172.00p+2.00 (+1.18%)16 Aug 2024, 16:35
Odyssean Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 16, 2024 | 171.50p | 173.50p | 171.50p | 172.00p | 81,645 |
Aug 15, 2024 | 169.00p | 174.00p | 169.00p | 170.00p | 78,810 |
Aug 14, 2024 | 172.00p | 174.00p | 170.00p | 173.00p | 432,281 |
Aug 13, 2024 | 169.99p | 170.38p | 169.75p | 171.50p | 82,541 |
Aug 12, 2024 | 169.50p | 170.00p | 169.20p | 169.50p | 100,485 |
Aug 9, 2024 | 170.50p | 171.83p | 168.50p | 169.50p | 212,187 |
Aug 8, 2024 | 168.50p | 170.75p | 167.13p | 168.75p | 91,096 |
Aug 7, 2024 | 169.50p | 169.50p | 167.00p | 168.50p | 240,385 |
Aug 6, 2024 | 171.50p | 171.50p | 168.52p | 169.50p | 66,379 |
Aug 5, 2024 | 171.00p | 173.42p | 167.00p | 168.25p | 105,890 |
Aug 2, 2024 | 171.13p | 178.00p | 171.00p | 173.00p | 519,188 |
Aug 1, 2024 | 174.00p | 175.00p | 171.00p | 173.00p | 50,262 |
Jul 31, 2024 | 173.00p | 174.34p | 172.00p | 172.00p | 78,714 |
Jul 30, 2024 | 174.00p | 176.09p | 168.00p | 175.75p | 926,851 |
Jul 29, 2024 | 176.00p | 179.50p | 174.00p | 176.25p | 181,808 |
Jul 26, 2024 | 174.50p | 176.50p | 173.49p | 176.50p | 201,432 |
Jul 25, 2024 | 177.50p | 181.50p | 173.01p | 176.00p | 199,231 |
Jul 24, 2024 | 176.00p | 180.00p | 176.00p | 176.00p | 203,766 |
Jul 23, 2024 | 174.00p | 176.00p | 173.46p | 176.00p | 165,970 |
Jul 22, 2024 | 174.00p | 175.50p | 174.00p | 175.00p | 37,299 |
Jul 19, 2024 | 174.00p | 175.50p | 174.00p | 174.75p | 77,002 |
Jul 18, 2024 | 174.00p | 175.50p | 174.00p | 174.00p | 363,535 |
Jul 17, 2024 | 175.00p | 175.50p | 174.00p | 174.00p | 258,137 |
Jul 16, 2024 | 174.50p | 175.50p | 174.08p | 175.50p | 162,950 |
Jul 15, 2024 | 175.00p | 175.50p | 173.33p | 175.00p | 111,961 |
Jul 12, 2024 | 174.50p | 174.50p | 173.24p | 174.50p | 176,116 |
Jul 11, 2024 | 173.50p | 175.00p | 173.50p | 173.50p | 122,567 |
Jul 10, 2024 | 173.00p | 173.94p | 172.18p | 173.25p | 85,053 |
Jul 9, 2024 | 173.00p | 175.00p | 171.32p | 173.50p | 54,245 |
Jul 8, 2024 | 172.50p | 174.00p | 172.50p | 173.00p | 97,183 |
Jul 5, 2024 | 175.00p | 175.00p | 170.70p | 172.00p | 467,428 |
Jul 4, 2024 | 173.50p | 173.50p | 173.00p | 173.50p | 120,809 |
Jul 3, 2024 | 173.00p | 175.00p | 172.50p | 172.50p | 53,489 |
Jul 2, 2024 | 173.00p | 175.00p | 172.50p | 172.50p | 77,210 |
Jul 1, 2024 | 173.50p | 175.50p | 172.00p | 172.00p | 107,667 |
Jun 28, 2024 | 174.50p | 175.50p | 172.29p | 174.50p | 598,661 |
Jun 27, 2024 | 173.50p | 174.41p | 172.00p | 172.00p | 155,799 |
Jun 26, 2024 | 175.00p | 175.50p | 173.02p | 173.50p | 117,438 |
Jun 25, 2024 | 173.50p | 175.00p | 172.00p | 172.00p | 703,263 |
Jun 24, 2024 | 172.50p | 175.00p | 172.26p | 173.00p | 170,284 |
Jun 21, 2024 | 174.00p | 174.00p | 171.50p | 174.00p | 169,873 |
Jun 20, 2024 | 171.50p | 175.00p | 170.00p | 173.50p | 241,471 |
Jun 19, 2024 | 172.53p | 172.53p | 171.04p | 173.25p | 100,167 |
Jun 18, 2024 | 173.50p | 174.00p | 170.84p | 173.25p | 112,246 |
Jun 17, 2024 | 175.00p | 176.00p | 173.14p | 174.50p | 158,374 |
Jun 14, 2024 | 174.00p | 176.00p | 173.50p | 174.75p | 216,614 |
Jun 13, 2024 | 174.00p | 175.12p | 173.00p | 174.75p | 114,637 |
Jun 12, 2024 | 174.00p | 175.18p | 173.63p | 174.00p | 128,862 |
Jun 11, 2024 | 174.50p | 176.00p | 170.50p | 175.00p | 214,680 |
Jun 10, 2024 | 174.00p | 174.00p | 170.82p | 172.00p | 369,728 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 646.00 | 3.53 |
Hochschild Mining PLC | 179.00 | 3.35 |
Entain PLC | 638.20 | 2.74 |
Harbourvest Global Private Equity Limited | 2,570.00 | 2.39 |
Burberry Group PLC | 686.60 | 2.26 |
Coats Group PLC | 101.80 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Icg Enterprise Trust PLC | 1,270.00 | -4.80 |
Ferrexpo PLC | 45.55 | -3.80 |
Ssp Group PLC | 168.40 | -2.94 |
Rightmove PLC | 532.00 | -2.78 |
Mitchells & Butlers PLC | 303.00 | -2.73 |
Berkeley Group Holdings (The) PLC | 5,175.00 | -2.63 |
Risers/fallers data from previous trading day.