Keystone Positive Change Investment Trust (KPC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Positive Change Investment Trust

Date Open High Low Close* Volume
17/10/2022 187.80p 193.80p 186.51p 191.60p 45551
14/10/2022 190.00p 195.34p 187.20p 187.60p 98632
13/10/2022 186.20p 191.43p 180.62p 189.00p 91999
12/10/2022 191.00p 193.80p 188.60p 188.80p 114689
11/10/2022 193.40p 193.40p 188.20p 190.20p 37049
10/10/2022 193.80p 197.67p 190.00p 193.60p 130312
07/10/2022 197.20p 200.50p 196.02p 197.00p 70824
06/10/2022 199.80p 202.00p 195.75p 202.00p 58320
05/10/2022 198.00p 203.50p 194.20p 194.20p 113860
04/10/2022 191.60p 203.50p 191.58p 198.40p 194821
03/10/2022 186.20p 193.00p 186.20p 193.00p 27814
30/09/2022 190.80p 192.80p 186.20p 192.80p 84221
29/09/2022 195.20p 202.50p 183.40p 188.20p 85112
28/09/2022 196.60p 202.00p 195.25p 202.00p 89469
27/09/2022 200.50p 204.00p 197.00p 201.00p 75653
26/09/2022 196.60p 207.24p 195.86p 200.00p 172204
23/09/2022 200.50p 203.50p 194.40p 195.80p 353488
22/09/2022 204.00p 208.50p 200.00p 200.00p 61679
21/09/2022 206.00p 209.50p 203.81p 209.00p 42063
20/09/2022 208.50p 214.04p 206.00p 206.00p 117538
16/09/2022 206.50p 210.00p 205.00p 205.00p 116419
15/09/2022 207.00p 214.00p 207.00p 212.50p 72343
14/09/2022 209.50p 210.00p 206.83p 210.00p 36418
13/09/2022 213.50p 219.50p 209.00p 209.00p 114051
12/09/2022 217.00p 217.50p 210.50p 217.00p 84991
09/09/2022 213.00p 216.00p 207.42p 213.00p 41652
08/09/2022 204.00p 212.00p 203.00p 205.50p 44777
07/09/2022 204.50p 209.36p 202.60p 207.00p 64735
06/09/2022 213.00p 213.82p 206.00p 206.00p 41188
05/09/2022 208.00p 223.00p 205.25p 215.50p 106720
02/09/2022 210.00p 212.00p 202.52p 212.00p 34293
01/09/2022 204.50p 209.00p 201.00p 201.00p 42955
31/08/2022 208.50p 211.11p 206.50p 208.00p 158257
30/08/2022 212.50p 213.80p 206.00p 206.00p 69111
26/08/2022 221.00p 221.60p 210.97p 215.00p 127192
25/08/2022 218.50p 220.50p 216.00p 220.00p 36361
24/08/2022 215.00p 218.00p 209.17p 218.00p 90443
23/08/2022 214.00p 218.50p 210.00p 210.50p 58761
22/08/2022 223.00p 223.50p 215.00p 216.00p 69753
19/08/2022 230.50p 236.50p 220.00p 220.00p 95267
18/08/2022 231.00p 237.26p 229.39p 234.50p 112757
17/08/2022 234.50p 237.20p 228.00p 228.00p 23727
16/08/2022 242.50p 244.00p 234.50p 234.50p 67677
15/08/2022 240.50p 243.50p 236.28p 240.00p 129430
12/08/2022 244.50p 244.50p 236.50p 236.50p 122054
11/08/2022 239.50p 242.47p 233.50p 239.50p 69084
10/08/2022 234.00p 236.50p 230.00p 235.00p 83217
09/08/2022 239.50p 240.97p 231.00p 231.00p 134074
08/08/2022 238.50p 242.00p 238.00p 238.00p 84514
05/08/2022 240.00p 243.00p 234.58p 238.00p 118296
04/08/2022 235.50p 242.50p 232.31p 242.50p 74671
03/08/2022 230.00p 237.50p 223.78p 237.50p 119357
02/08/2022 221.50p 228.00p 221.50p 225.50p 59981
01/08/2022 230.50p 236.00p 225.00p 227.00p 65485
29/07/2022 218.00p 233.00p 215.00p 225.00p 146638
28/07/2022 208.00p 217.00p 208.00p 217.00p 120544
27/07/2022 204.00p 210.50p 204.00p 210.00p 62788
26/07/2022 205.50p 209.00p 203.00p 203.00p 81204
25/07/2022 204.50p 208.60p 200.00p 207.25p 76324
22/07/2022 205.50p 213.50p 205.00p 207.00p 113151
21/07/2022 199.00p 206.89p 199.00p 200.50p 125034
20/07/2022 197.40p 202.28p 195.00p 201.00p 68591
19/07/2022 196.40p 198.40p 191.25p 196.00p 340563
18/07/2022 197.20p 199.86p 194.00p 194.00p 46955
15/07/2022 190.80p 195.20p 190.20p 195.20p 29775
