Kistos
(KIST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
130.00p
|
132.00p
|
127.00p
|
129.00p
|
63,095
|
|
16/07/2024
|
131.00p
|
132.00p
|
128.00p
|
128.00p
|
118,877
|
|
15/07/2024
|
131.00p
|
131.00p
|
128.50p
|
130.00p
|
57,612
|
|
12/07/2024
|
130.00p
|
132.00p
|
129.55p
|
131.00p
|
105,608
|
|
11/07/2024
|
129.00p
|
130.00p
|
128.00p
|
130.00p
|
143,394
|
|
10/07/2024
|
129.00p
|
130.00p
|
128.80p
|
129.00p
|
150,676
|
|
09/07/2024
|
130.50p
|
131.00p
|
128.00p
|
130.00p
|
71,763
|
|
08/07/2024
|
132.00p
|
133.00p
|
130.00p
|
131.00p
|
85,843
|
|
05/07/2024
|
133.50p
|
135.00p
|
130.00p
|
132.00p
|
67,585
|
|
04/07/2024
|
132.50p
|
136.50p
|
132.00p
|
133.50p
|
72,097
|
|
03/07/2024
|
131.50p
|
133.25p
|
130.90p
|
132.50p
|
84,200
|
|
02/07/2024
|
132.00p
|
133.00p
|
130.00p
|
132.00p
|
68,245
|
|
01/07/2024
|
132.00p
|
134.00p
|
130.00p
|
132.00p
|
96,353
|
|
28/06/2024
|
135.00p
|
135.00p
|
130.00p
|
132.00p
|
177,694
|
|
27/06/2024
|
131.00p
|
132.00p
|
130.00p
|
130.00p
|
54,387
|
|
26/06/2024
|
132.00p
|
134.00p
|
130.00p
|
130.00p
|
36,633
|
|
25/06/2024
|
133.00p
|
134.00p
|
131.00p
|
131.00p
|
83,282
|
|
24/06/2024
|
136.50p
|
138.00p
|
132.00p
|
134.00p
|
132,684
|
|
21/06/2024
|
140.00p
|
140.00p
|
135.00p
|
135.00p
|
49,206
|
|
20/06/2024
|
141.00p
|
142.00p
|
138.00p
|
138.00p
|
42,231
|
|
19/06/2024
|
144.00p
|
144.00p
|
140.00p
|
140.00p
|
61,676
|
|
18/06/2024
|
143.50p
|
145.00p
|
142.00p
|
144.00p
|
169,820
|
|
17/06/2024
|
146.50p
|
147.00p
|
143.00p
|
144.00p
|
111,992
|
|
14/06/2024
|
149.00p
|
149.00p
|
141.50p
|
141.50p
|
91,251
|
|
13/06/2024
|
151.00p
|
151.34p
|
147.50p
|
147.50p
|
148,906
|
|
12/06/2024
|
151.00p
|
152.00p
|
150.00p
|
151.00p
|
161,276
|
|
11/06/2024
|
151.00p
|
151.70p
|
150.00p
|
150.00p
|
58,436
|
|
10/06/2024
|
152.50p
|
152.50p
|
150.00p
|
151.00p
|
152,082
|
|
07/06/2024
|
153.00p
|
154.80p
|
148.00p
|
152.50p
|
485,335
|
|
06/06/2024
|
148.50p
|
153.00p
|
147.00p
|
152.00p
|
162,294
|
|
05/06/2024
|
150.50p
|
154.00p
|
147.00p
|
149.00p
|
421,366
|
|
04/06/2024
|
146.50p
|
151.00p
|
143.75p
|
150.00p
|
377,569
|
|
03/06/2024
|
138.50p
|
145.44p
|
138.00p
|
144.00p
|
756,210
|
|
31/05/2024
|
138.50p
|
140.00p
|
137.00p
|
137.00p
|
123,961
|
|
30/05/2024
|
138.50p
|
140.00p
|
137.00p
|
138.00p
|
327,740
|
|
29/05/2024
|
138.00p
|
140.00p
|
136.00p
|
140.00p
|
177,589
|
|
28/05/2024
|
136.00p
|
139.00p
|
135.00p
|
138.00p
|
445,457
|
|
27/05/2024
|
136.00p
|
137.00p
|
135.00p
|
136.00p
|
410,198
|