p 179.16p 180.00p 97478
21/02/2023 180.00p 182.45p 178.40p 180.00p 412370
20/02/2023 180.00p 181.25p 180.00p 181.25p 211373
17/02/2023 182.00p 182.50p 180.00p 182.00p 111931
16/02/2023 182.00p 183.00p 181.36p 182.50p 158648
15/02/2023 183.00p 183.00p 177.07p 181.50p 114299
14/02/2023 183.50p 184.00p 182.00p 182.00p 154539
13/02/2023 184.00p 184.00p 182.30p 182.75p 172137
10/02/2023 184.50p 184.50p 182.50p 182.75p 219996
09/02/2023 183.50p 185.00p 182.73p 184.25p 222074
08/02/2023 182.00p 185.00p 181.16p 183.00p 167641
07/02/2023 181.00p 182.50p 180.31p 181.00p 80856
06/02/2023 182.00p 182.50p 180.56p 181.00p 198584
03/02/2023 181.50p 182.00p 180.00p 181.50p 183417
02/02/2023 181.00p 182.00p 178.08p 180.50p 217698
01/02/2023 181.00p 181.00p 180.00p 181.00p 85610
31/01/2023 181.00p 182.00p 179.00p 180.00p 130249
30/01/2023 180.00p 181.00p 179.00p 180.00p 255735
27/01/2023 181.00p 181.80p 180.00p 180.50p 103473
26/01/2023 178.00p 180.50p 177.00p 180.50p 279311
25/01/2023 179.00p 179.00p 176.00p 177.00p 1670758
24/01/2023 176.50p 177.00p 175.55p 176.25p 703969
23/01/2023 178.00p 183.00p 176.00p 176.00p 192483
20/01/2023 178.00p 181.00p 175.10p 178.00p 98556
19/01/2023 177.50p 180.00p 175.50p 175.75p 1461217
18/01/2023 178.50p 181.00p 177.00p 177.00p 351764
17/01/2023 179.50p 182.00p 177.00p 179.00p 195395
16/01/2023 179.50p 180.06p 178.00p 178.50p 455545
13/01/2023 179.00p 181.00p 178.00p 178.00p 143468
12/01/2023 180.00p 181.00p 178.00p 179.25p 174122
11/01/2023 181.00p 182.50p 179.00p 179.00p 177958
10/01/2023 181.00p 182.00p 180.49p 182.00p 99939
09/01/2023 182.00p 182.61p 180.05p 180.50p 107702
06/01/2023 179.00p 181.00p 178.33p 181.00p 145979
05/01/2023 178.00p 178.50p 177.00p 178.25p 110856
04/01/2023 177.00p 178.00p 176.50p 178.00p 185046
03/01/2023 174.00p 176.50p 174.00p 176.50p 175095
30/12/2022 175.00p 174.55p 173.77p 174.25p 11164
29/12/2022 175.00p 175.00p 173.08p 174.75p 61394
28/12/2022 174.00p 174.00p 171.03p 174.00p 19494
23/12/2022 172.00p 174.00p 171.00p 172.50p 59991
22/12/2022 171.00p 174.00p 168.00p 172.00p 106987
21/12/2022 172.00p 173.22p 170.77p 171.25p 56395
20/12/2022 171.00p 172.50p 169.63p 171.00p 50037
19/12/2022 171.00p 173.00p 170.04p 171.00p 101716
16/12/2022 171.00p 175.00p 169.73p 171.00p 74363
15/12/2022 173.00p 179.00p 170.55p 173.00p 77559
14/12/2022 170.00p 176.45p 171.03p 172.00p 74763
13/12/2022 170.00p 173.00p 169.38p 171.50p 1745439
12/12/2022 172.00p 177.00p 169.00p 171.00p 67614
09/12/2022 171.00p 173.38p 169.00p 171.50p 260219
08/12/2022 172.00p 175.00p 171.50p 171.50p 72662
07/12/2022 176.00p 176.26p 171.00p 173.75p 448552
06/12/2022 175.00p 178.00p 175.00p 175.50p 95903
05/12/2022 177.00p 178.30p 175.51p 176.25p 109180
02/12/2022 176.50p 177.00p 174.34p 175.00p 119398
01/12/2022 174.00p 176.00p 174.00p 175.50p 230938
30/11/2022 173.00p 175.00p 172.52p 174.00p 157995
29/11/2022 176.00p 177.50p 172.64p 174.00p 320352
28/11/2022 172.00p 174.00p 169.20p 173.50p 429958
25/11/2022 167.50p 171.00p 166.40p 170.50p 580902
24/11/2022 167.00p 168.00p 165.30p 168.00p 45258
23/11/2022 167.00p 167.00p 164.50p 167.00p 104223
22/11/2022 168.00p 168.00p 164.80p 168.00p 76751
21/11/2022 166.00p 167.00p 164.25p 167.00p 197432
18/11/2022 166.00p 167.61p 166.00p 167.00p 82631
17/11/2022 166.00p 168.00p 166.00p 167.50p 104750
16/11/2022 166.00p 168.00p 166.00p 167.50p 73317
15/11/2022 166.00p 169.00p 166.00p 166.00p 323781
14/11/2022 168.00p 168.00p 165.00p 167.50p 107035
11/11/2022 163.00p 167.00p 164.11p 166.50p 111377
10/11/2022 163.00p 167.00p 159.00p 167.00p 78160
09/11/2022 160.00p 162.00p 159.62p 162.00p 30979
08/11/2022 161.00p 162.00p 155.55p 162.00p 54410
07/11/2022 159.00p 159.00p 156.75p 159.00p 82736
04/11/2022 158.00p 158.50p 152.72p 158.50p 167913
03/11/2022 157.00p 161.00p 154.48p 158.25p 124799
02/11/2022 157.00p 159.00p 155.20p 158.50p 325229
01/11/2022 155.00p 155.02p 152.73p 155.00p 68777
31/10/2022 155.00p 155.59p 150.80p 153.00p 42638
28/10/2022 155.00p 155.00p 149.46p 152.50p 49502
27/10/2022 155.00p 151.50p 149.28p 151.50p 20847
26/10/2022 155.00p 155.00p 149.08p 155.00p 44091
25/10/2022 151.00p 153.00p 150.00p 153.00p 39835
24/10/2022 151.00p 153.50p 150.00p 153.50p 50118
21/10/2022 151.00p 153.50p 151.00p 153.50p 48726

*Close Price adjusted for both dividends and splits