14/07/2022 192.80p 192.80p 187.08p 188.80p 119634
13/07/2022 189.00p 193.20p 181.61p 190.00p 112200
12/07/2022 191.80p 194.40p 190.20p 193.00p 58123
11/07/2022 193.60p 199.43p 185.86p 193.60p 199272
08/07/2022 192.80p 199.00p 190.40p 198.00p 39620
07/07/2022 189.00p 198.20p 189.00p 198.20p 44418
06/07/2022 180.00p 192.00p 180.00p 190.00p 157489
05/07/2022 180.00p 184.62p 179.40p 182.40p 39261
04/07/2022 182.00p 185.35p 180.00p 180.00p 93730
01/07/2022 177.00p 184.80p 176.28p 184.60p 205595
30/06/2022 178.00p 179.95p 174.94p 178.00p 134379
29/06/2022 181.20p 183.90p 180.00p 180.00p 71101
28/06/2022 182.00p 187.79p 182.00p 184.00p 176920
27/06/2022 181.80p 185.00p 180.68p 185.00p 70782
24/06/2022 181.20p 182.80p 179.00p 182.80p 55984
23/06/2022 179.00p 184.80p 176.00p 176.60p 255204
22/06/2022 177.00p 184.00p 177.00p 184.00p 184280
21/06/2022 175.00p 184.94p 175.00p 182.80p 155720
20/06/2022 174.00p 180.00p 174.00p 180.00p 88591
17/06/2022 174.00p 180.11p 174.00p 177.00p 87805
16/06/2022 182.60p 187.83p 174.60p 174.60p 98254
15/06/2022 182.00p 188.20p 182.00p 188.20p 120756
14/06/2022 183.00p 185.24p 181.60p 183.40p 101062
13/06/2022 188.80p 207.50p 180.03p 182.00p 224908
10/06/2022 200.50p 203.00p 194.20p 194.20p 176669
09/06/2022 208.00p 209.00p 202.00p 203.50p 129599
08/06/2022 204.50p 211.00p 203.78p 211.00p 164927
07/06/2022 204.50p 216.64p 201.00p 206.50p 84141
06/06/2022 209.50p 214.50p 205.50p 205.50p 61743
01/06/2022 210.50p 213.00p 204.00p 207.00p 74404
31/05/2022 213.00p 216.00p 209.87p 210.50p 283843
30/05/2022 213.00p 216.50p 211.50p 214.00p 84974
27/05/2022 204.00p 209.50p 202.70p 209.50p 91035
26/05/2022 205.50p 205.50p 198.50p 204.00p 94846
25/05/2022 198.20p 200.98p 197.60p 199.40p 71598
24/05/2022 200.00p 204.50p 194.86p 195.20p 82995
23/05/2022 207.00p 210.56p 200.50p 204.00p 100277
20/05/2022 211.50p 213.94p 204.00p 204.00p 123314
19/05/2022 208.00p 214.32p 203.60p 209.00p 624872
18/05/2022 211.00p 213.69p 210.00p 213.50p 205707
17/05/2022 209.00p 214.00p 207.68p 213.00p 394241
16/05/2022 205.00p 207.50p 200.14p 207.50p 107299
13/05/2022 204.00p 208.00p 196.00p 208.00p 104109
12/05/2022 200.00p 200.91p 194.00p 196.00p 414358
11/05/2022 193.20p 203.78p 193.20p 199.00p 102971
10/05/2022 197.20p 203.00p 192.80p 192.80p 138049
09/05/2022 209.00p 213.00p 196.00p 196.00p 285853
06/05/2022 216.00p 218.00p 208.73p 211.00p 167324
05/05/2022 226.00p 230.50p 216.50p 216.50p 85638
04/05/2022 224.50p 226.00p 219.80p 220.00p 116910
03/05/2022 226.00p 231.00p 224.00p 224.00p 129211
29/04/2022 231.50p 236.25p 227.50p 228.50p 132783
28/04/2022 229.00p 231.58p 224.00p 224.00p 64839
27/04/2022 229.00p 229.00p 225.50p 225.50p 81599
26/04/2022 237.50p 238.76p 227.00p 227.00p 63146
25/04/2022 229.00p 233.62p 227.50p 231.50p 61227
22/04/2022 234.00p 242.50p 234.00p 234.00p 85773
21/04/2022 242.00p 244.10p 239.00p 241.50p 121755
20/04/2022 240.00p 244.50p 238.46p 239.50p 92459
19/04/2022 244.00p 249.00p 234.50p 239.50p 189030
14/04/2022 246.00p 252.00p 242.00p 242.00p 136749
13/04/2022 241.00p 250.00p 241.00p 247.00p 67478
12/04/2022 242.50p 247.00p 240.45p 246.00p 57906
11/04/2022 246.50p 250.80p 242.00p 242.00p 230803
08/04/2022 248.50p 250.85p 243.00p 245.50p 89721
07/04/2022 246.50p 250.00p 241.00p 241.00p 242992
06/04/2022 250.00p 253.00p 242.00p 242.00p 195043
05/04/2022 250.00p 255.16p 247.50p 248.00p 199924
