Kistos
(KIST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
140.00p
|
145.00p
|
137.00p
|
141.00p
|
48,478
|
|
15/05/2025
|
147.00p
|
147.00p
|
135.00p
|
140.00p
|
130,308
|
|
14/05/2025
|
147.00p
|
147.40p
|
143.00p
|
147.00p
|
102,555
|
|
13/05/2025
|
146.00p
|
150.00p
|
144.00p
|
147.50p
|
188,365
|
|
12/05/2025
|
142.00p
|
147.00p
|
140.00p
|
146.00p
|
294,183
|
|
09/05/2025
|
141.50p
|
147.00p
|
140.00p
|
144.00p
|
295,355
|
|
08/05/2025
|
132.50p
|
145.00p
|
130.66p
|
140.00p
|
249,811
|
|
07/05/2025
|
132.50p
|
134.20p
|
130.00p
|
133.00p
|
20,531
|
|
06/05/2025
|
133.50p
|
135.00p
|
130.00p
|
134.00p
|
137,152
|
|
05/05/2025
|
132.50p
|
134.85p
|
131.50p
|
132.50p
|
108,120
|
|
02/05/2025
|
132.50p
|
134.85p
|
131.50p
|
132.50p
|
108,120
|
|
01/05/2025
|
131.00p
|
135.00p
|
127.00p
|
130.00p
|
162,340
|
|
30/04/2025
|
132.00p
|
134.00p
|
128.00p
|
129.00p
|
73,128
|
|
29/04/2025
|
130.50p
|
132.80p
|
126.00p
|
132.00p
|
117,953
|
|
28/04/2025
|
131.50p
|
133.00p
|
126.88p
|
130.50p
|
63,095
|
|
25/04/2025
|
131.50p
|
133.00p
|
129.50p
|
129.50p
|
62,745
|
|
24/04/2025
|
132.50p
|
135.00p
|
126.75p
|
131.50p
|
84,755
|
|
23/04/2025
|
128.00p
|
135.00p
|
128.00p
|
130.00p
|
240,502
|
|
22/04/2025
|
127.50p
|
130.00p
|
121.50p
|
130.00p
|
124,551
|
|
21/04/2025
|
127.00p
|
130.00p
|
125.00p
|
127.00p
|
32,121
|
|
18/04/2025
|
127.00p
|
130.00p
|
125.00p
|
127.00p
|
32,121
|
|
17/04/2025
|
127.00p
|
130.00p
|
125.00p
|
127.00p
|
32,121
|
|
16/04/2025
|
126.00p
|
130.00p
|
123.55p
|
125.00p
|
313,766
|
|
15/04/2025
|
126.50p
|
127.00p
|
124.25p
|
126.00p
|
65,726
|
|
14/04/2025
|
126.00p
|
130.00p
|
122.00p
|
125.00p
|
137,036
|
|
11/04/2025
|
125.00p
|
128.00p
|
122.00p
|
122.00p
|
171,915
|
|
10/04/2025
|
126.00p
|
132.00p
|
122.00p
|
122.00p
|
639,916
|
|
09/04/2025
|
126.00p
|
128.00p
|
117.00p
|
120.00p
|
227,858
|
|
08/04/2025
|
129.50p
|
133.00p
|
126.33p
|
127.00p
|
121,823
|
|
07/04/2025
|
129.50p
|
133.00p
|
120.00p
|
126.00p
|
883,018
|
|
04/04/2025
|
149.00p
|
150.00p
|
130.00p
|
134.00p
|
263,964
|
|
03/04/2025
|
155.00p
|
157.00p
|
147.00p
|
148.50p
|
234,831
|
|
02/04/2025
|
144.50p
|
160.00p
|
143.00p
|
155.00p
|
515,043
|
|
01/04/2025
|
143.00p
|
147.00p
|
140.00p
|
146.00p
|
180,722
|
|
31/03/2025
|
139.00p
|
147.00p
|
135.00p
|
143.00p
|
286,701
|
|
28/03/2025
|
135.00p
|
142.50p
|
134.00p
|
142.50p
|
219,242
|
|
27/03/2025
|
123.50p
|
137.70p
|
123.50p
|
134.00p
|
241,082
|
|
26/03/2025
|
123.50p
|
125.00p
|
122.00p
|
125.00p
|
87,821
|
|
25/03/2025
|
122.50p
|
124.50p
|
120.66p
|
122.00p
|
59,469
|
|
24/03/2025
|
122.50p
|
125.00p
|
120.50p
|
122.00p
|
63,028
|
|
21/03/2025
|
121.50p
|
123.40p
|
119.50p
|
121.00p
|
88,556
|
|
20/03/2025
|
121.00p
|
124.00p
|
120.00p
|
121.50p
|
55,934
|
|
19/03/2025
|
120.00p
|
122.00p
|
