Kistos
(KIST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
139.00p
|
141.00p
|
137.00p
|
138.00p
|
179,878
|
|
16/01/2025
|
139.50p
|
142.00p
|
137.00p
|
139.00p
|
203,415
|
|
15/01/2025
|
132.00p
|
143.00p
|
132.00p
|
139.00p
|
294,611
|
|
14/01/2025
|
126.50p
|
139.00p
|
126.50p
|
134.00p
|
427,498
|
|
13/01/2025
|
116.50p
|
128.95p
|
116.16p
|
128.00p
|
334,200
|
|
10/01/2025
|
113.50p
|
118.00p
|
112.00p
|
117.00p
|
964,906
|
|
09/01/2025
|
112.50p
|
116.00p
|
112.14p
|
114.50p
|
111,152
|
|
08/01/2025
|
111.50p
|
118.00p
|
111.00p
|
112.50p
|
1,336,060
|
|
07/01/2025
|
114.50p
|
117.00p
|
112.00p
|
113.50p
|
465,142
|
|
06/01/2025
|
119.00p
|
120.00p
|
112.00p
|
115.00p
|
289,272
|
|
03/01/2025
|
110.00p
|
121.95p
|
109.40p
|
119.00p
|
201,127
|
|
02/01/2025
|
105.00p
|
112.00p
|
104.00p
|
112.00p
|
351,730
|
|
01/01/2025
|
105.00p
|
106.00p
|
104.00p
|
105.00p
|
95,819
|
|
31/12/2024
|
105.00p
|
106.00p
|
104.00p
|
105.00p
|
95,819
|
|
30/12/2024
|
105.00p
|
106.00p
|
104.00p
|
104.00p
|
296,367
|
|
27/12/2024
|
104.00p
|
106.00p
|
103.00p
|
104.00p
|
305,604
|
|
26/12/2024
|
104.50p
|
105.00p
|
103.00p
|
104.00p
|
30,835
|
|
25/12/2024
|
104.50p
|
105.00p
|
103.00p
|
104.00p
|
30,835
|
|
24/12/2024
|
104.50p
|
105.00p
|
103.00p
|
104.00p
|
30,835
|
|
23/12/2024
|
105.00p
|
106.00p
|
103.00p
|
104.00p
|
79,226
|
|
20/12/2024
|
105.00p
|
105.40p
|
103.50p
|
103.50p
|
82,798
|
|
19/12/2024
|
105.00p
|
106.00p
|
104.00p
|
105.00p
|
30,682
|
|
18/12/2024
|
108.50p
|
109.00p
|
103.00p
|
105.00p
|
253,898
|
|
17/12/2024
|
112.00p
|
113.00p
|
107.00p
|
107.00p
|
219,422
|
|
16/12/2024
|
116.00p
|
117.00p
|
110.00p
|
111.00p
|
307,519
|
|
13/12/2024
|
117.00p
|
118.00p
|
113.00p
|
117.00p
|
216,077
|
|
12/12/2024
|
111.00p
|
118.35p
|
108.88p
|
113.00p
|
257,286
|
|
11/12/2024
|
106.50p
|
115.00p
|
105.75p
|
111.00p
|
271,072
|
|
10/12/2024
|
107.00p
|
109.00p
|
105.00p
|
105.00p
|
90,474
|
|
09/12/2024
|
111.00p
|
112.00p
|
105.00p
|
107.00p
|
176,078
|
|
06/12/2024
|
110.00p
|
113.00p
|
110.00p
|
111.00p
|
139,054
|
|
05/12/2024
|
116.00p
|
117.00p
|
110.00p
|
113.00p
|
198,446
|
|
04/12/2024
|
113.50p
|
117.00p
|
112.00p
|
116.50p
|
183,645
|
|
03/12/2024
|
112.50p
|
115.00p
|
110.00p
|
115.00p
|
249,604
|
|
02/12/2024
|
112.50p
|
115.00p
|
110.00p
|
113.00p
|
110,279
|
|
29/11/2024
|
109.00p
|
112.00p
|
108.00p
|
111.00p
|
412,364
|
|
28/11/2024
|
110.50p
|
112.00p
|
108.14p
|
110.50p
|
237,400
|
|
27/11/2024
|
110.50p
|
112.00p
|
109.15p
|
110.00p
|
292,787
|
|
26/11/2024
|
110.00p
|
112.00p
|
109.55p
|
111.00p
|
265,555
|
|
25/11/2024
|
107.50p
|
115.00p
|
105.00p
|
110.00p
|
874,336
|
|
22/11/2024
|
100.50p
|
110.00p
|
100.50p
|
101.00p
|
1,717,116
|
|
21/11/2024
|
97.00p
|
101.00p
|
96.00p
|
101.00p
|
1,588,218
|
|
20/11/2024
|
96.00p
|
98.00p
|
94.00p
|
97.00p
|
161,637
|
|
19/11/2024
