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
13/01/2022 167.00p 167.00p 162.00p 162.00p 21100
12/01/2022 167.00p 167.00p 162.38p 165.50p 48237
10/01/2022 168.00p 168.00p 163.00p 163.00p 68129
07/01/2022 168.00p 168.00p 164.20p 166.50p 44488
06/01/2022 168.00p 168.00p 164.09p 166.50p 11082
05/01/2022 169.00p 169.00p 165.00p 167.00p 75504
04/01/2022 167.00p 168.00p 165.21p 167.50p 146605
03/01/2022 165.00p 166.00p 164.63p 166.00p 39030
31/12/2021 165.00p 166.00p 164.63p 166.00p 39030
30/12/2021 165.00p 165.75p 163.20p 165.75p 113543
29/12/2021 165.00p 168.00p 162.30p 165.00p 48676
28/12/2021 165.00p 165.00p 161.30p 163.50p 70208
27/12/2021 165.00p 165.00p 161.30p 163.50p 70208
24/12/2021 165.00p 165.00p 161.30p 163.50p 70208
23/12/2021 165.00p 165.00p 161.10p 162.50p 546809
22/12/2021 163.00p 164.00p 157.06p 162.50p 122018
21/12/2021 162.00p 162.00p 156.07p 162.00p 169968
20/12/2021 160.00p 163.00p 156.00p 159.50p 45534
17/12/2021 160.00p 160.00p 158.00p 160.00p 31792
16/12/2021 159.50p 161.50p 158.00p 161.50p 45278
15/12/2021 159.50p 161.50p 158.54p 160.25p 18572
14/12/2021 159.50p 161.50p 159.50p 159.50p 54153
13/12/2021 162.00p 163.85p 160.50p 160.50p 188592
10/12/2021 164.00p 168.00p 161.50p 163.75p 44895
09/12/2021 164.00p 165.90p 162.54p 164.00p 19898
08/12/2021 165.00p 167.60p 163.53p 165.25p 31611
07/12/2021 160.00p 163.39p 161.00p 162.75p 30689
06/12/2021 160.00p 164.50p 156.50p 163.00p 270043
03/12/2021 154.50p 162.73p 157.83p 161.75p 504112
02/12/2021 154.50p 159.70p 156.83p 159.00p 127093
01/12/2021 154.50p 158.00p 154.00p 158.00p 75760
30/11/2021 154.50p 161.50p 153.50p 153.50p 40968
29/11/2021 162.00p 162.00p 155.57p 162.00p 35843
26/11/2021 157.00p 162.00p 155.50p 162.00p 51143
25/11/2021 162.00p 162.00p 158.00p 162.00p 16501
24/11/2021 163.00p 161.60p 159.72p 161.50p 35362
23/11/2021 163.00p 161.62p 159.00p 161.50p 48712
22/11/2021 163.00p 161.64p 159.00p 161.50p 40404
19/11/2021 163.00p 161.85p 158.00p 161.50p 73217
18/11/2021 163.00p 161.59p 158.00p 161.25p 50585
17/11/2021 163.00p 163.00p 159.01p 161.50p 12607
16/11/2021 161.50p 161.92p 159.00p 161.50p 29790
15/11/2021 161.50p 162.00p 158.77p 161.50p 40395
12/11/2021 160.00p 165.00p 158.50p 161.50p 46947
11/11/2021 158.00p 160.90p 159.17p 159.75p 51333
10/11/2021 158.00p 163.00p 159.66p 162.00p 161719
09/11/2021 158.00p 164.50p 158.00p 161.25p 17270
08/11/2021 158.00p 162.00p 158.00p 162.00p 107278
05/11/2021 159.00p 162.00p 158.00p 158.00p 52236
04/11/2021 164.00p 164.00p 158.50p 161.50p 60605
03/11/2021 159.00p 162.84p 159.25p 162.00p 85652
02/11/2021 159.00p 163.14p 159.00p 162.00p 28667
01/11/2021 164.00p 163.44p 160.60p 162.00p 20431
29/10/2021 164.00p 163.44p 160.50p 162.50p 71502
28/10/2021 164.00p 163.75p 161.89p 162.50p 29374
27/10/2021 164.00p 163.75p 161.89p 162.50p 47927
26/10/2021 164.00p 164.00p 159.25p 164.00p 68918
25/10/2021 161.00p 163.50p 159.00p 162.00p 126422
22/10/2021 161.00p 163.50p 161.16p 162.00p 29170
21/10/2021 161.00p 162.56p 160.00p 161.00p 45171
20/10/2021 163.00p 163.00p 157.52p 160.00p 153119
19/10/2021 160.00p 162.76p 157.28p 160.00p 194480
18/10/2021 160.00p 163.00p 155.50p 159.50p 53839
15/10/2021 155.00p 160.40p 154.00p 155.00p 66088
14/10/2021 153.50p 157.00p 153.50p 157.00p 16987
13/10/2021 153.00p 155.00p 151.06p 155.00p 85845
