Market data

Select a section

Odyssean Investment Trust

(OIT)
Sector: Closed End Investments
156.50p
-2.50p -1.57
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 156.50p 160.05p 156.12p 156.50p 252,618
07/11/2024 155.50p 159.00p 155.00p 159.00p 67,984
06/11/2024 156.00p 160.50p 156.00p 157.75p 199,259
05/11/2024 157.00p 160.00p 155.75p 157.75p 165,599
04/11/2024 159.50p 160.00p 157.00p 159.75p 89,293
01/11/2024 157.00p 159.88p 157.00p 157.00p 192,225
31/10/2024 164.00p 164.00p 158.60p 160.25p 65,568
30/10/2024 154.00p 162.00p 152.00p 161.00p 241,097
29/10/2024 158.50p 160.75p 154.00p 154.00p 215,640
28/10/2024 161.50p 163.00p 158.50p 159.00p 210,297
25/10/2024 160.50p 161.00p 158.70p 160.00p 177,949
24/10/2024 159.00p 161.50p 158.43p 160.00p 174,954
23/10/2024 158.00p 161.25p 158.00p 160.00p 407,615
22/10/2024 161.00p 163.00p 158.00p 158.00p 242,673
21/10/2024 163.00p 165.00p 161.00p 161.00p 197,142
18/10/2024 163.00p 165.50p 163.00p 163.00p 442,583
17/10/2024 163.00p 164.53p 162.00p 164.50p 112,493
16/10/2024 164.50p 166.50p 163.00p 165.50p 208,965
15/10/2024 165.50p 167.00p 163.00p 163.00p 136,032
14/10/2024 165.00p 168.50p 163.00p 167.00p 136,604
11/10/2024 166.00p 166.80p 165.00p 165.00p 71,361
10/10/2024 171.00p 171.00p 167.00p 167.50p 69,241
09/10/2024 169.00p 170.00p 167.07p 170.00p 209,632
08/10/2024 167.00p 170.00p 165.04p 166.00p 309,717
07/10/2024 166.50p 170.00p 166.08p 167.00p 140,151
04/10/2024 171.00p 171.00p 165.00p 167.00p 230,726
03/10/2024 171.00p 171.00p 166.07p 170.00p 76,576
02/10/2024 168.50p 171.50p 167.00p 171.00p 149,952
01/10/2024 171.00p 172.50p 168.50p 172.00p 131,334
30/09/2024 170.00p 171.00p 167.06p 171.00p 113,527
27/09/2024 167.00p 170.00p 167.00p 170.00p 70,072
26/09/2024 170.00p 170.00p 167.00p 168.50p 217,336
25/09/2024 169.50p 173.00p 168.50p 172.00p 242,851
24/09/2024 173.00p 173.10p 170.00p 173.00p 122,320
23/09/2024 174.00p 174.76p 172.60p 173.00p 116,284
20/09/2024 174.00p 175.50p 173.00p 173.00p 130,589
19/09/2024 174.50p 175.50p 173.10p 175.50p 114,460
18/09/2024 174.00p 175.50p 173.00p 174.25p 162,685
17/09/2024 176.00p 176.00p 172.84p 175.00p 173,504
16/09/2024 170.50p 177.00p 169.65p 176.00p 119,990
13/09/2024 169.50p 174.50p 169.50p 170.25p 36,667
12/09/2024 169.00p 171.70p 168.09p 169.50p 277,524
11/09/2024 169.50p 170.06p 169.00p 170.75p 52,533
10/09/2024 171.00p 170.75p 169.00p 170.75p 43,224
09/09/2024 171.00p 176.00p 169.11p 174.00p 142,501
06/09/2024 171.50p 174.00p 170.50p 174.00p 60,053
05/09/2024 173.50p 173.50p 171.80p 173.50p 37,861
04/09/2024 171.50p 176.50p 170.57p 174.00p 89,261
03/09/2024 173.00p 174.18p 173.00p 173.00p 108,854
02/09/2024 176.00p 176.50p 173.00p 174.00p 85,705
30/08/2024 173.00p 175.00p 173.00p 174.00p 82,030
29/08/2024 173.50p 174.72p 173.00p 173.00p 163,946
28/08/2024 174.00p 175.00p 172.50p 175.00p 191,583
27/08/2024 174.00p 176.50p 173.06p 174.50p 101,290
26/08/2024 175.00p 176.50p 173.35p 174.00p 131,251
23/08/2024 175.00p 176.50p 173.35p 174.00p 131,251
22/08/2024 175.00p 176.50p 173.35p 174.00p 131,251
21/08/2024 174.50p 174.50p 173.00p 174.00p 86,491
20/08/2024 174.50p 175.00p 173.50p 174.00p 100,510
19/08/2024 171.50p 174.50p 171.50p 173.00p 213,697
16/08/2024 171.50p 173.50p 171.50p 170.00p 81,645
15/08/2024 169.00p 174.00p 169.00p 170.00p 78,810
14/08/2024 172.00p 174.00p 170.00p 173.00p 432,281
13/08/2024 169.50p 171.50p 169.75p 171.50p 82,541
