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
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
17/05/2019 98.18p 98.18p 97.38p 98.00p 122357
16/05/2019 97.18p 98.00p 96.02p 97.50p 17778
15/05/2019 98.00p 98.77p 96.00p 97.00p 72378
14/05/2019 99.77p 99.77p 98.03p 99.50p 2710
13/05/2019 99.77p 99.77p 98.03p 99.50p 9336
10/05/2019 99.98p 100.00p 98.50p 99.75p 11204
09/05/2019 100.00p 100.00p 98.00p 99.50p 17838
08/05/2019 100.43p 100.43p 98.00p 99.50p 21098
07/05/2019 99.00p 101.00p 99.00p 99.50p 15133
03/05/2019 101.67p 101.67p 99.00p 100.00p 18189
02/05/2019 101.78p 101.78p 99.00p 100.50p 41172
01/05/2019 101.78p 101.78p 100.33p 101.00p 34696
30/04/2019 101.78p 101.78p 101.00p 101.00p 53949
29/04/2019 100.51p 102.67p 100.51p 101.50p 26516
26/04/2019 100.51p 101.50p 100.51p 101.50p 34041
25/04/2019 102.00p 103.00p 100.34p 101.50p 17327
24/04/2019 99.51p 102.00p 99.51p 100.50p 25795
23/04/2019 102.00p 102.00p 99.50p 100.50p 21974
18/04/2019 102.00p 102.00p 99.50p 100.50p 18930
17/04/2019 99.41p 100.50p 99.41p 100.50p 6592
16/04/2019 99.41p 101.67p 99.41p 100.50p 11657
15/04/2019 99.41p 101.78p 99.41p 101.00p 56528
12/04/2019 101.67p 101.67p 99.41p 100.50p 16548
11/04/2019 101.67p 101.67p 99.41p 100.50p 3066
10/04/2019 99.00p 101.70p 99.00p 100.50p 47375
09/04/2019 102.00p 102.00p 99.41p 100.50p 22912
08/04/2019 99.50p 101.94p 99.40p 100.50p 39656
05/04/2019 100.05p 101.94p 99.00p 100.50p 33397
04/04/2019 102.00p 102.00p 100.05p 100.50p 50712
03/04/2019 101.00p 102.00p 100.05p 100.50p 15350
02/04/2019 100.70p 100.97p 99.50p 99.50p 19180
01/04/2019 100.70p 100.70p 98.70p 99.50p 71068
29/03/2019 100.00p 100.00p 99.25p 99.25p 4913
28/03/2019 97.50p 99.50p 97.50p 98.75p 10501
27/03/2019 99.00p 99.50p 97.50p 98.25p 9988
26/03/2019 98.50p 99.00p 97.38p 98.00p 24330
25/03/2019 98.47p 98.47p 96.50p 97.50p 18402
22/03/2019 96.45p 97.25p 96.43p 97.25p 2123
21/03/2019 96.45p 97.25p 96.45p 97.25p 1000
20/03/2019 97.00p 97.25p 96.26p 97.25p 19684
19/03/2019 97.35p 98.00p 97.35p 98.00p 10150
18/03/2019 96.50p 97.75p 96.50p 97.75p 1000
15/03/2019 96.50p 97.75p 96.50p 97.75p 4081
14/03/2019 97.00p 97.75p 97.75p 97.75p 15000
13/03/2019 97.00p 97.75p 96.50p 97.75p 7943
12/03/2019 97.43p 98.25p 97.43p 98.25p 2500
11/03/2019 97.00p 98.25p 97.00p 98.25p 11740
08/03/2019 97.50p 98.25p 97.50p 98.25p 3650
07/03/2019 98.00p 99.25p 98.00p 99.25p 5103
06/03/2019 98.00p 99.25p 98.00p 99.25p 4000
05/03/2019 98.00p 99.25p 98.00p 99.25p 7257
04/03/2019 98.50p 99.60p 98.50p 99.25p 22478
01/03/2019 98.50p 100.00p 99.75p 99.75p 15000
28/02/2019 98.50p 100.00p 98.50p 100.00p 1240
27/02/2019 99.00p 100.25p 99.00p 100.25p 1834
26/02/2019 100.39p 100.39p 99.00p 100.25p 7206
25/02/2019 99.50p 100.25p 99.50p 100.25p 6358
22/02/2019 99.50p 100.39p 99.50p 100.25p 11516
21/02/2019 99.50p 100.99p 99.50p 100.75p 26008
20/02/2019 100.99p 100.99p 100.75p 100.75p 674
19/02/2019 100.00p 101.19p 100.00p 101.00p 11787
18/02/2019 100.00p 101.00p 100.00p 101.00p 9988
15/02/2019 101.19p 101.19p 100.00p 101.00p 8757
14/02/2019 99.50p 101.00p 99.50p 101.00p 8859
13/02/2019 101.20p 101.20p 100.00p 101.00p 12747
12/02/2019 101.20p 101.20p 101.00p 101.00p 295
11/02/2019 101.20p 101.20p 101.00p 101.00p 21134
08/02/2019 101.20p 101.20p 100.00p 101.00p 8601
07/02/2019 100.34p 101.00p 100.34p 101.00p 2169
06/02/2019 101.00p 101.20p 100.34p 101.00p 7891
05/02/2019 101.00p 101.00p 99.92p 100.75p 16291
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

*Close Price adjusted for both dividends and splits