1. Share Prices

  2. Odyssean Investment Trust PLC (OIT)

172.00p+2.00 (+1.18%)16 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Odyssean Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 16, 2024171.50p173.50p171.50p172.00p81,645
Aug 15, 2024169.00p174.00p169.00p170.00p78,810
Aug 14, 2024172.00p174.00p170.00p173.00p432,281
Aug 13, 2024169.99p170.38p169.75p171.50p82,541
Aug 12, 2024169.50p170.00p169.20p169.50p100,485
Aug 9, 2024170.50p171.83p168.50p169.50p212,187
Aug 8, 2024168.50p170.75p167.13p168.75p91,096
Aug 7, 2024169.50p169.50p167.00p168.50p240,385
Aug 6, 2024171.50p171.50p168.52p169.50p66,379
Aug 5, 2024171.00p173.42p167.00p168.25p105,890
Aug 2, 2024171.13p178.00p171.00p173.00p519,188
Aug 1, 2024174.00p175.00p171.00p173.00p50,262
Jul 31, 2024173.00p174.34p172.00p172.00p78,714
Jul 30, 2024174.00p176.09p168.00p175.75p926,851
Jul 29, 2024176.00p179.50p174.00p176.25p181,808
Jul 26, 2024174.50p176.50p173.49p176.50p201,432
Jul 25, 2024177.50p181.50p173.01p176.00p199,231
Jul 24, 2024176.00p180.00p176.00p176.00p203,766
Jul 23, 2024174.00p176.00p173.46p176.00p165,970
Jul 22, 2024174.00p175.50p174.00p175.00p37,299
Jul 19, 2024174.00p175.50p174.00p174.75p77,002
Jul 18, 2024174.00p175.50p174.00p174.00p363,535
Jul 17, 2024175.00p175.50p174.00p174.00p258,137
Jul 16, 2024174.50p175.50p174.08p175.50p162,950
Jul 15, 2024175.00p175.50p173.33p175.00p111,961
Jul 12, 2024174.50p174.50p173.24p174.50p176,116
Jul 11, 2024173.50p175.00p173.50p173.50p122,567
Jul 10, 2024173.00p173.94p172.18p173.25p85,053
Jul 9, 2024173.00p175.00p171.32p173.50p54,245
Jul 8, 2024172.50p174.00p172.50p173.00p97,183
Jul 5, 2024175.00p175.00p170.70p172.00p467,428
Jul 4, 2024173.50p173.50p173.00p173.50p120,809
Jul 3, 2024173.00p175.00p172.50p172.50p53,489
Jul 2, 2024173.00p175.00p172.50p172.50p77,210
Jul 1, 2024173.50p175.50p172.00p172.00p107,667
Jun 28, 2024174.50p175.50p172.29p174.50p598,661
Jun 27, 2024173.50p174.41p172.00p172.00p155,799
Jun 26, 2024175.00p175.50p173.02p173.50p117,438
Jun 25, 2024173.50p175.00p172.00p172.00p703,263
Jun 24, 2024172.50p175.00p172.26p173.00p170,284
Jun 21, 2024174.00p174.00p171.50p174.00p169,873
Jun 20, 2024171.50p175.00p170.00p173.50p241,471
Jun 19, 2024172.53p172.53p171.04p173.25p100,167
Jun 18, 2024173.50p174.00p170.84p173.25p112,246
Jun 17, 2024175.00p176.00p173.14p174.50p158,374
Jun 14, 2024174.00p176.00p173.50p174.75p216,614
Jun 13, 2024174.00p175.12p173.00p174.75p114,637
Jun 12, 2024174.00p175.18p173.63p174.00p128,862
Jun 11, 2024174.50p176.00p170.50p175.00p214,680
Jun 10, 2024174.00p174.00p170.82p172.00p369,728
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC646.003.53
Hochschild Mining PLC179.003.35
Entain PLC638.202.74
Harbourvest Global Private Equity Limited2,570.002.39
Burberry Group PLC686.602.26
Coats Group PLC101.802.21

Fallers

CompanyPrice% Chg
Icg Enterprise Trust PLC1,270.00-4.80
Ferrexpo PLC45.55-3.80
Ssp Group PLC168.40-2.94
Rightmove PLC532.00-2.78
Mitchells & Butlers PLC303.00-2.73
Berkeley Group Holdings (The) PLC5,175.00-2.63
Risers/fallers data from previous trading day.