Odyssean Investment Trust PLC (OIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 161.00 | 161.50 | 158.10 | 160.00 | 160.00 | 1,156,029 |
| 25 Apr 2024 | 160.00 | 160.50 | 156.15 | 160.50 | 160.50 | 313,910 |
| 24 Apr 2024 | 155.50 | 160.00 | 154.50 | 158.00 | 158.00 | 470,656 |
| 23 Apr 2024 | 157.50 | 158.67 | 156.00 | 156.00 | 156.00 | 105,022 |
| 22 Apr 2024 | 157.50 | 158.18 | 155.63 | 157.50 | 157.50 | 97,115 |
| 19 Apr 2024 | 155.50 | 157.87 | 155.00 | 156.75 | 156.75 | 141,970 |
| 18 Apr 2024 | 156.00 | 158.50 | 153.50 | 157.50 | 157.50 | 148,022 |
| 17 Apr 2024 | 155.50 | 157.50 | 155.50 | 156.75 | 156.75 | 67,738 |
| 16 Apr 2024 | 156.50 | 158.00 | 155.85 | 156.50 | 156.50 | 118,971 |
| 15 Apr 2024 | 156.50 | 159.50 | 156.00 | 157.50 | 157.50 | 229,740 |
| 12 Apr 2024 | 159.00 | 160.00 | 157.42 | 160.00 | 160.00 | 102,657 |
| 11 Apr 2024 | 157.50 | 159.00 | 154.00 | 158.50 | 158.50 | 196,682 |
| 10 Apr 2024 | 156.00 | 158.00 | 156.00 | 156.50 | 156.50 | 171,812 |
| 09 Apr 2024 | 156.50 | 158.50 | 156.10 | 157.00 | 157.00 | 310,224 |
| 08 Apr 2024 | 155.00 | 156.85 | 155.00 | 156.00 | 156.00 | 258,287 |
| 05 Apr 2024 | 155.00 | 156.19 | 154.34 | 155.00 | 155.00 | 73,552 |
| 04 Apr 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 244,135 |
| 03 Apr 2024 | 154.00 | 159.00 | 154.00 | 154.00 | 154.00 | 155,751 |
| 02 Apr 2024 | 155.50 | 157.50 | 155.34 | 155.50 | 155.50 | 222,750 |
| 28 Mar 2024 | 158.50 | 158.50 | 153.84 | 155.50 | 155.50 | 155,686 |
| 27 Mar 2024 | 155.50 | 156.50 | 150.00 | 155.00 | 155.00 | 283,625 |
| 26 Mar 2024 | 157.00 | 157.50 | 155.50 | 157.00 | 157.00 | 190,122 |
| 25 Mar 2024 | 157.00 | 157.00 | 154.13 | 157.00 | 157.00 | 255,604 |
| 22 Mar 2024 | 156.50 | 158.50 | 155.46 | 157.00 | 157.00 | 144,660 |
| 21 Mar 2024 | 156.00 | 157.00 | 154.51 | 156.50 | 156.50 | 112,833 |
| 20 Mar 2024 | 155.00 | 155.85 | 154.04 | 155.00 | 155.00 | 198,755 |
| 19 Mar 2024 | 153.50 | 155.50 | 153.50 | 154.50 | 154.50 | 88,933 |
| 18 Mar 2024 | 153.00 | 154.50 | 153.00 | 153.00 | 153.00 | 102,207 |
| 15 Mar 2024 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 303,068 |
| 14 Mar 2024 | 153.50 | 154.50 | 152.50 | 153.50 | 153.50 | 103,995 |
| 13 Mar 2024 | 154.00 | 154.00 | 152.50 | 154.00 | 154.00 | 235,377 |
| 12 Mar 2024 | 153.00 | 155.00 | 152.45 | 155.00 | 155.00 | 109,137 |
| 11 Mar 2024 | 153.50 | 154.98 | 152.41 | 153.50 | 153.50 | 106,904 |