04/04/2022 248.50p 254.20p 247.50p 248.50p 189017
01/04/2022 242.00p 253.00p 242.00p 247.50p 268087
31/03/2022 242.00p 249.88p 242.00p 248.00p 154839
30/03/2022 246.00p 249.00p 245.00p 247.00p 118986
29/03/2022 246.00p 249.00p 241.75p 244.00p 482924
28/03/2022 240.00p 244.00p 237.00p 238.00p 220509
25/03/2022 240.00p 242.07p 239.00p 242.00p 123610
24/03/2022 242.00p 247.00p 240.50p 241.00p 116777
23/03/2022 250.00p 250.00p 240.99p 242.00p 160499
22/03/2022 243.00p 247.00p 237.00p 241.00p 559231
21/03/2022 243.00p 247.00p 241.00p 241.00p 412100
18/03/2022 240.00p 246.50p 235.00p 242.00p 448605
17/03/2022 239.00p 242.88p 233.00p 237.00p 52328
16/03/2022 233.00p 239.00p 227.00p 235.00p 203463
15/03/2022 225.00p 226.09p 221.00p 224.00p 163435
14/03/2022 222.00p 232.00p 219.50p 223.00p 268224
11/03/2022 225.00p 227.00p 218.00p 218.00p 117159
10/03/2022 217.00p 225.00p 217.00p 219.00p 136209
09/03/2022 223.00p 223.00p 217.00p 217.00p 158630
08/03/2022 203.00p 225.04p 203.00p 215.00p 524625
07/03/2022 208.00p 218.00p 203.06p 211.00p 204340
04/03/2022 226.00p 226.05p 215.00p 215.00p 75978
03/03/2022 229.00p 235.00p 225.00p 225.00p 138951
02/03/2022 230.00p 236.23p 227.00p 228.00p 145490
01/03/2022 234.00p 236.00p 227.33p 230.00p 259924
28/02/2022 225.00p 234.00p 220.00p 227.00p 230190
25/02/2022 228.00p 234.00p 222.94p 225.00p 150493
24/02/2022 209.00p 223.00p 195.60p 218.00p 382018
23/02/2022 230.00p 234.00p 214.00p 214.00p 162166
22/02/2022 224.00p 231.00p 219.05p 221.00p 100236
21/02/2022 239.00p 239.00p 217.49p 229.00p 149309
18/02/2022 242.00p 243.00p 232.00p 233.00p 68123
17/02/2022 244.00p 245.00p 236.81p 245.00p 79237
16/02/2022 247.00p 247.00p 241.00p 241.00p 93681
15/02/2022 243.00p 251.00p 239.55p 244.00p 113818
14/02/2022 242.00p 244.00p 235.00p 244.00p 169067
11/02/2022 245.00p 250.00p 242.00p 248.00p 109308
10/02/2022 251.00p 255.67p 248.00p 255.00p 78849
09/02/2022 247.00p 252.01p 245.14p 251.00p 71239
08/02/2022 244.00p 246.85p 240.50p 245.00p 77966
07/02/2022 242.00p 246.56p 242.00p 243.00p 69308
04/02/2022 244.00p 245.60p 239.00p 245.00p 201839
03/02/2022 246.00p 250.00p 240.00p 245.00p 194005
02/02/2022 252.00p 257.60p 248.00p 251.00p 126999
01/02/2022 249.00p 259.00p 244.05p 250.00p 392917
31/01/2022 242.00p 248.00p 239.00p 243.00p 1559020
28/01/2022 240.00p 240.00p 227.00p 234.00p 170114
27/01/2022 240.00p 244.00p 233.49p 241.00p 207322
26/01/2022 239.00p 254.00p 236.96p 244.00p 407406
25/01/2022 236.00p 243.00p 232.25p 234.00p 170286
24/01/2022 249.00p 253.56p 232.00p 233.00p 235513
21/01/2022 265.00p 265.00p 251.00p 255.00p 149443
20/01/2022 260.00p 266.97p 255.94p 266.00p 207510
19/01/2022 257.00p 263.00p 252.25p 255.00p 226408
18/01/2022 264.00p 264.20p 250.50p 260.00p 617383
17/01/2022 273.00p 277.00p 264.10p 267.00p 247132
14/01/2022 276.00p 277.23p 262.75p 273.00p 232813
13/01/2022 283.00p 286.00p 276.00p 279.00p 161853
12/01/2022 288.00p 289.00p 283.00p 283.00p 288872
10/01/2022 290.00p 291.56p 275.00p 280.00p 357699
07/01/2022 298.00p 299.00p 289.25p 292.00p 346840
06/01/2022 302.00p 302.00p 285.00p 296.00p 270037
05/01/2022 311.00p 311.00p 302.25p 306.00p 212160
04/01/2022 315.00p 316.00p 304.96p 308.00p 231821
03/01/2022 313.00p 317.42p 310.00p 310.00p 50096
31/12/2021 313.00p 317.42p 310.00p 310.00p 50096
30/12/2021 313.00p 317.75p 313.00p 313.00p 55638

*Close Price adjusted for both dividends and splits