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
19/04/2021 319.00p 322.00p 312.00p 312.00p 289416
16/04/2021 319.00p 320.00p 317.00p 318.00p 408235
15/04/2021 312.00p 318.00p 312.00p 317.00p 468752
14/04/2021 313.00p 315.00p 308.00p 313.00p 489281
13/04/2021 310.00p 313.90p 309.00p 313.00p 308815
12/04/2021 304.00p 314.00p 303.75p 312.00p 618472
09/04/2021 310.00p 310.00p 302.00p 304.00p 374578
08/04/2021 309.00p 310.00p 305.00p 308.00p 552899
07/04/2021 302.00p 309.92p 301.00p 307.00p 487624
06/04/2021 293.00p 305.00p 289.40p 300.00p 446796
02/04/2021 284.00p 289.40p 282.01p 286.00p 331958
01/04/2021 284.00p 289.40p 282.01p 286.00p 331958
31/03/2021 284.00p 290.00p 282.00p 284.00p 379992
30/03/2021 290.00p 292.00p 282.71p 287.00p 284855
29/03/2021 286.00p 292.00p 286.00p 288.00p 342253
26/03/2021 290.00p 292.00p 285.00p 290.00p 206666
25/03/2021 286.00p 292.00p 280.00p 284.00p 387247
24/03/2021 294.00p 294.00p 286.00p 288.00p 152758
23/03/2021 294.00p 296.00p 288.00p 290.00p 288898
22/03/2021 290.00p 298.00p 290.00p 293.00p 141576
19/03/2021 294.00p 300.00p 290.00p 290.00p 222044
18/03/2021 300.00p 301.82p 294.90p 299.00p 353499
17/03/2021 300.00p 300.10p 298.00p 300.00p 154973
16/03/2021 304.00p 304.00p 299.44p 300.00p 400164
15/03/2021 302.00p 304.00p 296.00p 296.00p 329130
12/03/2021 292.00p 302.00p 292.00p 300.00p 179677
11/03/2021 292.00p 302.00p 292.00p 300.00p 638962
10/03/2021 288.00p 300.00p 284.52p 294.00p 425168
09/03/2021 286.00p 290.00p 282.00p 290.00p 286405
08/03/2021 288.00p 290.00p 274.00p 280.00p 641999
05/03/2021 298.00p 298.00p 276.00p 276.00p 692005
04/03/2021 306.00p 306.22p 294.00p 298.00p 375787
03/03/2021 312.00p 316.00p 306.00p 308.00p 494721
02/03/2021 310.00p 310.00p 304.00p 308.00p 262626
01/03/2021 312.00p 316.00p 306.00p 310.00p 230202
26/02/2021 312.00p 316.00p 302.00p 302.00p 448110
25/02/2021 322.00p 324.00p 318.00p 319.00p 360892
24/02/2021 322.00p 326.00p 316.32p 319.00p 317873
23/02/2021 338.00p 338.00p 324.00p 328.00p 434038
22/02/2021 334.00p 338.00p 332.00p 336.00p 536002
19/02/2021 342.00p 343.60p 332.00p 332.00p 764153
18/02/2021 348.00p 350.00p 342.00p 342.00p 221097
17/02/2021 354.00p 354.00p 348.75p 349.00p 422548
16/02/2021 358.00p 358.00p 352.00p 354.00p 967955
15/02/2021 350.00p 358.00p 349.40p 355.00p 1248554
12/02/2021 342.00p 348.00p 339.50p 348.00p 2283664
11/02/2021 340.00p 342.00p 338.00p 339.00p 668934

*Close Price adjusted for both dividends and splits