| 08 Mar 2024 | 153.00 | 154.00 | 152.51 | 154.00 | 154.00 | 749,201 |
| 07 Mar 2024 | 152.50 | 153.50 | 152.50 | 153.50 | 153.50 | 175,857 |
| 06 Mar 2024 | 151.50 | 152.84 | 151.50 | 152.50 | 152.50 | 104,352 |
| 05 Mar 2024 | 151.50 | 156.00 | 150.00 | 150.00 | 150.00 | 638,820 |
| 04 Mar 2024 | 154.00 | 157.00 | 151.50 | 151.50 | 151.50 | 101,244 |
| 01 Mar 2024 | 153.00 | 153.85 | 152.00 | 152.50 | 152.50 | 169,009 |
| 29 Feb 2024 | 153.50 | 155.50 | 152.50 | 153.00 | 153.00 | 84,883 |
| 28 Feb 2024 | 153.50 | 154.75 | 153.50 | 153.50 | 153.50 | 56,321 |
| 27 Feb 2024 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 120,616 |
| 26 Feb 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 90,050 |
| 23 Feb 2024 | 157.00 | 157.50 | 154.18 | 155.00 | 155.00 | 141,319 |
| 22 Feb 2024 | 154.00 | 156.00 | 152.50 | 153.50 | 153.50 | 161,259 |
| 21 Feb 2024 | 156.00 | 156.32 | 152.99 | 153.50 | 153.50 | 107,317 |
| 20 Feb 2024 | 156.00 | 156.73 | 155.50 | 157.25 | 157.25 | 124,400 |
| 19 Feb 2024 | 158.00 | 158.00 | 155.90 | 157.00 | 157.00 | 94,068 |
| 16 Feb 2024 | 159.00 | 159.00 | 155.50 | 158.00 | 158.00 | 386,925 |
| 15 Feb 2024 | 159.50 | 162.00 | 158.35 | 162.00 | 162.00 | 135,401 |
| 14 Feb 2024 | 158.00 | 162.50 | 158.00 | 158.00 | 158.00 | 589,297 |
| 13 Feb 2024 | 159.50 | 162.00 | 158.00 | 162.00 | 162.00 | 234,812 |
| 12 Feb 2024 | 160.00 | 161.97 | 159.00 | 159.00 | 159.00 | 251,096 |
| 09 Feb 2024 | 162.50 | 162.50 | 158.51 | 162.50 | 162.50 | 63,991 |
| 08 Feb 2024 | 158.00 | 161.50 | 158.00 | 158.00 | 158.00 | 243,775 |
| 07 Feb 2024 | 159.50 | 159.84 | 158.00 | 158.00 | 158.00 | 416,789 |
| 06 Feb 2024 | 159.00 | 160.68 | 158.50 | 158.50 | 158.50 | 112,465 |
| 05 Feb 2024 | 161.00 | 162.12 | 159.00 | 159.00 | 159.00 | 211,069 |
| 02 Feb 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 244,024 |
| 01 Feb 2024 | 160.00 | 160.00 | 159.49 | 159.75 | 159.75 | 58,070 |
| 31 Jan 2024 | 160.00 | 160.50 | 159.17 | 159.75 | 159.75 | 103,178 |
| 30 Jan 2024 | 160.00 | 161.00 | 159.55 | 159.25 | 159.25 | 338,658 |
| 29 Jan 2024 | 160.00 | 160.00 | 158.11 | 158.50 | 158.50 | 136,900 |
| 26 Jan 2024 | 158.50 | 159.00 | 157.75 | 158.25 | 158.25 | 286,576 |
| 25 Jan 2024 | 156.00 | 158.00 | 155.30 | 157.25 | 157.25 | 332,859 |
| 24 Jan 2024 | 155.50 | 158.50 | 154.76 | 156.50 | 156.50 | 368,182 |
| 23 Jan 2024 | 155.00 | 157.50 | 153.50 | 155.50 | 155.50 | 286,342 |