|
95.00p
|
98.00p
|
94.00p
|
95.00p
|
54,527
|
|
18/11/2024
|
95.00p
|
96.00p
|
94.00p
|
95.00p
|
134,871
|
|
15/11/2024
|
94.50p
|
96.00p
|
93.00p
|
94.00p
|
189,083
|
|
14/11/2024
|
93.50p
|
96.00p
|
93.00p
|
94.00p
|
512,217
|
|
13/11/2024
|
95.00p
|
97.00p
|
93.00p
|
95.00p
|
277,546
|
|
12/11/2024
|
102.50p
|
103.00p
|
93.00p
|
95.00p
|
477,042
|
|
11/11/2024
|
102.50p
|
105.00p
|
100.00p
|
100.00p
|
175,424
|
|
08/11/2024
|
103.50p
|
105.00p
|
100.00p
|
100.00p
|
129,457
|
|
07/11/2024
|
103.50p
|
107.00p
|
102.00p
|
103.00p
|
90,968
|
|
06/11/2024
|
107.00p
|
108.00p
|
102.25p
|
103.00p
|
165,621
|
|
05/11/2024
|
107.00p
|
107.48p
|
106.00p
|
106.50p
|
906,556
|
|
04/11/2024
|
107.00p
|
108.00p
|
104.00p
|
107.00p
|
174,850
|
|
01/11/2024
|
107.00p
|
107.50p
|
106.00p
|
107.00p
|
54,061
|
|
31/10/2024
|
106.50p
|
108.00p
|
106.00p
|
107.00p
|
77,375
|
|
30/10/2024
|
102.50p
|
109.40p
|
101.00p
|
102.50p
|
184,541
|
|
29/10/2024
|
102.50p
|
104.00p
|
101.50p
|
102.50p
|
65,159
|
|
28/10/2024
|
106.50p
|
108.00p
|
100.00p
|
102.00p
|
186,157
|
|
25/10/2024
|
106.50p
|
108.00p
|
104.00p
|
105.00p
|
112,819
|
|
24/10/2024
|
107.50p
|
108.00p
|
101.00p
|
105.00p
|
91,532
|
|
23/10/2024
|
109.00p
|
110.00p
|
105.00p
|
108.00p
|
37,640
|
|
22/10/2024
|
111.00p
|
112.00p
|
108.00p
|
108.00p
|
146,433
|
|
21/10/2024
|
111.00p
|
112.00p
|
110.00p
|
110.00p
|
42,390
|
|
18/10/2024
|
111.00p
|
112.00p
|
110.00p
|
111.00p
|
44,752
|
|
17/10/2024
|
111.00p
|
112.00p
|
110.00p
|
111.00p
|
76,830
|
|
16/10/2024
|
110.50p
|
112.00p
|
110.00p
|
112.00p
|
60,303
|
|
15/10/2024
|
111.50p
|
113.00p
|
110.00p
|
110.00p
|
76,021
|
|
14/10/2024
|
112.00p
|
114.00p
|
110.00p
|
111.00p
|
70,724
|
|
11/10/2024
|
112.00p
|
113.40p
|
110.00p
|
110.00p
|
67,329
|
|
10/10/2024
|
112.00p
|
112.40p
|
110.00p
|
110.50p
|
65,089
|
|
09/10/2024
|
112.00p
|
114.00p
|
110.00p
|
110.50p
|
84,438
|
|
08/10/2024
|
112.00p
|
114.00p
|
110.50p
|
110.50p
|
17,043
|
|
07/10/2024
|
113.00p
|
114.00p
|
112.00p
|
112.00p
|
129,874
|
|
04/10/2024
|
113.00p
|
114.00p
|
112.00p
|
112.00p
|
168,949
|
|
03/10/2024
|
113.00p
|
114.00p
|
112.00p
|
113.00p
|
203,691
|
|
02/10/2024
|
112.00p
|
115.00p
|
110.00p
|
112.00p
|
135,015
|
|
01/10/2024
|
112.00p
|
114.00p
|
110.00p
|
114.00p
|
21,827
|
|
30/09/2024
|
112.00p
|
114.00p
|
110.00p
|
114.00p
|
75,036
|
|
27/09/2024
|
111.50p
|
114.00p
|
110.00p
|
113.00p
|
674,087
|
|
26/09/2024
|
114.00p
|
115.00p
|
110.00p
|
113.00p
|
100,588
|
|
25/09/2024
|
117.50p
|
120.00p
|
112.00p
|
115.00p
|
252,815
|
|
24/09/2024
|
122.50p
|
125.00p
|
120.00p
|
121.00p
|
16,399
|
|
23/09/2024
|
123.50p
|
125.00p
|
120.00p
|
122.50p
|
48,274
|
|
20/09/2024
|
125.00p
|
125.00p
|
122.00p
|
122.50p
|
71,063
|
|
19/09/2024
|
126.00p
|
127.00p
|
123.00p
|
125.00p
|
86,033
|
|
18/09/2024
|
127.00p
|
127.45p
|
123.50p
