Shares Magazine
133.00p-0.75 (-0.56%)02 May 2025, 16:35
Odyssean Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 135.00p | 135.00p | 132.26p | 133.00p | 102,471 |
| May 1, 2025 | 133.00p | 135.00p | 131.50p | 133.75p | 157,509 |
| Apr 30, 2025 | 131.50p | 134.00p | 129.60p | 133.25p | 332,692 |
| Apr 29, 2025 | 129.50p | 131.00p | 127.00p | 130.50p | 298,410 |
| Apr 28, 2025 | 127.50p | 131.00p | 125.00p | 126.50p | 1,206,975 |
| Apr 25, 2025 | 127.00p | 130.50p | 124.04p | 128.25p | 103,145 |
| Apr 24, 2025 | 127.00p | 127.17p | 123.00p | 127.00p | 457,275 |
| Apr 23, 2025 | 127.50p | 127.67p | 125.50p | 127.50p | 134,395 |
| Apr 22, 2025 | 130.00p | 131.50p | 126.50p | 127.50p | 228,254 |
| Apr 17, 2025 | 129.00p | 130.12p | 125.53p | 128.00p | 106,347 |
| Apr 16, 2025 | 130.50p | 130.50p | 127.00p | 129.00p | 812,248 |
| Apr 15, 2025 | 130.00p | 130.00p | 127.50p | 129.00p | 76,757 |
| Apr 14, 2025 | 130.00p | 130.00p | 126.88p | 129.00p | 84,205 |
| Apr 11, 2025 | 124.50p | 126.00p | 123.76p | 126.00p | 100,665 |
| Apr 10, 2025 | 129.00p | 132.20p | 123.50p | 123.50p | 374,723 |
| Apr 9, 2025 | 125.50p | 127.00p | 123.48p | 124.50p | 187,542 |
| Apr 8, 2025 | 122.00p | 129.47p | 114.50p | 127.50p | 413,385 |
| Apr 7, 2025 | 124.00p | 125.00p | 110.00p | 117.00p | 533,790 |
| Apr 4, 2025 | 134.50p | 135.12p | 125.50p | 125.50p | 198,443 |
| Apr 3, 2025 | 130.50p | 133.11p | 128.50p | 130.00p | 325,838 |
| Apr 2, 2025 | 133.00p | 134.00p | 131.46p | 132.00p | 246,753 |
| Apr 1, 2025 | 133.00p | 135.12p | 132.00p | 132.00p | 401,602 |
| Mar 31, 2025 | 133.50p | 136.80p | 133.00p | 134.50p | 273,468 |
| Mar 28, 2025 | 134.00p | 135.06p | 133.50p | 133.50p | 215,374 |
| Mar 27, 2025 | 135.00p | 138.00p | 134.00p | 134.00p | 241,811 |
| Mar 26, 2025 | 139.00p | 141.50p | 135.27p | 135.50p | 155,133 |
| Mar 25, 2025 | 136.50p | 143.00p | 134.95p | 138.00p | 241,768 |
| Mar 24, 2025 | 136.50p | 142.00p | 134.25p | 136.50p | 229,166 |
| Mar 21, 2025 | 135.50p | 136.77p | 134.50p | 135.00p | 673,959 |
| Mar 20, 2025 | 138.00p | 138.00p | 134.97p | 135.50p | 218,088 |
| Mar 19, 2025 | 135.68p | 135.75p | 134.46p | 134.75p | 72,217 |
| Mar 18, 2025 | 135.00p | 137.00p | 134.33p | 135.00p | 278,363 |
| Mar 17, 2025 | 135.50p | 136.50p | 134.00p | 135.00p | 398,863 |
| Mar 14, 2025 | 135.00p | 136.50p | 134.36p | 136.50p | 194,395 |
| Mar 13, 2025 | 135.50p | 138.00p | 135.00p | 135.50p | 108,973 |
| Mar 12, 2025 | 135.50p | 138.00p | 135.50p | 138.00p | 149,247 |
| Mar 11, 2025 | 135.50p | 137.35p | 135.50p | 137.00p | 495,619 |
| Mar 10, 2025 | 140.00p | 141.50p | 134.00p | 135.00p | 704,201 |
| Mar 7, 2025 | 139.00p | 140.00p | 137.75p | 138.50p | 229,857 |
| Mar 6, 2025 | 139.50p | 141.50p | 138.83p | 139.50p | 411,394 |
| Mar 5, 2025 | 141.00p | 142.00p | 139.00p | 140.00p | 168,394 |
| Mar 4, 2025 | 142.00p | 144.42p | 140.00p | 140.00p | 134,664 |
| Mar 3, 2025 | 144.50p | 148.50p | 142.00p | 146.00p | 613,534 |
| Feb 28, 2025 | 149.00p | 149.00p | 144.53p | 145.50p | 71,889 |
| Feb 27, 2025 | 147.00p | 147.50p | 146.00p | 147.50p | 159,063 |
| Feb 26, 2025 | 150.00p | 151.21p | 147.00p | 148.00p | 326,574 |
| Feb 25, 2025 | 150.50p | 154.50p | 150.00p | 150.50p | 83,978 |
| Feb 24, 2025 | 152.00p | 155.50p | 148.50p | 151.75p | 112,310 |
| Feb 21, 2025 | 150.00p | 152.00p | 149.50p | 152.00p | 48,436 |
| Feb 20, 2025 | 153.00p | 153.00p | 148.70p | 150.50p | 159,283 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.