| 22 Jan 2024 | 153.38 | 154.97 | 153.25 | 155.00 | 155.00 | 182,006 |
| 19 Jan 2024 | 153.00 | 156.50 | 152.00 | 153.00 | 153.00 | 154,634 |
| 18 Jan 2024 | 150.00 | 153.90 | 150.00 | 150.00 | 150.00 | 126,068 |
| 17 Jan 2024 | 154.00 | 154.07 | 152.05 | 154.00 | 154.00 | 82,494 |
| 16 Jan 2024 | 154.00 | 158.50 | 150.00 | 153.00 | 153.00 | 138,062 |
| 15 Jan 2024 | 155.74 | 156.50 | 154.70 | 156.50 | 156.50 | 98,204 |
| 12 Jan 2024 | 156.50 | 156.50 | 154.00 | 154.00 | 154.00 | 237,710 |
| 11 Jan 2024 | 156.00 | 158.50 | 153.50 | 155.00 | 155.00 | 279,694 |
| 10 Jan 2024 | 155.50 | 158.50 | 155.50 | 157.00 | 157.00 | 43,054 |
| 09 Jan 2024 | 158.00 | 156.00 | 155.50 | 157.00 | 157.00 | 293,762 |
| 08 Jan 2024 | 156.25 | 158.50 | 156.00 | 157.25 | 157.25 | 75,223 |
| 05 Jan 2024 | 154.00 | 158.00 | 153.07 | 155.25 | 155.25 | 42,944 |
| 04 Jan 2024 | 155.50 | 155.76 | 154.04 | 156.25 | 156.25 | 108,993 |
| 03 Jan 2024 | 157.00 | 158.50 | 154.00 | 156.25 | 156.25 | 77,871 |
| 02 Jan 2024 | 158.00 | 159.50 | 155.00 | 155.00 | 155.00 | 151,938 |
| 29 Dec 2023 | 158.50 | 159.17 | 158.00 | 158.00 | 158.00 | 95,034 |
| 28 Dec 2023 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | 74,237 |
| 27 Dec 2023 | 159.00 | 159.00 | 157.50 | 159.00 | 159.00 | 95,010 |
| 22 Dec 2023 | 157.00 | 159.00 | 156.50 | 156.50 | 156.50 | 45,097 |
| 21 Dec 2023 | 157.00 | 159.00 | 155.50 | 155.50 | 155.50 | 278,831 |
| 20 Dec 2023 | 157.00 | 157.38 | 155.50 | 155.50 | 155.50 | 711,699 |
| 19 Dec 2023 | 156.00 | 157.00 | 154.50 | 154.50 | 154.50 | 233,224 |
| 18 Dec 2023 | 155.00 | 156.22 | 152.31 | 153.50 | 153.50 | 101,379 |
| 15 Dec 2023 | 153.50 | 155.00 | 152.48 | 154.50 | 154.50 | 117,256 |
| 14 Dec 2023 | 151.00 | 152.53 | 148.20 | 152.00 | 152.00 | 261,298 |
| 13 Dec 2023 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 153,797 |
| 12 Dec 2023 | 151.00 | 152.50 | 149.00 | 151.00 | 151.00 | 63,341 |
| 11 Dec 2023 | 148.50 | 149.50 | 147.00 | 147.00 | 147.00 | 114,226 |
| 08 Dec 2023 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 325,659 |
| 07 Dec 2023 | 148.00 | 149.00 | 146.54 | 149.00 | 149.00 | 100,747 |
| 06 Dec 2023 | 148.50 | 150.50 | 147.00 | 150.50 | 150.50 | 232,643 |
| 05 Dec 2023 | 150.50 | 150.85 | 148.50 | 150.50 | 150.50 | 134,770 |
| 04 Dec 2023 | 151.00 | 151.00 | 149.44 | 151.00 | 151.00 | 165,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.