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
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
24/09/2021 361.00p 361.00p 357.10p 357.50p 160004
23/09/2021 351.00p 363.00p 351.00p 356.00p 81484
22/09/2021 356.00p 357.90p 353.00p 356.00p 79408
21/09/2021 351.00p 355.00p 349.00p 352.00p 113642
20/09/2021 355.00p 355.00p 345.00p 352.00p 141016
17/09/2021 348.00p 360.00p 347.00p 360.00p 290376
16/09/2021 352.00p 354.00p 349.00p 352.00p 146039
15/09/2021 352.00p 354.00p 348.00p 348.00p 166898
14/09/2021 358.00p 359.00p 353.00p 353.00p 153212
13/09/2021 362.00p 364.00p 354.00p 354.00p 255347
10/09/2021 361.00p 364.00p 358.20p 362.00p 447992
09/09/2021 361.00p 361.94p 356.00p 356.00p 387360
08/09/2021 362.00p 368.00p 358.00p 358.00p 170889
07/09/2021 365.00p 367.00p 359.00p 359.00p 225859
06/09/2021 363.00p 369.00p 360.65p 363.00p 286940
03/09/2021 360.00p 366.00p 358.00p 358.00p 302041
02/09/2021 361.00p 365.00p 357.00p 357.00p 200493
01/09/2021 363.00p 366.00p 360.00p 360.00p 309192
31/08/2021 361.00p 364.00p 359.00p 360.00p 354766
30/08/2021 359.00p 362.00p 357.00p 358.00p 282309
27/08/2021 359.00p 362.00p 357.00p 358.00p 282309
26/08/2021 357.00p 358.97p 356.00p 357.00p 173103
25/08/2021 359.00p 375.00p 356.00p 357.00p 244224
24/08/2021 357.00p 359.00p 355.00p 358.00p 51727
23/08/2021 355.00p 357.00p 352.99p 353.00p 305631
20/08/2021 350.00p 353.00p 347.23p 349.00p 246003
19/08/2021 349.00p 354.00p 346.00p 353.00p 286522
18/08/2021 351.00p 353.25p 351.00p 352.00p 248108
17/08/2021 345.00p 354.00p 342.01p 350.00p 354058
16/08/2021 351.00p 355.43p 340.00p 340.00p 328567
13/08/2021 353.00p 360.00p 349.00p 354.00p 243582
12/08/2021 342.00p 353.00p 340.10p 353.00p 506644
11/08/2021 353.00p 356.20p 342.00p 342.00p 274249
10/08/2021 356.00p 360.00p 352.03p 355.00p 365950
09/08/2021 345.00p 352.50p 342.11p 351.00p 256362
06/08/2021 342.00p 346.00p 341.00p 345.00p 137746
05/08/2021 341.00p 346.00p 340.00p 346.00p 330741
04/08/2021 338.00p 343.06p 338.00p 343.00p 146082
03/08/2021 338.00p 339.00p 335.00p 335.00p 102156
02/08/2021 337.00p 339.04p 335.00p 335.50p 479075
30/07/2021 331.00p 334.17p 329.00p 334.00p 175328
29/07/2021 336.00p 338.00p 332.00p 334.00p 273999
28/07/2021 332.00p 335.48p 327.00p 333.50p 216225
27/07/2021 334.00p 340.00p 327.53p 330.00p 314002
26/07/2021 331.00p 340.00p 329.52p 334.00p 2327808
23/07/2021 326.00p 331.00p 323.83p 329.00p 260266
22/07/2021 326.00p 327.00p 318.50p 323.00p 231131
21/07/2021 320.00p 326.00p 317.25p 322.00p 310322
20/07/2021 314.00p 317.00p 311.00p 315.00p 241838
19/07/2021 317.00p 318.00p 309.00p 313.00p 200448
16/07/2021 321.00p 322.00p 316.25p 317.50p 158951
15/07/2021 320.00p 320.00p 315.00p 315.50p 330281
14/07/2021 321.00p 325.00p 316.00p 316.00p 285134
13/07/2021 322.00p 325.25p 318.80p 323.00p 106833
12/07/2021 319.00p 322.00p 316.00p 320.00p 213744
09/07/2021 321.00p 322.00p 313.00p 318.00p 193582