|
125.00p
|
19,185
|
|
17/09/2024
|
127.00p
|
127.70p
|
125.00p
|
126.00p
|
167,211
|
|
16/09/2024
|
127.00p
|
128.75p
|
125.00p
|
127.00p
|
75,041
|
|
13/09/2024
|
126.50p
|
128.00p
|
125.00p
|
125.00p
|
83,889
|
|
12/09/2024
|
130.00p
|
130.80p
|
125.00p
|
129.00p
|
31,806
|
|
11/09/2024
|
132.00p
|
132.00p
|
128.00p
|
133.00p
|
44,566
|
|
10/09/2024
|
133.00p
|
133.00p
|
131.00p
|
133.00p
|
26,257
|
|
09/09/2024
|
133.00p
|
133.00p
|
131.00p
|
133.00p
|
7,408
|
|
06/09/2024
|
132.50p
|
135.00p
|
130.00p
|
132.00p
|
153,168
|
|
05/09/2024
|
133.50p
|
135.00p
|
130.00p
|
130.00p
|
66,575
|
|
04/09/2024
|
138.00p
|
138.00p
|
132.00p
|
133.50p
|
61,258
|
|
03/09/2024
|
138.00p
|
138.00p
|
136.00p
|
137.00p
|
6,115
|
|
02/09/2024
|
138.00p
|
140.00p
|
136.00p
|
137.00p
|
44,480
|
|
30/08/2024
|
138.00p
|
140.00p
|
136.30p
|
138.00p
|
126,595
|
|
29/08/2024
|
138.50p
|
138.50p
|
136.00p
|
138.00p
|
11,439
|
|
28/08/2024
|
138.50p
|
140.00p
|
137.00p
|
138.50p
|
24,060
|
|
27/08/2024
|
139.00p
|
140.00p
|
137.00p
|
138.00p
|
53,014
|
|
26/08/2024
|
139.00p
|
140.00p
|
138.00p
|
139.00p
|
25,620
|
|
23/08/2024
|
139.00p
|
140.00p
|
138.00p
|
139.00p
|
25,620
|
|
22/08/2024
|
139.00p
|
140.00p
|
138.00p
|
139.00p
|
25,620
|
|
21/08/2024
|
136.00p
|
140.00p
|
133.00p
|
139.00p
|
631,495
|
|
20/08/2024
|
134.00p
|
135.00p
|
133.00p
|
135.00p
|
37,863
|
|
19/08/2024
|
134.00p
|
134.42p
|
133.00p
|
134.00p
|
95,010
|
|
16/08/2024
|
134.00p
|
134.40p
|
133.00p
|
134.00p
|
57,384
|
|
15/08/2024
|
134.00p
|
134.65p
|
130.50p
|
134.00p
|
48,102
|
|
14/08/2024
|
132.00p
|
134.00p
|
131.56p
|
133.50p
|
178,293
|
|
13/08/2024
|
129.00p
|
133.00p
|
128.00p
|
133.00p
|
115,888
|
|
12/08/2024
|
126.50p
|
130.00p
|
125.00p
|
129.00p
|
269,114
|
|
09/08/2024
|
127.00p
|
127.00p
|
125.00p
|
126.50p
|
20,535
|
|
08/08/2024
|
124.50p
|
126.00p
|
123.00p
|
126.00p
|
138,006
|
|
07/08/2024
|
125.50p
|
126.00p
|
123.00p
|
124.50p
|
11,060
|
|
06/08/2024
|
125.50p
|
126.00p
|
123.00p
|
123.00p
|
31,313
|
|
05/08/2024
|
125.50p
|
128.00p
|
122.00p
|
122.00p
|
83,528
|
|
02/08/2024
|
127.50p
|
128.00p
|
125.00p
|
125.50p
|
97,387
|
|
01/08/2024
|
128.50p
|
128.50p
|
126.00p
|
127.00p
|
31,107
|
|
31/07/2024
|
127.50p
|
130.00p
|
126.00p
|
130.00p
|
145,377
|
|
30/07/2024
|
127.50p
|
127.64p
|
127.00p
|
127.00p
|
121,298
|
|
29/07/2024
|
126.00p
|
128.00p
|
125.00p
|
127.50p
|
97,352
|
|
26/07/2024
|
126.50p
|
127.43p
|
125.00p
|
126.50p
|
281,485
|
|
25/07/2024
|
126.50p
|
127.00p
|
125.00p
|
126.50p
|
160,042
|
|
24/07/2024
|
126.50p
|
128.00p
|
125.00p
|
126.50p
|
68,656
|
|
23/07/2024
|
126.50p
|
126.50p
|
125.00p
|
126.50p
|
20,689
|
|
22/07/2024
|
127.00p
|
128.00p
|
125.00p
|
126.00p
|
93,437
|
|
19/07/2024
|
127.50p
|
128.00p
|
125.90p
|
127.00p
|
43,014
|
|
18/07/2024
|
128.50p
|
130.00p
|
126.00p
|
129.00p
|
69,143
|