120.00p
|
121.00p
|
300,678
|
|
18/03/2025
|
120.00p
|
122.00p
|
118.00p
|
120.00p
|
36,355
|
|
17/03/2025
|
119.50p
|
122.00p
|
117.00p
|
119.50p
|
188,794
|
|
14/03/2025
|
119.50p
|
122.00p
|
117.00p
|
119.00p
|
98,168
|
|
13/03/2025
|
116.50p
|
122.00p
|
115.00p
|
120.00p
|
258,221
|
|
12/03/2025
|
118.00p
|
120.00p
|
113.00p
|
113.00p
|
41,420
|
|
11/03/2025
|
118.50p
|
120.00p
|
116.00p
|
118.00p
|
63,285
|
|
10/03/2025
|
116.00p
|
120.00p
|
116.00p
|
118.00p
|
70,203
|
|
07/03/2025
|
116.00p
|
117.00p
|
115.00p
|
116.00p
|
242,974
|
|
06/03/2025
|
117.50p
|
119.00p
|
115.00p
|
115.00p
|
122,910
|
|
05/03/2025
|
120.00p
|
124.00p
|
116.00p
|
117.00p
|
243,197
|
|
04/03/2025
|
122.00p
|
124.00p
|
118.00p
|
118.00p
|
278,813
|
|
03/03/2025
|
120.50p
|
124.00p
|
118.00p
|
123.50p
|
87,324
|
|
28/02/2025
|
122.00p
|
125.00p
|
118.00p
|
120.00p
|
202,469
|
|
27/02/2025
|
120.50p
|
123.90p
|
120.00p
|
122.00p
|
41,322
|
|
26/02/2025
|
119.00p
|
123.00p
|
117.00p
|
121.00p
|
276,754
|
|
25/02/2025
|
126.00p
|
127.00p
|
115.00p
|
118.00p
|
252,287
|
|
24/02/2025
|
127.50p
|
130.00p
|
125.00p
|
125.00p
|
160,204
|
|
21/02/2025
|
131.50p
|
132.40p
|
129.85p
|
130.00p
|
267,525
|
|
20/02/2025
|
133.00p
|
135.00p
|
130.00p
|
130.50p
|
261,950
|
|
19/02/2025
|
134.00p
|
137.00p
|
131.00p
|
132.00p
|
68,508
|
|
18/02/2025
|
138.00p
|
138.00p
|
133.00p
|
135.00p
|
134,530
|
|
17/02/2025
|
137.50p
|
140.00p
|
136.00p
|
138.50p
|
124,439
|
|
14/02/2025
|
136.50p
|
139.00p
|
135.00p
|
138.00p
|
257,178
|
|
13/02/2025
|
146.00p
|
147.88p
|
136.00p
|
140.00p
|
278,447
|
|
12/02/2025
|
148.50p
|
152.00p
|
144.00p
|
147.00p
|
290,386
|
|
11/02/2025
|
136.00p
|
150.00p
|
136.00p
|
150.00p
|
796,650
|
|
10/02/2025
|
129.50p
|
140.00p
|
129.50p
|
136.00p
|
417,288
|
|
07/02/2025
|
132.50p
|
135.00p
|
128.80p
|
129.50p
|
339,625
|
|
06/02/2025
|
127.00p
|
135.00p
|
126.00p
|
126.50p
|
418,822
|
|
05/02/2025
|
126.50p
|
128.00p
|
125.00p
|
126.50p
|
82,309
|
|
04/02/2025
|
129.00p
|
131.00p
|
124.93p
|
127.00p
|
117,667
|
|
03/02/2025
|
127.50p
|
131.00p
|
125.00p
|
127.00p
|
243,549
|
|
31/01/2025
|
129.50p
|
130.00p
|
126.62p
|
130.00p
|
147,973
|
|
30/01/2025
|
131.00p
|
133.00p
|
129.00p
|
133.00p
|
83,203
|
|
29/01/2025
|
130.50p
|
133.00p
|
128.00p
|
128.00p
|
79,680
|
|
28/01/2025
|
133.50p
|
135.00p
|
125.00p
|
128.00p
|
152,900
|
|
27/01/2025
|
135.00p
|
138.00p
|
132.00p
|
133.50p
|
73,059
|
|
24/01/2025
|
137.00p
|
140.00p
|
132.00p
|
135.00p
|
136,940
|
|
23/01/2025
|
132.50p
|
140.00p
|
132.50p
|
134.50p
|
41,739
|
|
22/01/2025
|
132.00p
|
135.00p
|
130.33p
|
132.50p
|
63,802
|
|
21/01/2025
|
138.00p
|
138.00p
|
130.00p
|
132.00p
|
185,612
|
|
20/01/2025
|
139.00p
|
141.00p
|
135.55p
|
138.00p
|
112,306
|
|
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
|