12/10/2021 154.00p 155.40p 151.06p 154.00p 92766
11/10/2021 154.00p 157.00p 153.22p 157.00p 47543
08/10/2021 159.00p 159.00p 154.06p 159.00p 38045
07/10/2021 156.00p 159.00p 155.18p 159.00p 22469
06/10/2021 157.00p 159.05p 156.06p 159.00p 39669
05/10/2021 157.00p 160.00p 157.00p 160.00p 42102
04/10/2021 157.00p 159.49p 157.00p 157.00p 45348
01/10/2021 160.00p 165.00p 157.00p 159.00p 101733
30/09/2021 163.00p 163.70p 160.00p 163.00p 27257
29/09/2021 166.00p 166.00p 161.00p 166.00p 65853
28/09/2021 168.00p 168.00p 162.00p 165.00p 62615
27/09/2021 168.00p 168.00p 161.91p 165.00p 83895
24/09/2021 168.00p 168.00p 163.13p 165.00p 14098
23/09/2021 167.00p 167.00p 161.84p 167.00p 10230
22/09/2021 165.00p 165.00p 161.00p 163.00p 27973
21/09/2021 165.00p 165.00p 160.75p 165.00p 119530
20/09/2021 168.00p 168.00p 164.00p 165.00p 43286
17/09/2021 168.00p 168.00p 166.05p 168.00p 152249
16/09/2021 169.00p 169.00p 166.05p 169.00p 88752
15/09/2021 168.00p 168.00p 166.04p 168.00p 88804
14/09/2021 169.00p 169.00p 167.18p 168.50p 91039
13/09/2021 169.50p 169.69p 166.00p 168.50p 62003
10/09/2021 165.00p 169.00p 165.00p 168.00p 47820
09/09/2021 169.00p 167.50p 165.13p 167.50p 50995
08/09/2021 169.00p 169.00p 165.13p 169.00p 31772
07/09/2021 167.00p 170.00p 160.00p 169.00p 38841
06/09/2021 164.00p 170.00p 164.00p 164.00p 70888
03/09/2021 167.00p 167.50p 166.27p 167.50p 16405
02/09/2021 167.00p 170.00p 165.00p 167.50p 63062
01/09/2021 165.00p 166.00p 165.00p 166.00p 43511
31/08/2021 167.00p 166.00p 164.46p 166.00p 42485
30/08/2021 167.00p 167.00p 163.62p 165.50p 73215
27/08/2021 167.00p 167.00p 163.62p 165.50p 73215
26/08/2021 167.00p 167.00p 162.70p 165.00p 11898
25/08/2021 166.00p 167.00p 161.75p 162.00p 92580
24/08/2021 165.00p 165.00p 148.78p 164.00p 77371
23/08/2021 165.00p 165.00p 162.00p 162.00p 104099
20/08/2021 165.00p 165.00p 162.67p 164.00p 33641
19/08/2021 162.00p 164.00p 160.33p 162.00p 32286
18/08/2021 166.00p 166.00p 163.50p 165.00p 40102
17/08/2021 166.00p 166.00p 163.10p 164.00p 11136
16/08/2021 165.00p 166.96p 163.00p 165.00p 474804
13/08/2021 164.00p 167.00p 161.00p 165.00p 51760
12/08/2021 160.00p 164.00p 160.00p 164.00p 75242
11/08/2021 163.00p 163.00p 159.56p 161.00p 31144
10/08/2021 162.00p 161.92p 160.21p 161.50p 133625
09/08/2021 162.00p 162.00p 159.25p 162.00p 142435
06/08/2021 163.00p 163.00p 157.82p 161.00p 122748
05/08/2021 160.00p 160.00p 146.86p 160.00p 164918
04/08/2021 160.00p 160.50p 157.00p 160.50p 119552
03/08/2021 160.00p 160.25p 157.24p 160.25p 36974
02/08/2021 162.00p 162.00p 157.12p 160.00p 38844
30/07/2021 163.00p 163.00p 157.06p 163.00p 40169
29/07/2021 159.00p 159.00p 157.00p 157.00p 39428
28/07/2021 163.00p 163.00p 157.00p 160.00p 160332
27/07/2021 162.00p 162.00p 157.00p 159.50p 192394
26/07/2021 159.00p 162.00p 155.00p 159.00p 137863
23/07/2021 153.00p 160.00p 148.00p 157.50p 149974
22/07/2021 158.00p 158.00p 153.00p 153.00p 136925
21/07/2021 158.00p 158.00p 152.00p 152.00p 37770
20/07/2021 158.00p 158.00p 152.00p 157.50p 95767
19/07/2021 157.50p 157.65p 150.67p 157.50p 129129
16/07/2021 161.00p 159.00p 156.00p 159.00p 60538
15/07/2021 161.00p 161.00p 155.00p 159.00p 268258
14/07/2021 158.00p 161.00p 156.00p 158.50p 254247
13/07/2021 162.00p 162.00p 158.62p 160.00p 60587
12/07/2021 158.00p 162.00p 158.00p 159.00p 53889
09/07/2021 162.00p 162.00p 155.41p 157.50p 113834