12/08/2024 169.50p 170.00p 169.20p 169.50p 100,485
09/08/2024 170.50p 171.83p 168.50p 169.50p 162,187
08/08/2024 168.50p 170.75p 167.13p 168.75p 91,096
07/08/2024 169.50p 169.50p 167.00p 168.50p 240,385
06/08/2024 171.50p 171.50p 168.52p 169.50p 66,379
05/08/2024 171.00p 173.42p 167.00p 168.25p 105,890
02/08/2024 174.00p 178.00p 171.00p 173.00p 519,188
01/08/2024 174.00p 175.00p 171.00p 173.00p 50,262
31/07/2024 173.00p 174.34p 172.00p 172.00p 78,714
30/07/2024 174.00p 176.09p 168.00p 175.75p 926,851
29/07/2024 176.00p 179.50p 174.00p 176.25p 181,808
26/07/2024 174.50p 176.50p 173.49p 176.00p 184,243
25/07/2024 177.50p 181.50p 173.01p 176.00p 199,231
24/07/2024 176.00p 180.00p 176.00p 176.00p 203,766
23/07/2024 174.00p 176.00p 173.46p 176.00p 165,970
22/07/2024 174.00p 175.50p 174.00p 175.00p 37,299
19/07/2024 174.00p 175.50p 174.00p 174.75p 77,002
18/07/2024 174.00p 175.50p 174.00p 174.00p 363,535
17/07/2024 175.00p 175.50p 174.00p 174.00p 258,137
16/07/2024 174.50p 175.50p 174.08p 175.50p 162,950
15/07/2024 175.00p 175.50p 173.33p 175.00p 111,961
12/07/2024 174.50p 174.50p 173.24p 174.50p 176,116
11/07/2024 173.50p 175.00p 173.50p 173.50p 122,567
10/07/2024 173.00p 173.94p 172.18p 173.25p 85,053
09/07/2024 173.00p 175.00p 171.32p 173.50p 54,245
08/07/2024 172.50p 174.00p 172.50p 173.00p 97,183
05/07/2024 175.00p 175.00p 170.70p 172.00p 467,428
04/07/2024 173.50p 173.50p 173.00p 173.50p 120,809
03/07/2024 173.00p 175.00p 172.50p 172.50p 53,489
02/07/2024 173.00p 175.00p 172.50p 172.50p 77,210
01/07/2024 173.50p 175.50p 172.00p 172.00p 107,667
28/06/2024 174.50p 175.50p 172.29p 174.50p 598,661
27/06/2024 173.50p 174.41p 172.00p 172.00p 155,799
26/06/2024 175.00p 175.50p 173.02p 173.50p 117,438
25/06/2024 173.50p 175.00p 172.00p 172.00p 703,263
24/06/2024 172.50p 175.00p 172.27p 173.00p 170,284
21/06/2024 174.00p 174.00p 171.50p 174.00p 169,873
20/06/2024 171.50p 175.00p 170.00p 173.50p 241,471
19/06/2024 173.50p 173.25p 171.04p 173.25p 100,167
18/06/2024 173.50p 174.00p 170.84p 173.25p 87,246
17/06/2024 175.00p 176.00p 173.14p 174.50p 158,374
14/06/2024 174.00p 176.00p 173.50p 174.75p 216,614
13/06/2024 174.00p 175.12p 173.00p 174.75p 84,637
12/06/2024 174.00p 175.18p 173.63p 174.00p 128,862
11/06/2024 174.50p 176.00p 170.50p 175.00p 169,624
10/06/2024 174.00p 174.00p 170.82p 172.00p 369,728
07/06/2024 174.00p 174.00p 172.22p 173.75p 667,816
06/06/2024 174.00p 175.00p 172.97p 173.00p 375,389
05/06/2024 173.50p 174.00p 172.62p 173.50p 286,149
04/06/2024 172.00p 173.00p 170.54p 172.00p 178,604
03/06/2024 169.00p 172.00p 167.60p 171.00p 608,771
31/05/2024 170.00p 170.34p 167.00p 167.00p 321,017
30/05/2024 172.50p 175.00p 169.00p 171.00p 733,210
29/05/2024 173.00p 175.50p 173.00p 173.50p 124,318
28/05/2024 174.50p 175.00p 172.16p 174.50p 303,772
27/05/2024 174.00p 174.94p 173.00p 174.50p 162,234
24/05/2024 174.00p 174.94p 173.00p 174.50p 146,117
23/05/2024 175.00p 175.50p 174.50p 174.50p 702,719
22/05/2024 173.00p 175.50p 172.50p 175.50p 490,131
21/05/2024 168.00p 173.90p 167.05p 172.00p 775,257
20/05/2024 167.50p 168.25p 166.16p 168.25p 348,083
17/05/2024 166.00p 166.50p 165.60p 166.00p 135,085
16/05/2024 165.00p 167.50p 164.50p 166.50p 157,873
15/05/2024 167.00p 167.00p 164.50p 164.50p 375,685
14/05/2024 165.00p 166.00p 164.90p 165.50p 699,571
13/05/2024 166.50p 167.00p 165.54p 166.50p 166,195
10/05/2024 166.00p 166.36p 165.39p 166.00p 106,637

Market data

Select a section