234.22p+0.22 (+0.09%)15 Jul 2024, 13:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keystone Positive Change Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 2024230.00p234.00p230.00p234.00p111,466
Jul 11, 2024229.00p232.00p227.51p232.00p127,892
Jul 10, 2024229.00p229.50p228.00p229.50p48,284
Jul 9, 2024228.00p230.00p227.49p228.00p96,606
Jul 8, 2024226.00p228.00p222.00p227.00p202,009
Jul 5, 2024226.00p226.00p224.00p225.00p191,166
Jul 4, 2024222.00p226.00p222.00p225.00p92,102
Jul 3, 2024224.00p225.00p221.00p225.00p402,746
Jul 2, 2024224.00p225.00p222.36p224.00p63,846
Jul 1, 2024225.00p229.00p223.79p224.00p152,000
Jun 28, 2024226.00p227.00p225.38p226.00p106,875
Jun 27, 2024225.00p226.00p223.00p225.00p45,206
Jun 26, 2024225.00p225.15p221.99p225.50p146,942
Jun 25, 2024223.00p224.00p221.33p223.00p139,833
Jun 24, 2024218.00p225.00p218.00p225.00p281,688
Jun 21, 2024219.00p222.00p218.80p222.00p47,581
Jun 20, 2024223.00p223.00p217.00p220.00p273,162
Jun 19, 2024217.00p220.00p217.00p220.00p138,371
Jun 18, 2024220.00p220.00p218.00p218.00p99,245
Jun 17, 2024219.00p222.00p217.00p217.00p105,215
Jun 14, 2024220.00p223.48p217.00p221.00p87,948
Jun 13, 2024220.00p220.60p218.35p220.00p53,247
Jun 12, 2024218.00p223.00p218.00p221.00p64,855
Jun 11, 2024219.00p221.00p217.00p219.00p146,412
Jun 10, 2024216.00p220.88p216.00p218.00p61,495
Jun 7, 2024216.00p220.00p216.00p219.00p100,430
Jun 6, 2024220.00p221.00p214.85p221.00p198,943
Jun 5, 2024215.00p219.00p214.00p219.00p222,941
Jun 4, 2024215.00p216.31p215.00p215.00p24,062
Jun 3, 2024221.30p221.30p217.79p219.50p31,534
May 31, 2024218.00p222.00p215.80p216.00p65,977
May 30, 2024217.00p222.00p215.00p218.00p140,598
May 29, 2024219.00p224.01p217.55p219.00p69,241
May 28, 2024219.00p224.19p219.00p223.00p193,702
May 24, 2024222.00p226.93p220.00p223.00p90,685
May 23, 2024222.00p224.00p219.70p224.00p218,952
May 22, 2024221.00p224.00p218.08p222.50p274,284
May 21, 2024220.00p223.43p219.38p221.00p176,918
May 20, 2024221.00p223.20p219.91p221.00p55,537
May 17, 2024220.80p224.00p220.80p221.00p54,206
May 16, 2024224.00p224.00p220.93p224.00p157,486
May 15, 2024219.00p222.00p217.34p222.00p205,470
May 14, 2024220.00p224.00p219.00p221.00p68,544
May 13, 2024222.00p224.12p220.51p221.00p79,718
May 10, 2024223.00p226.13p221.00p221.00p54,864
May 9, 2024229.00p229.00p220.00p224.50p266,950
May 8, 2024229.00p229.00p222.77p224.00p82,978
May 7, 2024228.00p229.00p223.59p229.00p66,309
May 3, 2024219.00p226.00p216.00p226.00p219,920
May 2, 2024217.00p218.22p214.11p218.00p190,325
Showing 1 to 50 of 252