Odyssean Investment Trust Plc (OIT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.859598853868 | 174.5 | 175.5 | 173.5 | 179785 | 174.37764692 | DE |
| 4 | 2.5 | 1.4409221902 | 173.5 | 175.5 | 171 | 197946 | 173.34134932 | DE |
| 12 | 15 | 9.31677018634 | 161 | 176 | 161 | 260641 | 171.58326154 | DE |
| 26 | 21 | 13.5483870968 | 155 | 176 | 150 | 240324 | 164.19059052 | DE |
| 52 | 17 | 10.6918238994 | 159 | 176 | 133 | 196713 | 159.32850977 | DE |
| 156 | 23 | 15.0326797386 | 153 | 184.5 | 133 | 159012 | 163.22995217 | DE |
| 260 | 75.5 | 75.1243781095 | 100.5 | 184.5 | 73.5 | 129158 | 151.92656133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 175 | 0.25 | 0.14 | 174 | 175.5 | 174 | 37299 |
| 1721406600 | 174.75 | 0.75 | 0.43 | 174 | 175.5 | 174 | 77002 |
| 1721320200 | 174 | 0 | 0.00 | 174 | 175.5 | 174 | 363535 |
| 1721233800 | 174 | -1.5 | -0.85 | 175 | 175.5 | 174 | 258137 |
| 1721147400 | 175.5 | 0.5 | 0.29 | 174.5 | 175.5 | 174.5 | 162950 |
| 1721061000 | 175 | 0.5 | 0.29 | 175 | 175 | 175 | 111961 |
| 1720801800 | 174.5 | 1 | 0.58 | 174.5 | 174.5 | 174.5 | 176116 |
| 1720715400 | 173.5 | 0.25 | 0.14 | 173.5 | 175 | 173.5 | 122567 |
| 1720629000 | 173.25 | -0.25 | -0.14 | 173 | 173.5 | 173 | 85053 |
| 1720542600 | 173.5 | 0.5 | 0.29 | 173 | 174.5 | 172 | 60043 |
| 1720456200 | 173 | 1 | 0.58 | 172.5 | 173 | 172.5 | 97183 |
| 1720197000 | 172 | -1.5 | -0.86 | 175 | 175 | 171 | 467428 |
| 1720110600 | 173.5 | 1 | 0.58 | 173.5 | 173.5 | 173 | 120809 |
| 1720024200 | 172.5 | 0 | 0.00 | 173 | 174 | 172.5 | 53489 |
| 1719937800 | 172.5 | 0.5 | 0.29 | 173 | 173 | 172.5 | 77210 |
| 1719851400 | 172 | -2.5 | -1.43 | 173.5 | 174 | 172 | 107667 |
| 1719592200 | 174.5 | 2.5 | 1.45 | 174.5 | 174.5 | 173.5 | 598661 |
| 1719505800 | 172 | -1.5 | -0.86 | 173.5 | 174 | 172 | 161099 |
| 1719419400 | 173.5 | 1.5 | 0.87 | 175 | 175 | 173.5 | 117438 |
| 1719333000 | 172 | -1 | -0.58 | 173.5 | 175 | 172 | 703263 |
| 1719246600 | 173 | -1 | -0.57 | 172.5 | 175 | 172.5 | 194284 |
| 1718987400 | 174 | 0.5 | 0.29 | 174 | 174 | 174 | 169873 |
| 1718901000 | 173.5 | 0.25 | 0.14 | 171.5 | 175 | 170.5 | 241471 |
| 1718814600 | 173.25 | 0 | 0.00 | 173.25 | 173.25 | 173.25 | 100167 |
| 1718728200 | 173.25 | -1.25 | -0.72 | 173.5 | 174 | 171 | 87246 |
| 1718641800 | 174.5 | -0.25 | -0.14 | 175 | 175 | 173.5 | 158374 |
| 1718382600 | 174.75 | 0 | 0.00 | 174 | 175 | 173.5 | 222076 |
| 1718296200 | 174.75 | 0.75 | 0.43 | 174 | 175 | 173 | 114637 |
| 1718209800 | 174 | -1 | -0.57 | 174 | 175 | 174 | 128862 |
| 1718123400 | 175 | 3 | 1.74 | 174.5 | 176 | 174.5 | 169624 |
| 1718037000 | 172 | -1.75 | -1.01 | 174 | 174 | 172 | 369728 |
| 1717777800 | 173.75 | 0.75 | 0.43 | 173.75 | 173.75 | 173.75 | 1229874 |
| 1717691400 | 173 | -0.5 | -0.29 | 174 | 175 | 173 | 375389 |
| 1717605000 | 173.5 | 1.5 | 0.87 | 173.5 | 174 | 173 | 286149 |
| 1717518600 | 172 | 1 | 0.58 | 172 | 173 | 172 | 178604 |
| 1717432200 | 171 | 4 | 2.40 | 169 | 172 | 168.5 | 608771 |
| 1717173000 | 167 | -4 | -2.34 | 170 | 170 | 167 | 321017 |
| 1717086600 | 171 | -2.5 | -1.44 | 172.5 | 172.5 | 169 | 765830 |
| 1717000200 | 173.5 | -1 | -0.57 | 173 | 173.5 | 173 | 124318 |
| 1716913800 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 173 | 303772 |
| 1716568200 | 174.5 | 0 | 0.00 | 174 | 174.5 | 173 | 172234 |
| 1716481800 | 174.5 | -1 | -0.57 | 175 | 175 | 174.5 | 702719 |
| 1716395400 | 175.5 | 3.5 | 2.03 | 173 | 175.5 | 173 | 490131 |
| 1716309000 | 172 | 3.75 | 2.23 | 168 | 173.5 | 168 | 775257 |
| 1716222600 | 168.25 | 2.25 | 1.36 | 167.5 | 168.25 | 167.5 | 368083 |
| 1715963400 | 166 | -0.5 | -0.30 | 166 | 166.5 | 166 | 135085 |
| 1715877000 | 166.5 | 2 | 1.22 | 165 | 166.5 | 164.5 | 157873 |
| 1715790600 | 164.5 | -1 | -0.60 | 167 | 167 | 164.5 | 375685 |
| 1715704200 | 165.5 | -1 | -0.60 | 165 | 166 | 165 | 699571 |
| 1715617800 | 166.5 | 0.5 | 0.30 | 166.5 | 167 | 166 | 166195 |
| 1715358600 | 166 | 2.5 | 1.53 | 166 | 166 | 166 | 106637 |
| 1715272200 | 163.5 | -0.5 | -0.30 | 164 | 165 | 163.5 | 226091 |
| 1715185800 | 164 | -0.5 | -0.30 | 164 | 164.5 | 164 | 140523 |
| 1715099400 | 164.5 | 2 | 1.23 | 164 | 165 | 164 | 126005 |
| 1714753800 | 162.5 | 0.5 | 0.31 | 163 | 163 | 162 | 126662 |
| 1714667400 | 162 | 0 | 0.00 | 162 | 163 | 161.5 | 85531 |
| 1714581000 | 162 | 1 | 0.62 | 163 | 163 | 162 | 65695 |
| 1714494600 | 161 | 1 | 0.63 | 161 | 163 | 161 | 88249 |
| 1714408200 | 160 | 0 | 0.00 | 161.5 | 161.5 | 159 | 513485 |
| 1714149000 | 160 | -0.5 | -0.31 | 161 | 161.5 | 160 | 1156029 |
| 1714062600 | 160.5 | 2.5 | 1.58 | 160 | 160.5 | 159.5 | 513910 |
| 1713976200 | 158 | 2 | 1.28 | 155.5 | 160 | 154.5 | 470656 |
| 1713889800 | 156 | -1.5 | -0.95 | 157.5 | 157.5 | 156 | 105022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
