Keystone Inv Trust (KIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Inv Trust

Date Open High Low Close* Volume
27/12/2013 345.80p 345.80p 343.00p 343.00p 13275
24/12/2013 342.00p 344.82p 342.00p 342.00p 3555
23/12/2013 342.20p 345.96p 342.00p 342.00p 50720
20/12/2013 342.80p 345.80p 342.20p 342.20p 73135
19/12/2013 341.00p 343.00p 338.60p 343.00p 66430
18/12/2013 337.80p 339.80p 336.60p 338.60p 57095
17/12/2013 336.40p 337.40p 335.30p 336.60p 65955
16/12/2013 336.40p 337.20p 334.86p 336.60p 66545
13/12/2013 334.80p 337.00p 333.20p 337.00p 62025
12/12/2013 335.40p 336.80p 333.20p 336.00p 110730
11/12/2013 337.00p 337.60p 335.60p 335.60p 91055
10/12/2013 335.40p 337.00p 335.40p 336.20p 32685
09/12/2013 337.00p 337.00p 335.65p 337.00p 49180
06/12/2013 337.00p 337.00p 333.00p 337.00p 30775
05/12/2013 335.00p 335.00p 333.00p 333.00p 62880
04/12/2013 335.20p 336.40p 333.18p 334.00p 56200
03/12/2013 335.80p 337.00p 333.20p 337.00p 79285
02/12/2013 333.20p 336.76p 333.00p 333.20p 69035
29/11/2013 336.00p 336.80p 333.00p 333.00p 68680
28/11/2013 333.80p 335.00p 332.34p 335.00p 89685
27/11/2013 333.60p 334.47p 332.55p 334.40p 72340
26/11/2013 333.20p 333.52p 332.00p 333.40p 67085
25/11/2013 333.20p 333.20p 331.00p 332.20p 30805
22/11/2013 332.80p 332.80p 329.20p 332.80p 32355
21/11/2013 330.60p 332.74p 329.20p 329.20p 45505
20/11/2013 330.20p 332.40p 330.20p 332.40p 94220
19/11/2013 335.20p 339.00p 335.20p 339.00p 62215
18/11/2013 336.00p 338.00p 334.70p 338.00p 31330
15/11/2013 335.00p 335.68p 332.90p 334.70p 37230
14/11/2013 333.80p 333.80p 329.20p 333.40p 50025
13/11/2013 332.00p 335.00p 329.20p 329.20p 56875
12/11/2013 333.80p 335.00p 332.42p 335.00p 69815
11/11/2013 333.78p 334.00p 331.22p 334.00p 20055
08/11/2013 331.60p 333.98p 331.00p 331.50p 29730
07/11/2013 334.00p 334.40p 332.70p 333.80p 17020
06/11/2013 333.20p 334.26p 333.20p 334.00p 56770
05/11/2013 334.00p 335.08p 332.00p 333.20p 49665
04/11/2013 332.80p 335.00p 332.00p 335.00p 49745
01/11/2013 334.00p 334.55p 332.00p 332.00p 59010
31/10/2013 334.00p 335.72p 332.56p 333.60p 55975
30/10/2013 335.60p 337.36p 333.20p 335.50p 55845
29/10/2013 333.20p 335.20p 331.60p 334.00p 48325
28/10/2013 334.00p 335.60p 333.00p 335.60p 27810
25/10/2013 333.40p 334.00p 332.20p 334.00p 45745
24/10/2013 333.20p 333.60p 332.40p 332.90p 55255
23/10/2013 332.80p 333.62p 332.40p 332.40p 34795
22/10/2013 332.80p 334.78p 332.80p 333.00p 20425
21/10/2013 333.00p 334.78p 331.00p 333.80p 45785
18/10/2013 330.00p 332.00p 328.00p 331.00p 54930
17/10/2013 329.00p 329.54p 327.60p 328.00p 34470
16/10/2013 330.00p 330.00p 326.00p 329.00p 68810
15/10/2013 335.60p 337.40p 330.80p 331.00p 110500
14/10/2013 333.60p 333.60p 331.32p 332.00p 18960
11/10/2013 334.00p 334.40p 332.62p 333.00p 66395
10/10/2013 332.00p 332.80p 330.42p 332.80p 42315
09/10/2013 331.80p 331.80p 330.00p 330.00p 20990
08/10/2013 331.60p 333.20p 330.00p 330.00p 58740
07/10/2013 331.00p 333.00p 330.00p 330.00p 28265
04/10/2013 332.00p 333.00p 330.00p 333.00p 55185
03/10/2013 329.80p 331.00p 328.20p 330.00p 37900
02/10/2013 329.00p 332.00p 328.52p 329.80p 34010
01/10/2013 332.00p 333.00p 331.72p 333.00p 21300
30/09/2013 332.00p 332.00p 329.00p 329.20p 56550
27/09/2013 336.00p 336.00p 334.00p 334.00p 60940
26/09/2013 335.00p 336.58p 334.50p 334.50p 21725
25/09/2013 335.80p 336.98p 334.50p 336.60p 38630
24/09/2013 335.80p 338.00p 332.20p 338.00p 37185
23/09/2013 336.40p 337.40p 332.20p 332.20p 41290
20/09/2013 337.80p 339.80p 335.85p 337.40p 67160
19/09/2013 340.00p 340.80p 337.00p 337.80p 40855
