Odyssean Investment Trust Ord (OIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 174.50 | 175.50 | 172.29 | 174.50 | 174.50 | 128,260 |
| 27 Jun 2024 | 173.50 | 174.41 | 172.00 | 172.00 | 172.00 | 155,799 |
| 26 Jun 2024 | 175.00 | 175.50 | 173.02 | 173.50 | 173.50 | 117,438 |
| 25 Jun 2024 | 173.50 | 175.00 | 172.00 | 172.00 | 172.00 | 703,263 |
| 24 Jun 2024 | 172.50 | 175.00 | 172.26 | 173.00 | 173.00 | 170,284 |
| 21 Jun 2024 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 169,873 |
| 20 Jun 2024 | 171.50 | 175.00 | 170.00 | 173.50 | 173.50 | 241,471 |
| 19 Jun 2024 | 172.53 | 172.53 | 171.04 | 173.25 | 173.25 | 100,167 |
| 18 Jun 2024 | 173.50 | 174.00 | 170.84 | 173.25 | 173.25 | 112,246 |
| 17 Jun 2024 | 175.00 | 176.00 | 173.14 | 174.50 | 174.50 | 158,374 |
| 14 Jun 2024 | 174.00 | 176.00 | 173.50 | 174.75 | 174.75 | 216,614 |
| 13 Jun 2024 | 174.00 | 175.12 | 173.00 | 174.75 | 174.75 | 114,637 |
| 12 Jun 2024 | 174.00 | 175.18 | 173.63 | 174.00 | 174.00 | 128,862 |
| 11 Jun 2024 | 174.50 | 176.00 | 170.50 | 175.00 | 175.00 | 214,680 |
| 10 Jun 2024 | 174.00 | 174.00 | 170.82 | 172.00 | 172.00 | 369,728 |
| 07 Jun 2024 | 173.22 | 174.00 | 172.22 | 173.75 | 173.75 | 667,816 |
| 06 Jun 2024 | 174.00 | 175.00 | 172.97 | 173.00 | 173.00 | 375,389 |
| 05 Jun 2024 | 173.50 | 174.00 | 172.62 | 173.50 | 173.50 | 286,149 |
| 04 Jun 2024 | 172.00 | 173.00 | 170.54 | 172.00 | 172.00 | 178,604 |
| 03 Jun 2024 | 169.00 | 172.00 | 167.60 | 171.00 | 171.00 | 608,771 |
| 31 May 2024 | 170.00 | 170.34 | 167.00 | 167.00 | 167.00 | 321,017 |
| 30 May 2024 | 172.50 | 175.00 | 169.00 | 171.00 | 171.00 | 787,687 |
| 29 May 2024 | 173.00 | 175.50 | 172.50 | 173.50 | 173.50 | 177,278 |
| 28 May 2024 | 174.50 | 175.00 | 172.16 | 174.50 | 174.50 | 303,772 |
| 24 May 2024 | 174.00 | 174.94 | 173.00 | 174.50 | 174.50 | 162,234 |
| 23 May 2024 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | 702,719 |
| 22 May 2024 | 173.00 | 175.50 | 172.50 | 175.50 | 175.50 | 490,131 |
| 21 May 2024 | 168.00 | 173.90 | 167.05 | 172.00 | 172.00 | 775,257 |
| 20 May 2024 | 167.50 | 168.01 | 166.16 | 168.25 | 168.25 | 368,083 |
| 17 May 2024 | 166.00 | 166.50 | 165.60 | 166.00 | 166.00 | 195,037 |
| 16 May 2024 | 165.00 | 167.50 | 164.50 | 166.50 | 166.50 | 157,873 |
| 15 May 2024 | 167.00 | 167.00 | 164.50 | 164.50 | 164.50 | 375,685 |
| 14 May 2024 | 165.00 | 166.00 | 164.90 | 165.50 | 165.50 | 699,571 |
| 13 May 2024 | 166.50 | 167.00 | 165.54 | 166.50 | 166.50 | 166,195 |
| 10 May 2024 | 166.00 | 166.36 | 165.39 | 166.00 | 166.00 | 106,637 |
| 09 May 2024 | 164.00 | 166.00 | 163.40 | 163.50 | 163.50 | 226,091 |
| 08 May 2024 | 164.00 | 164.50 | 164.00 | 164.00 | 164.00 | 140,523 |
| 07 May 2024 | 164.00 | 165.00 | 163.13 | 164.50 | 164.50 | 176,005 |
| 03 May 2024 | 163.00 | 163.21 | 162.00 | 162.50 | 162.50 | 126,662 |
| 02 May 2024 | 162.00 | 163.50 | 161.50 | 162.00 | 162.00 | 85,531 |
| 01 May 2024 | 163.00 | 163.00 | 161.90 | 162.00 | 162.00 | 65,695 |
| 30 Apr 2024 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 88,249 |
| 29 Apr 2024 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 513,485 |
| 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 |
| *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.