Shares Magazine
134.00p-1.50 (-1.11%)27 Mar 2025, 13:11
Odyssean Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 154.00p | 154.10p | 152.00p | 152.00p | 93,253 |
| Feb 18, 2025 | 154.00p | 154.48p | 150.99p | 153.75p | 236,825 |
| Feb 17, 2025 | 155.00p | 155.50p | 152.50p | 154.00p | 84,850 |
| Feb 14, 2025 | 154.00p | 155.00p | 153.50p | 154.00p | 128,890 |
| Feb 13, 2025 | 154.00p | 155.15p | 153.00p | 153.50p | 105,954 |
| Feb 12, 2025 | 154.00p | 155.00p | 153.03p | 155.00p | 55,092 |
| Feb 11, 2025 | 154.00p | 155.00p | 151.50p | 153.00p | 172,398 |
| Feb 10, 2025 | 154.16p | 155.00p | 153.00p | 154.50p | 79,586 |
| Feb 7, 2025 | 155.00p | 155.50p | 152.70p | 154.50p | 88,219 |
| Feb 6, 2025 | 153.25p | 155.50p | 153.22p | 154.50p | 112,877 |
| Feb 5, 2025 | 154.00p | 154.00p | 153.00p | 154.00p | 64,485 |
| Feb 4, 2025 | 153.50p | 154.00p | 153.43p | 154.00p | 67,367 |
| Feb 3, 2025 | 157.00p | 157.00p | 152.50p | 153.25p | 238,135 |
| Jan 31, 2025 | 155.00p | 157.00p | 155.00p | 156.00p | 81,487 |
| Jan 30, 2025 | 155.00p | 155.50p | 155.00p | 155.50p | 32,662 |
| Jan 29, 2025 | 155.00p | 157.00p | 153.53p | 157.00p | 186,521 |
| Jan 28, 2025 | 153.00p | 155.00p | 152.00p | 155.00p | 127,806 |
| Jan 27, 2025 | 153.00p | 153.70p | 151.18p | 152.00p | 193,242 |
| Jan 24, 2025 | 152.50p | 153.70p | 152.50p | 153.00p | 184,445 |
| Jan 23, 2025 | 153.00p | 154.00p | 152.52p | 154.00p | 191,920 |
| Jan 22, 2025 | 154.00p | 154.00p | 152.63p | 154.00p | 90,115 |
| Jan 21, 2025 | 152.50p | 154.00p | 152.50p | 152.50p | 154,867 |
| Jan 20, 2025 | 153.00p | 154.00p | 152.00p | 153.00p | 192,853 |
| Jan 17, 2025 | 151.00p | 153.00p | 151.00p | 152.00p | 235,703 |
| Jan 16, 2025 | 150.50p | 152.00p | 148.25p | 152.00p | 238,084 |
| Jan 15, 2025 | 147.50p | 148.68p | 145.59p | 149.50p | 302,850 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.