Odyssean Investment Trust Ord (OIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 167.40 | 173.90 | 167.05 | 172.00 | 172.00 | 775,257 |
| May 20, 2024 | 167.50 | 168.01 | 166.16 | 168.25 | 168.25 | 368,083 |
| May 17, 2024 | 166.00 | 166.50 | 165.60 | 166.00 | 166.00 | 195,037 |
| May 16, 2024 | 165.00 | 167.50 | 164.50 | 166.50 | 166.50 | 157,873 |
| May 15, 2024 | 167.00 | 167.00 | 164.50 | 164.50 | 164.50 | 375,685 |
| May 14, 2024 | 165.00 | 166.00 | 164.90 | 165.50 | 165.50 | 699,571 |
| May 13, 2024 | 166.50 | 167.00 | 165.54 | 166.50 | 166.50 | 166,195 |
| May 10, 2024 | 166.00 | 166.36 | 165.39 | 166.00 | 166.00 | 106,637 |
| May 09, 2024 | 164.00 | 166.00 | 163.40 | 163.50 | 163.50 | 226,091 |
| May 08, 2024 | 164.00 | 164.50 | 164.00 | 164.00 | 164.00 | 140,523 |
| May 07, 2024 | 164.00 | 165.00 | 163.13 | 164.50 | 164.50 | 176,005 |
| May 03, 2024 | 163.00 | 163.21 | 162.00 | 162.50 | 162.50 | 126,662 |
| May 02, 2024 | 162.00 | 163.50 | 161.50 | 162.00 | 162.00 | 85,531 |
| May 01, 2024 | 163.00 | 163.00 | 161.90 | 162.00 | 162.00 | 65,695 |
| Apr 30, 2024 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 88,249 |
| Apr 29, 2024 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 513,485 |
| Apr 26, 2024 | 161.00 | 161.50 | 158.10 | 160.00 | 160.00 | 1,156,029 |
| Apr 25, 2024 | 160.00 | 160.50 | 156.15 | 160.50 | 160.50 | 313,910 |
| Apr 24, 2024 | 155.50 | 160.00 | 154.50 | 158.00 | 158.00 | 470,656 |
| Apr 23, 2024 | 157.50 | 158.67 | 156.00 | 156.00 | 156.00 | 105,022 |
| Apr 22, 2024 | 157.50 | 158.18 | 155.63 | 157.50 | 157.50 | 97,115 |
| Apr 19, 2024 | 155.50 | 157.87 | 155.00 | 156.75 | 156.75 | 141,970 |
| Apr 18, 2024 | 156.00 | 158.50 | 153.50 | 157.50 | 157.50 | 148,022 |
| Apr 17, 2024 | 155.50 | 157.50 | 155.50 | 156.75 | 156.75 | 67,738 |
| Apr 16, 2024 | 156.50 | 158.00 | 155.85 | 156.50 | 156.50 | 118,971 |
| Apr 15, 2024 | 156.50 | 159.50 | 156.00 | 157.50 | 157.50 | 229,740 |
| Apr 12, 2024 | 159.00 | 160.00 | 157.42 | 160.00 | 160.00 | 102,657 |
| Apr 11, 2024 | 157.50 | 159.00 | 154.00 | 158.50 | 158.50 | 196,682 |
| Apr 10, 2024 | 156.00 | 158.00 | 156.00 | 156.50 | 156.50 | 171,812 |
| Apr 09, 2024 | 156.50 | 158.50 | 156.10 | 157.00 | 157.00 | 310,224 |
| Apr 08, 2024 | 155.00 | 156.85 | 155.00 | 156.00 | 156.00 | 258,287 |
| Apr 05, 2024 | 155.00 | 156.19 | 154.34 | 155.00 | 155.00 | 73,552 |
| Apr 04, 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 244,135 |
| Apr 03, 2024 | 154.00 | 159.00 | 154.00 | 154.00 | 154.00 | 155,751 |
| Apr 02, 2024 | 155.50 | 157.50 | 155.34 | 155.50 | 155.50 | 222,750 |
| Mar 28, 2024 | 158.50 | 158.50 | 153.84 | 155.50 | 155.50 | 155,686 |
| Mar 27, 2024 | 155.50 | 156.50 | 150.00 | 155.00 | 155.00 | 283,625 |
| Mar 26, 2024 | 157.00 | 157.50 | 155.50 | 157.00 | 157.00 | 190,122 |
| Mar 25, 2024 | 157.00 | 157.00 | 154.13 | 157.00 | 157.00 | 255,604 |
| Mar 22, 2024 | 156.50 | 158.50 | 155.46 | 157.00 | 157.00 | 144,660 |
| Mar 21, 2024 | 156.00 | 157.00 | 154.51 | 156.50 | 156.50 | 112,833 |
| Mar 20, 2024 | 155.00 | 155.85 | 154.04 | 155.00 | 155.00 | 198,755 |
| Mar 19, 2024 | 153.50 | 155.50 | 153.50 | 154.50 | 154.50 | 88,933 |
| Mar 18, 2024 | 153.00 | 154.50 | 153.00 | 153.00 | 153.00 | 102,207 |
| Mar 15, 2024 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 303,068 |
| Mar 14, 2024 | 153.50 | 154.50 | 152.50 | 153.50 | 153.50 | 103,995 |
| Mar 13, 2024 | 154.00 | 154.00 | 152.50 | 154.00 | 154.00 | 235,377 |
| Mar 12, 2024 | 153.00 | 155.00 | 152.45 | 155.00 | 155.00 | 109,137 |
| Mar 11, 2024 | 153.50 | 154.98 | 152.41 | 153.50 | 153.50 | 106,904 |
| Mar 08, 2024 | 153.00 | 154.00 | 152.51 | 154.00 | 154.00 | 749,201 |
| Mar 07, 2024 | 152.50 | 153.50 | 152.50 | 153.50 | 153.50 | 175,857 |
| Mar 06, 2024 | 151.50 | 152.84 | 151.50 | 152.50 | 152.50 | 104,352 |
| Mar 05, 2024 | 151.50 | 156.00 | 150.00 | 150.00 | 150.00 | 638,820 |
| Mar 04, 2024 | 154.00 | 157.00 | 151.50 | 151.50 | 151.50 | 101,244 |
| Mar 01, 2024 | 153.00 | 153.85 | 152.00 | 152.50 | 152.50 | 169,009 |
| Feb 29, 2024 | 153.50 | 155.50 | 152.50 | 153.00 | 153.00 | 84,883 |
| Feb 28, 2024 | 153.50 | 154.75 | 153.50 | 153.50 | 153.50 | 56,321 |
| Feb 27, 2024 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 120,616 |
| Feb 26, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 90,050 |
| Feb 23, 2024 | 157.00 | 157.50 | 154.18 | 155.00 | 155.00 | 141,319 |
| Feb 22, 2024 | 154.00 | 156.00 | 152.50 | 153.50 | 153.50 | 161,259 |
| Feb 21, 2024 | 156.00 | 156.32 | 152.99 | 153.50 | 153.50 | 107,317 |
| Feb 20, 2024 | 156.00 | 156.73 | 155.50 | 157.25 | 157.25 | 124,400 |
| Feb 19, 2024 | 158.00 | 158.00 | 155.90 | 157.00 | 157.00 | 94,068 |
| Feb 16, 2024 | 159.00 | 159.00 | 155.50 | 158.00 | 158.00 | 386,925 |
| Feb 15, 2024 | 159.50 | 162.00 | 158.35 | 162.00 | 162.00 | 135,401 |
| Feb 14, 2024 | 158.00 | 162.50 | 158.00 | 158.00 | 158.00 | 589,297 |
| Feb 13, 2024 | 159.50 | 162.00 | 158.00 | 162.00 | 162.00 | 234,812 |
| Feb 12, 2024 | 160.00 | 161.97 | 159.00 | 159.00 | 159.00 | 251,096 |
| Feb 09, 2024 | 162.50 | 162.50 | 158.51 | 162.50 | 162.50 | 63,991 |
| Feb 08, 2024 | 158.00 | 161.50 | 158.00 | 158.00 | 158.00 | 243,775 |
| Feb 07, 2024 | 159.50 | 159.84 | 158.00 | 158.00 | 158.00 | 416,789 |
| Feb 06, 2024 | 159.00 | 160.68 | 158.50 | 158.50 | 158.50 | 112,465 |
| Feb 05, 2024 | 161.00 | 162.12 | 159.00 | 159.00 | 159.00 | 211,069 |
| Feb 02, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 244,024 |
| Feb 01, 2024 | 160.00 | 160.00 | 159.49 | 159.75 | 159.75 | 58,070 |
| Jan 31, 2024 | 160.00 | 160.50 | 159.17 | 159.75 | 159.75 | 103,178 |
| Jan 30, 2024 | 160.00 | 161.00 | 159.55 | 159.25 | 159.25 | 338,658 |
| Jan 29, 2024 | 160.00 | 160.00 | 158.11 | 158.50 | 158.50 | 136,900 |
| Jan 26, 2024 | 158.50 | 159.00 | 157.75 | 158.25 | 158.25 | 286,576 |
| Jan 25, 2024 | 156.00 | 158.00 | 155.30 | 157.25 | 157.25 | 332,859 |
| Jan 24, 2024 | 155.50 | 158.50 | 154.76 | 156.50 | 156.50 | 368,182 |
| Jan 23, 2024 | 155.00 | 157.50 | 153.50 | 155.50 | 155.50 | 286,342 |
| Jan 22, 2024 | 153.38 | 154.97 | 153.25 | 155.00 | 155.00 | 182,006 |
| Jan 19, 2024 | 153.00 | 156.50 | 152.00 | 153.00 | 153.00 | 154,634 |
| Jan 18, 2024 | 150.00 | 153.90 | 150.00 | 150.00 | 150.00 | 126,068 |
| Jan 17, 2024 | 154.00 | 154.07 | 152.05 | 154.00 | 154.00 | 82,494 |
| Jan 16, 2024 | 154.00 | 158.50 | 150.00 | 153.00 | 153.00 | 138,062 |
| Jan 15, 2024 | 155.74 | 156.50 | 154.70 | 156.50 | 156.50 | 98,204 |
| Jan 12, 2024 | 156.50 | 156.50 | 154.00 | 154.00 | 154.00 | 237,710 |
| Jan 11, 2024 | 156.00 | 158.50 | 153.50 | 155.00 | 155.00 | 279,694 |
| Jan 10, 2024 | 155.50 | 158.50 | 155.50 | 157.00 | 157.00 | 43,054 |
| Jan 09, 2024 | 158.00 | 156.00 | 155.50 | 157.00 | 157.00 | 293,762 |
| Jan 08, 2024 | 156.25 | 158.50 | 156.00 | 157.25 | 157.25 | 75,223 |
| Jan 05, 2024 | 154.00 | 158.00 | 153.07 | 155.25 | 155.25 | 42,944 |
| Jan 04, 2024 | 155.50 | 155.76 | 154.04 | 156.25 | 156.25 | 108,993 |
| Jan 03, 2024 | 157.00 | 158.50 | 154.00 | 156.25 | 156.25 | 77,871 |
| Jan 02, 2024 | 158.00 | 159.50 | 155.00 | 155.00 | 155.00 | 151,938 |
| Dec 29, 2023 | 158.50 | 159.17 | 158.00 | 158.00 | 158.00 | 95,034 |
| Dec 28, 2023 | 158.00 | 160.00 | 157.50 | 159.00 | 159.00 | 74,237 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.