Keystone Positive Change Investment Trust Plc Historical Data - KPC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Keystone Positive Change Investment Trust Plc (KPC)
Keystone Positive Change Investment Trust Plc (KPC) Historical

Keystone Positive Change Investment Trust Plc (KPC)

217.00

3.00

(1.40%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-1.80995475113	221	221	213	141370	215.76764127	DE
4	-12	-5.24017467249	229	231	213	116053	221.73230435	DE
12	-4	-1.80995475113	221	234	213	153662	224.23663156	DE
26	30	16.0427807487	187	234	182	140049	217.66109214	DE
52	13	6.37254901961	204	234	182	116666	214.76650006	DE
156	-95	-30.4487179487	312	375	174	156677	254.33972482	DE
260	-106.00000481	-32.8173384618	323.00000481	375	161	149236	272.51576446	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	226	-1	-0.44	226	228	226	77303
1712939400	227	0	0.00	228	229	227	47033
1712853000	227	-0.5	-0.22	229	230	227	41008
1712766600	227.5	-1	-0.44	228	230	227	65969
1712680200	228.5	2.5	1.11	227	229	227	218219
1712593800	226	-1	-0.44	227	228	225	103481
1712334600	227	-1.5	-0.66	227	231	227	58159
1712248200	228.5	1	0.44	226	230	226	158354
1712161800	227.5	-2.5	-1.09	231	231	227.5	86479
1712075400	230	-1	-0.43	229	230	228	120650
1711647000	231	1	0.43	232	232	231	162260
1711560600	230	-1	-0.43	231	232	230	268224
1711474200	231	0	0.00	233	234	230	223939
1711387800	231	2	0.87	225	232	225	173650
1711128600	229	-2	-0.87	227	231	227	216158
1711042200	231	6	2.67	225	232	225	117083
1710955800	225	3	1.35	223	225	223	450538
1710869400	222	-2	-0.89	226	226	221	124696
1710783000	224	-4	-1.75	226	226	224	58684
1710523800	228	6	2.70	224	228	222	268282
1710437400	222	-3	-1.33	226	226	222	223283
1710351000	225	0	0.00	224	226	224	399836
1710264600	225	1.5	0.67	224	225	223	186575
1710178200	223.5	-1.5	-0.67	224	224	222	263545
1709919000	225	2	0.90	223	226	223	80997
1709832600	223	0	0.00	221	225	221	170251
1709746200	223	0	0.00	222	226	222	50965
1709659800	223	-3	-1.33	224	225	223	83037
1709573400	226	2	0.89	224	226	223	971518
1709314200	224	2	0.90	220	225	220	54985
1709227800	222	2	0.91	219	223	219	182885
1709141400	220	0	0.00	219	220	219	154354
1709055000	220	-1	-0.45	220	221	220	108801
1708968600	221	-2	-0.90	220	223	220	121775
1708709400	223	1	0.45	222	223	221	235918
1708623000	222	4	1.83	220	223	220	132456
1708536600	218	-1.5	-0.68	219	220	218	216756
1708450200	219.5	-4.5	-2.01	225	225	219	127052
1708363800	224	-2	-0.88	225	225	224	122697
1708104600	226	0	0.00	225	226	225	131433
1708018200	226	4	1.80	225	226	222	34047
1707931800	222	-3	-1.33	222	223	222	65697
1707845400	225	-2.5	-1.10	226	226	220	101929
1707759000	227.5	0.5	0.22	228	228	227	80186
1707499800	227	3	1.34	227	228	227	66974
1707413400	224	-1	-0.44	225	227	224	49501
1707327000	225	2	0.90	225	225	225	55257
1707240600	223	-1	-0.45	223	223	223	14483
1707154200	224	2	0.90	224	224	222	146853
1706895000	222	3	1.37	221	223	221	125867
1706808600	219	2.5	1.15	217	219	217	90811
1706722200	216.5	-2.5	-1.14	220	220	216.5	132428
1706635800	219	0	0.00	224	224	219	64909
1706549400	219	-3	-1.35	221	221	219	139668

Keystone Positive Change...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions