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
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
29/12/2021 313.00p 317.78p 312.00p 315.00p 97386
28/12/2021 314.00p 317.56p 310.00p 310.00p 40453
27/12/2021 314.00p 317.56p 310.00p 310.00p 40453
24/12/2021 314.00p 317.56p 310.00p 310.00p 40453
23/12/2021 310.00p 318.96p 310.00p 311.00p 127342
22/12/2021 311.00p 314.00p 305.10p 313.00p 96581
21/12/2021 308.00p 310.23p 302.00p 302.00p 213209
20/12/2021 306.00p 310.00p 296.36p 306.00p 162248
17/12/2021 309.00p 310.20p 304.59p 306.00p 162895
16/12/2021 313.00p 320.00p 309.00p 310.00p 280259
15/12/2021 305.00p 308.00p 303.00p 305.00p 201683
14/12/2021 311.00p 312.00p 302.00p 306.00p 108577
13/12/2021 314.00p 316.00p 303.00p 305.00p 262362
10/12/2021 316.00p 319.50p 311.12p 314.00p 108232
09/12/2021 320.00p 323.00p 316.75p 322.00p 75305
08/12/2021 319.00p 322.67p 318.00p 318.00p 103412
07/12/2021 322.00p 323.00p 315.00p 320.00p 106311
06/12/2021 316.00p 320.25p 311.36p 315.00p 102512
03/12/2021 324.00p 326.00p 314.68p 318.00p 138457
02/12/2021 330.00p 330.00p 318.90p 322.00p 217729
01/12/2021 328.00p 335.00p 327.00p 329.00p 122033
30/11/2021 338.00p 338.36p 328.00p 331.00p 284022
29/11/2021 334.00p 338.00p 332.08p 333.00p 258457
26/11/2021 326.00p 333.00p 322.31p 331.00p 186354
25/11/2021 331.00p 335.00p 329.00p 329.00p 49460
24/11/2021 327.00p 330.60p 325.00p 330.00p 84121
23/11/2021 330.00p 332.96p 328.00p 328.00p 130516
22/11/2021 338.00p 338.00p 333.25p 334.00p 119937
19/11/2021 331.00p 340.00p 330.00p 340.00p 209206
18/11/2021 331.00p 338.00p 329.00p 329.00p 168634
17/11/2021 334.00p 337.00p 332.41p 336.00p 119471
16/11/2021 334.00p 337.00p 332.40p 333.00p 151757
15/11/2021 335.00p 339.00p 333.10p 335.00p 97042
12/11/2021 333.00p 341.00p 331.85p 336.00p 196484
11/11/2021 335.00p 340.00p 332.00p 335.00p 52678
10/11/2021 334.00p 337.75p 331.00p 337.00p 141405
09/11/2021 340.00p 345.00p 333.54p 334.00p 173749
08/11/2021 338.00p 342.52p 333.50p 339.00p 298213
05/11/2021 346.00p 350.00p 338.00p 338.00p 251994
04/11/2021 349.00p 349.00p 343.60p 345.00p 233033
03/11/2021 347.00p 348.00p 341.00p 341.00p 266478
02/11/2021 341.00p 345.00p 339.12p 345.00p 164059
01/11/2021 343.00p 345.00p 341.08p 345.00p 386431
29/10/2021 339.00p 341.00p 337.00p 339.00p 129890
28/10/2021 341.00p 344.00p 337.00p 337.00p 505539
27/10/2021 342.00p 344.51p 339.00p 339.00p 260747
26/10/2021 331.00p 341.00p 330.12p 341.00p 122101
25/10/2021 329.00p 333.00p 325.00p 330.00p 143190
22/10/2021 329.00p 331.00p 326.00p 326.00p 60635
21/10/2021 326.00p 330.00p 324.68p 328.00p 132382
20/10/2021 318.00p 330.00p 318.00p 326.00p 216421
19/10/2021 325.00p 327.25p 321.00p 321.00p 303178
18/10/2021 321.00p 323.10p 318.40p 319.00p 196871
15/10/2021 326.00p 328.00p 322.00p 322.00p 215859
14/10/2021 322.00p 325.75p 318.00p 318.00p 348019
13/10/2021 316.00p 321.00p 315.00p 316.00p 87724
12/10/2021 318.00p 323.00p 315.75p 316.00p 260116
11/10/2021 325.00p 327.76p 319.00p 323.00p 219975
08/10/2021 328.00p 328.00p 321.41p 325.00p 71325
07/10/2021 327.00p 329.00p 323.26p 324.00p 275251
06/10/2021 323.00p 327.21p 320.00p 320.00p 197303
05/10/2021 330.00p 332.00p 326.50p 328.00p 103460
04/10/2021 334.00p 337.00p 325.00p 327.00p 177583
01/10/2021 341.00p 345.00p 331.00p 331.00p 219952
30/09/2021 346.00p 348.65p 342.00p 344.00p 130598
29/09/2021 347.00p 349.85p 343.00p 345.00p 281832
28/09/2021 349.00p 357.00p 345.00p 346.00p 488907
27/09/2021 359.00p 361.00p 350.51p 353.00p 290219

*Close Price adjusted for both dividends and splits