08/07/2021 155.00p 160.00p 152.00p 160.00p 129011
07/07/2021 155.00p 157.34p 155.00p 155.00p 30167
06/07/2021 160.00p 161.00p 154.25p 158.00p 114597
05/07/2021 158.00p 158.00p 154.00p 156.00p 56143
02/07/2021 155.00p 155.00p 153.00p 155.00p 48377
01/07/2021 155.00p 154.00p 152.00p 153.50p 98676
30/06/2021 155.00p 158.00p 152.25p 155.00p 259173
29/06/2021 149.00p 157.00p 149.00p 157.00p 128858
28/06/2021 149.00p 152.00p 148.56p 152.00p 110896
25/06/2021 153.00p 153.00p 148.00p 153.00p 124024
24/06/2021 155.00p 157.56p 150.00p 155.00p 95331
23/06/2021 157.00p 160.00p 157.15p 159.00p 87769
22/06/2021 157.00p 160.00p 157.00p 159.50p 90978
21/06/2021 162.00p 162.22p 158.50p 162.00p 46444
18/06/2021 163.50p 164.80p 160.00p 162.00p 1726542
17/06/2021 161.00p 166.00p 161.00p 166.00p 38133
16/06/2021 162.00p 164.00p 161.00p 164.00p 108563
15/06/2021 162.00p 164.00p 159.94p 162.00p 139875
14/06/2021 162.00p 165.20p 162.00p 162.00p 124727
11/06/2021 165.00p 166.00p 161.00p 165.00p 193942
10/06/2021 166.00p 166.00p 163.00p 166.00p 90772
09/06/2021 168.00p 166.45p 163.00p 166.00p 233756
08/06/2021 168.00p 169.00p 163.00p 169.00p 124910
07/06/2021 165.00p 167.00p 163.55p 165.50p 98670
04/06/2021 165.00p 168.00p 162.00p 166.00p 414876
03/06/2021 163.00p 163.00p 159.00p 163.00p 122011
02/06/2021 162.00p 163.25p 159.00p 162.00p 210364
01/06/2021 162.00p 162.73p 158.06p 162.00p 252578
31/05/2021 164.00p 164.00p 159.74p 161.00p 317964
28/05/2021 164.00p 164.00p 159.74p 161.00p 267964
27/05/2021 154.00p 163.49p 154.00p 160.50p 220604
26/05/2021 157.00p 158.00p 151.00p 155.00p 147526
25/05/2021 148.00p 148.00p 145.32p 146.50p 152166
24/05/2021 148.00p 148.00p 145.11p 145.50p 412820
21/05/2021 146.00p 146.82p 144.35p 145.00p 89143
20/05/2021 146.00p 146.99p 144.53p 145.00p 58264
19/05/2021 146.00p 147.28p 144.42p 145.00p 125649
18/05/2021 146.00p 147.28p 143.62p 145.00p 62591
17/05/2021 146.00p 145.12p 142.96p 145.00p 77618
14/05/2021 146.00p 146.00p 143.50p 144.00p 329672
13/05/2021 143.00p 145.33p 143.68p 143.50p 84196
12/05/2021 143.00p 145.40p 143.68p 145.00p 45777
11/05/2021 143.00p 145.55p 143.00p 145.00p 61614
10/05/2021 143.00p 145.60p 143.20p 145.00p 43949
07/05/2021 143.00p 145.00p 141.91p 145.00p 86658
06/05/2021 143.00p 143.50p 141.88p 143.50p 92583
05/05/2021 146.00p 143.50p 141.80p 143.50p 35862
04/05/2021 146.00p 143.50p 141.00p 143.50p 53131
03/05/2021 146.00p 143.50p 141.80p 143.50p 73487
30/04/2021 146.00p 143.50p 141.80p 143.50p 73487
29/04/2021 146.00p 146.00p 141.65p 143.50p 85768
28/04/2021 143.00p 143.19p 141.65p 143.00p 57494
27/04/2021 144.00p 143.19p 141.65p 143.00p 51929
26/04/2021 144.00p 143.19p 141.46p 143.00p 55693
23/04/2021 144.00p 143.23p 141.25p 143.00p 29638
22/04/2021 144.00p 144.00p 141.25p 143.00p 144980
21/04/2021 141.00p 143.66p 141.25p 143.00p 93789
20/04/2021 141.00p 144.00p 140.30p 143.00p 222025
19/04/2021 140.00p 145.00p 140.00p 143.00p 45663
16/04/2021 140.00p 146.00p 142.00p 143.00p 33761
15/04/2021 140.00p 146.00p 137.10p 146.00p 175358
14/04/2021 135.00p 139.75p 135.00p 137.50p 67248
13/04/2021 139.00p 139.00p 135.00p 137.00p 184708
12/04/2021 137.00p 138.00p 133.65p 135.00p 39965
09/04/2021 129.00p 137.00p 131.51p 134.00p 20701
08/04/2021 129.00p 134.23p 128.50p 132.00p 139097

*Close Price adjusted for both dividends and splits