1. Share Prices

  2. Odyssean Investment Trust PLC (OIT)

158.00p+2.00 (+1.28%)24 Apr 2024, 17:15
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
Apr 24, 2024155.50p160.00p154.50p158.00p470,656
Apr 23, 2024157.50p158.67p156.00p156.00p105,022
Apr 22, 2024157.50p158.18p155.63p157.50p97,115
Apr 19, 2024155.50p157.87p155.00p156.75p141,970
Apr 18, 2024156.00p158.50p153.50p157.50p148,022
Apr 17, 2024155.50p157.50p155.50p156.75p67,738
Apr 16, 2024156.50p158.00p155.85p156.50p118,971
Apr 15, 2024156.50p159.50p156.00p157.50p229,740
Apr 12, 2024159.00p160.00p157.42p160.00p102,657
Apr 11, 2024157.50p159.00p154.00p158.50p196,682
Apr 10, 2024156.00p158.00p156.00p156.50p171,812
Apr 9, 2024156.50p158.50p156.10p157.00p310,224
Apr 8, 2024155.00p156.85p155.00p156.00p258,287
Apr 5, 2024155.00p156.19p154.34p155.00p73,552
Apr 4, 2024156.00p157.00p156.00p156.00p244,135
Apr 3, 2024154.00p159.00p154.00p154.00p155,751
Apr 2, 2024155.50p157.50p155.34p155.50p222,750
Mar 28, 2024158.50p158.50p153.84p155.50p155,686
Mar 27, 2024155.50p156.50p150.00p155.00p283,625
Mar 26, 2024157.00p157.50p155.50p157.00p190,122
Mar 25, 2024157.00p157.00p154.13p157.00p255,604
Mar 22, 2024156.50p158.50p155.46p157.00p144,660
Mar 21, 2024156.00p157.00p154.51p156.50p112,833
Mar 20, 2024155.00p155.85p154.03p155.00p198,755
Mar 19, 2024153.50p155.50p153.50p154.50p88,933
Mar 18, 2024153.00p154.50p153.00p153.00p102,207
Mar 15, 2024153.00p155.50p153.00p155.00p303,068
Mar 14, 2024153.50p154.50p152.50p153.50p103,995
Mar 13, 2024154.00p154.00p152.50p154.00p235,377
Mar 12, 2024153.00p155.00p152.44p155.00p109,137
Mar 11, 2024153.50p154.98p152.41p153.50p106,904
Mar 8, 2024153.00p154.00p152.51p154.00p749,201
Mar 7, 2024152.50p153.50p152.50p153.50p175,857
Mar 6, 2024151.50p152.84p151.50p152.50p104,352
Mar 5, 2024151.50p156.00p150.00p150.00p638,820
Mar 4, 2024154.00p157.00p151.50p151.50p101,244
Mar 1, 2024153.00p153.86p152.00p152.50p169,009
Feb 29, 2024153.50p155.50p152.50p153.00p84,883
Feb 28, 2024153.50p154.75p153.50p153.50p56,321
Feb 27, 2024155.00p157.00p153.00p153.50p120,616
Feb 26, 2024156.00p156.00p155.00p155.00p90,050
Feb 23, 2024157.00p157.50p154.18p155.00p141,319
Feb 22, 2024154.00p156.00p152.50p153.50p161,259
Feb 21, 2024156.00p156.32p152.99p153.50p107,317
Feb 20, 2024156.00p156.72p155.50p157.25p124,400
Feb 19, 2024158.00p158.00p155.90p157.00p94,068
Feb 16, 2024159.00p159.00p155.50p158.00p386,925
Feb 15, 2024159.50p162.00p158.35p162.00p135,401
Feb 14, 2024158.00p162.50p158.00p158.00p589,297
Feb 13, 2024159.50p162.00p158.00p162.00p234,812
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.