08/07/2021 317.00p 319.05p 311.53p 314.00p 203553
07/07/2021 324.00p 326.00p 318.00p 320.00p 208449
06/07/2021 321.00p 324.00p 318.00p 319.50p 117792
05/07/2021 322.00p 324.00p 316.55p 324.00p 520547
02/07/2021 320.00p 321.25p 316.00p 318.00p 110441
01/07/2021 316.00p 322.00p 313.75p 316.50p 133441
30/06/2021 314.00p 319.00p 308.00p 314.00p 182937
29/06/2021 315.00p 318.00p 313.00p 315.00p 141900
28/06/2021 305.00p 315.00p 305.00p 312.50p 328736
25/06/2021 303.00p 314.16p 301.50p 311.00p 248237
24/06/2021 298.00p 303.00p 297.00p 302.00p 230993
23/06/2021 302.00p 303.00p 298.90p 299.00p 245920
22/06/2021 300.00p 304.00p 298.89p 301.00p 307689
21/06/2021 297.00p 303.00p 295.72p 299.50p 154353
18/06/2021 295.00p 298.00p 293.00p 297.00p 392309
17/06/2021 296.00p 296.00p 291.34p 295.00p 125180
16/06/2021 297.00p 299.00p 295.00p 296.50p 127529
15/06/2021 302.00p 304.00p 297.50p 297.50p 71055
14/06/2021 293.00p 304.00p 290.60p 296.00p 130427
11/06/2021 289.00p 292.00p 285.00p 290.00p 248018
10/06/2021 284.00p 288.00p 283.09p 287.00p 153296
09/06/2021 291.00p 295.00p 282.00p 285.50p 217178
08/06/2021 297.00p 299.00p 291.65p 292.00p 89796
07/06/2021 295.00p 297.00p 288.00p 293.00p 135021
04/06/2021 293.00p 296.00p 288.00p 294.50p 113060
03/06/2021 298.00p 298.00p 292.03p 292.50p 276039
02/06/2021 294.00p 296.00p 291.79p 295.50p 114921
01/06/2021 296.00p 297.00p 284.51p 294.50p 400284
31/05/2021 296.00p 296.00p 291.00p 296.00p 85393
28/05/2021 296.00p 296.00p 291.00p 296.00p 85393
27/05/2021 290.00p 295.00p 289.00p 290.00p 168591
26/05/2021 290.00p 296.00p 284.00p 292.00p 177707
25/05/2021 283.00p 289.00p 280.00p 285.00p 167488
24/05/2021 283.00p 285.00p 279.40p 285.00p 218897
21/05/2021 278.00p 283.00p 275.00p 279.50p 211472
20/05/2021 279.00p 281.00p 272.00p 276.00p 359905
19/05/2021 282.00p 289.00p 273.00p 274.50p 103174
18/05/2021 290.00p 294.00p 284.48p 286.00p 127195
17/05/2021 282.00p 289.00p 282.00p 285.00p 87148
14/05/2021 285.00p 286.00p 281.00p 284.50p 368235
13/05/2021 274.00p 277.00p 270.00p 284.00p 112692
12/05/2021 280.00p 285.00p 277.00p 277.00p 131822
11/05/2021 292.00p 292.04p 278.00p 283.00p 554975
10/05/2021 299.00p 304.29p 292.00p 292.50p 324565
07/05/2021 301.00p 303.00p 297.00p 299.50p 103531
06/05/2021 303.00p 305.00p 295.00p 296.00p 175360
05/05/2021 301.00p 307.00p 298.55p 303.50p 173431
04/05/2021 312.00p 317.00p 301.67p 303.00p 252875
03/05/2021 315.00p 320.00p 310.00p 310.00p 267594
30/04/2021 315.00p 320.00p 310.00p 310.00p 237144
29/04/2021 320.00p 321.00p 314.00p 314.00p 172595
28/04/2021 315.00p 319.00p 313.00p 316.00p 87222
27/04/2021 315.00p 315.00p 309.00p 313.50p 217992
26/04/2021 312.00p 313.00p 309.00p 311.00p 156058
23/04/2021 311.00p 313.00p 307.98p 311.00p 193546
22/04/2021 307.00p 311.00p 305.50p 310.00p 276730
21/04/2021 304.00p 309.00p 300.00p 302.00p 404678
20/04/2021 315.00p 316.00p 304.00p 304.00p 234151

*Close Price adjusted for both dividends and splits