Odyssean Investment Trust PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
GBX |
155.5 |
156.5 |
150 |
155 |
155 |
-2 (-1.27%)
|
283,625 |
26 Mar 2024 |
GBX |
157 |
157.5 |
155.5 |
157 |
157 |
0.0 (0.0%)
|
190,122 |
25 Mar 2024 |
GBX |
157 |
157.008 |
154.125 |
157 |
157 |
0.0 (0.0%)
|
255,604 |
22 Mar 2024 |
GBX |
156.5 |
158.5 |
155.4624 |
157 |
157 |
+0.5 (+0.32%)
|
144,660 |
21 Mar 2024 |
GBX |
156 |
157 |
154.515 |
156.5 |
156.5 |
+1.5 (+0.97%)
|
112,833 |
20 Mar 2024 |
GBX |
155 |
155.85 |
154.035 |
155 |
155 |
+0.5 (+0.32%)
|
198,755 |
19 Mar 2024 |
GBX |
153.5 |
155.5 |
153.5 |
154.5 |
154.5 |
+1.5 (+0.98%)
|
88,933 |
18 Mar 2024 |
GBX |
153 |
154.5 |
153 |
153 |
153 |
-2 (-1.29%)
|
102,207 |
15 Mar 2024 |
GBX |
153 |
155.5 |
153 |
155 |
155 |
+1.5 (+0.98%)
|
303,068 |
14 Mar 2024 |
GBX |
153.5 |
154.5 |
152.5 |
153.5 |
153.5 |
-0.5 (-0.32%)
|
103,995 |
13 Mar 2024 |
GBX |
154 |
154 |
152.5 |
154 |
154 |
-1 (-0.65%)
|
235,377 |
12 Mar 2024 |
GBX |
153 |
155 |
152.445 |
155 |
155 |
+1.5 (+0.98%)
|
109,137 |
11 Mar 2024 |
GBX |
153.5 |
154.98 |
152.411 |
153.5 |
153.5 |
-0.5 (-0.32%)
|
106,904 |
8 Mar 2024 |
GBX |
153 |
154.015 |
152.51 |
154 |
154 |
+0.5 (+0.33%)
|
749,201 |
7 Mar 2024 |
GBX |
152.5 |
153.5 |
152.5 |
153.5 |
153.5 |
+1 (+0.66%)
|
175,857 |
6 Mar 2024 |
GBX |
151.5 |
152.842 |
151.5 |
152.5 |
152.5 |
+2.5 (+1.67%)
|
104,352 |
5 Mar 2024 |
GBX |
151.5 |
156 |
150 |
150 |
150 |
-1.5 (-0.99%)
|
638,820 |
4 Mar 2024 |
GBX |
154 |
157 |
151.5 |
151.5 |
151.5 |
-1 (-0.66%)
|
101,244 |
1 Mar 2024 |
GBX |
153 |
153.8551 |
152 |
152.5 |
152.5 |
-0.5 (-0.33%)
|
169,009 |
29 Feb 2024 |
GBX |
153.5 |
155.5 |
152.5 |
153 |
153 |
-0.5 (-0.33%)
|
84,883 |
28 Feb 2024 |
GBX |
153.5 |
154.75 |
153.5 |
153.5 |
153.5 |
0.0 (0.0%)
|
56,321 |
27 Feb 2024 |
GBX |
155 |
157 |
153 |
153.5 |
153.5 |
-1.5 (-0.97%)
|
120,616 |
26 Feb 2024 |
GBX |
156 |
156 |
155 |
155 |
155 |
0.0 (0.0%)
|
90,050 |
23 Feb 2024 |
GBX |
157 |
157.5 |
154.18 |
155 |
155 |
+1.5 (+0.98%)
|
141,319 |
22 Feb 2024 |
GBX |
154 |
156 |
152.5 |
153.5 |
153.5 |
0.0 (0.0%)
|
161,259 |
21 Feb 2024 |
GBX |
156 |
156.32 |
152.99 |
153.5 |
153.5 |
-3.75 (-2.38%)
|
107,317 |
20 Feb 2024 |
GBX |
156 |
157.25 |
155.5 |
157.25 |
157.25 |
+0.25 (+0.16%)
|
124,400 |
19 Feb 2024 |
GBX |
158 |
158 |
155.9 |
157 |
157 |
-1 (-0.63%)
|
94,068 |
16 Feb 2024 |
GBX |
159 |
159 |
155.5 |
158 |
158 |
-4 (-2.47%)
|
386,925 |
15 Feb 2024 |
GBX |
159.5 |
162 |
158.352 |
162 |
162 |
+4 (+2.53%)
|
135,401 |