Keystone Positive Change Investment Trust Plc Historical Data - KPC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	2.19298245614	228	235	228	85596	231.4381243	DE
4	13	5.90909090909	220	235	217	139545	224.98176608	DE
12	19	8.8785046729	214	235	214	128737	222.29204734	DE
26	10	4.48430493274	223	235	213	137689	223.22246309	DE
52	18	8.37209302326	215	235	182	124072	217.010402	DE
156	-88	-27.4143302181	321	375	174	150429	247.40111943	DE
260	-84.00000472	-26.4984238073	317.00000472	375	161	154148	270.5084688	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	233	-1	-0.43	235	235	232	43731
1720801800	234	2	0.86	230	234	230	111466
1720715400	232	2.5	1.09	229	232	229	127892
1720629000	229.5	1.5	0.66	229	229.5	229	48284
1720542600	228	1	0.44	228	230	228	96606
1720456200	227	2	0.89	226	228	222	202009
1720197000	225	0	0.00	226	226	225	191166
1720110600	225	0	0.00	222	226	222	92102
1720024200	225	1	0.45	224	225	221	402746
1719937800	224	0	0.00	224	224	224	63846
1719851400	224	-2	-0.88	225	229	224	152000
1719592200	226	1	0.44	226	227	226	106875
1719505800	225	-0.5	-0.22	225	225	225	25353
1719419400	225.5	2.5	1.12	225	225.5	225	146942
1719333000	223	-2	-0.89	223	224	222	139833
1719246600	225	3	1.35	218	225	218	281688
1718987400	222	2	0.91	219	222	219	47581
1718901000	220	0	0.00	223	223	217	273162
1718814600	220	2	0.92	217	220	217	138371
1718728200	218	1	0.46	220	220	218	99245
1718641800	217	-4	-1.81	219	220	217	105215
1718382600	221	1	0.45	220	221	219	87948
1718296200	220	-1	-0.45	220	220	220	53247
1718209800	221	2	0.91	218	223	218	64855
1718123400	219	1	0.46	219	220	219	146412
1718037000	218	-1	-0.46	216	219	216	61495
1717777800	219	-2	-0.90	216	220	216	100430
1717691400	221	2	0.91	220	221	218	198943
1717605000	219	4	1.86	215	219	215	222941
1717518600	215	-4.5	-2.05	215	215	215	24062
1717432200	219.5	3.5	1.62	219.5	219.5	219.5	31534
1717173000	216	-2	-0.92	218	220	216	65977
1717086600	218	-1	-0.46	217	222	217	140598
1717000200	219	-4	-1.79	219	219	219	69241
1716913800	223	0	0.00	219	223	219	193702
1716568200	223	-1	-0.45	222	223	220	90685
1716481800	224	1.5	0.67	222	224	222	218952
1716395400	222.5	1.5	0.68	221	222.5	221	274284
1716309000	221	0	0.00	220	221	220	176918
1716222600	221	0	0.00	221	221	221	55537
1715963400	221	-3	-1.34	221	221	221	54206
1715877000	224	2	0.90	224	224	224	157486
1715790600	222	1	0.45	219	222	219	205470
1715704200	221	0	0.00	220	221	219	68544
1715617800	221	0	0.00	222	222	221	79718
1715358600	221	-3.5	-1.56	223	223	221	54864
1715272200	224.5	0.5	0.22	229	229	220	266950
1715185800	224	-5	-2.18	229	229	223	82978
1715099400	229	3	1.33	228	229	226	66309
1714753800	226	8	3.67	219	226	216	219920
1714667400	218	2	0.93	217	218	217	190325
1714581000	216	-1	-0.46	215	216	214	90764
1714494600	217	-1	-0.46	217	220	217	117287
1714408200	218	1	0.46	218	218	218	214398
1714149000	217	3	1.40	214	217	214	43640
1714062600	214	-4	-1.83	215	215	214	82875
1713976200	218	1	0.46	217	221	217	166859
1713889800	217	4	1.88	214	218	214	130302
1713803400	213	-3	-1.39	215	219	213	154171
1713544200	216	-1	-0.46	221	221	215	172644
1713457800	217	0.5	0.23	217	221	216	146942
1713371400	216.5	-2.5	-1.14	219	221	216.5	139654
1713285000	219	-7	-3.10	223	224	219	118858

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Keystone Positive Change Investment Trust Plc (KPC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Keystone Positive Change Investment Trust Plc (KPC) Historical

Keystone Positive Change Investment Trust Plc (KPC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History