18/09/2013 336.00p 337.00p 334.40p 337.00p 61700
17/09/2013 336.00p 336.00p 334.60p 335.00p 37675
16/09/2013 334.80p 337.20p 332.80p 335.00p 109140
13/09/2013 333.20p 333.20p 331.00p 331.00p 33175
12/09/2013 333.20p 333.78p 330.20p 330.20p 27980
11/09/2013 332.80p 332.98p 331.41p 332.10p 34525
10/09/2013 331.60p 332.84p 328.00p 332.20p 50870
09/09/2013 330.00p 330.54p 328.00p 328.00p 44700
06/09/2013 330.00p 331.98p 328.62p 329.00p 29055
05/09/2013 332.20p 332.60p 329.20p 331.20p 49775
04/09/2013 329.20p 331.18p 329.00p 329.00p 36435
03/09/2013 329.60p 331.90p 328.61p 330.60p 39565
02/09/2013 331.00p 331.30p 328.70p 330.70p 36315
30/08/2013 331.00p 331.90p 328.40p 328.70p 44910
29/08/2013 332.09p 332.92p 330.23p 331.90p 28590
28/08/2013 330.20p 332.00p 330.00p 330.00p 28750
27/08/2013 334.00p 334.00p 331.00p 331.00p 38730
23/08/2013 333.80p 334.00p 331.80p 333.60p 24115
22/08/2013 332.00p 333.70p 330.67p 332.50p 36545
21/08/2013 330.20p 332.64p 330.20p 331.00p 40795
20/08/2013 331.60p 333.56p 330.00p 330.00p 40555
19/08/2013 334.00p 335.40p 332.22p 333.40p 43690
16/08/2013 333.80p 335.40p 330.80p 335.40p 93240
15/08/2013 337.00p 340.30p 330.80p 330.80p 69295
14/08/2013 340.20p 341.60p 340.20p 340.30p 38265
13/08/2013 340.65p 340.95p 339.00p 340.30p 11590
12/08/2013 341.23p 341.23p 338.54p 339.80p 26335
09/08/2013 340.00p 341.60p 337.30p 339.70p 55920
08/08/2013 337.80p 339.00p 337.22p 338.00p 15220
07/08/2013 341.80p 342.40p 337.00p 337.00p 67205
06/08/2013 342.00p 343.60p 340.00p 342.40p 57370
05/08/2013 338.00p 342.00p 338.00p 340.00p 34445
02/08/2013 339.80p 342.00p 339.00p 342.00p 37235
01/08/2013 337.20p 340.40p 337.20p 339.70p 30810
31/07/2013 337.60p 337.80p 336.00p 337.80p 40270
30/07/2013 337.40p 337.44p 336.00p 336.00p 49435
29/07/2013 337.18p 337.18p 336.02p 336.80p 36025
26/07/2013 336.60p 337.78p 336.29p 336.50p 42795
25/07/2013 340.00p 341.18p 337.00p 337.40p 70490
24/07/2013 342.01p 342.70p 340.00p 340.00p 36665
23/07/2013 342.08p 342.30p 340.40p 341.50p 28670
22/07/2013 340.80p 341.20p 340.00p 340.80p 22655
19/07/2013 340.40p 341.60p 340.32p 340.40p 55115
18/07/2013 340.00p 342.80p 340.00p 341.60p 32840
17/07/2013 341.60p 342.60p 339.80p 342.40p 102450
16/07/2013 342.60p 343.00p 341.00p 341.40p 38425
15/07/2013 344.76p 344.91p 342.60p 342.60p 81420
12/07/2013 342.60p 344.59p 339.60p 342.00p 87800
11/07/2013 341.40p 343.60p 338.00p 339.60p 42870
10/07/2013 338.00p 338.00p 336.00p 338.00p 38960
09/07/2013 333.80p 338.60p 332.40p 338.60p 78275
08/07/2013 329.40p 333.00p 327.00p 333.00p 40100
05/07/2013 323.00p 327.20p 322.40p 327.00p 55625
04/07/2013 314.80p 322.60p 313.80p 322.60p 61845
03/07/2013 310.00p 313.00p 309.80p 310.20p 59700
02/07/2013 311.60p 314.40p 311.40p 312.40p 86560
01/07/2013 313.80p 314.40p 311.60p 314.40p 37190
28/06/2013 310.60p 313.20p 310.30p 312.20p 44965
27/06/2013 312.40p 313.60p 310.40p 311.00p 48170
26/06/2013 308.60p 311.20p 308.40p 308.80p 46890
25/06/2013 308.60p 311.20p 308.40p 308.40p 57350
24/06/2013 315.00p 318.00p 308.00p 308.00p 75325
21/06/2013 311.40p 316.00p 310.00p 313.40p 65260
20/06/2013 313.20p 321.40p 310.00p 310.00p 82000
19/06/2013 319.80p 339.60p 318.46p 321.40p 72115
18/06/2013 317.80p 320.20p 315.15p 320.20p 71720
17/06/2013 314.60p 317.20p 314.60p 314.60p 45185
14/06/2013 316.12p 316.60p 312.00p 314.00p 25820
13/06/2013 311.20p 315.00p 311.20p 312.00p 65060
12/06/2013 316.00p 318.00p 314.40p 315.00p 46585
11/06/2013 317.00p 318.20p 314.40p 314.40p 96795
10/06/2013 317.00p 318.60p 315.65p 318.00p 56330
07/06/2013 315.60p 317.00p 314.40p 317.00p 50500
06/06/2013 317.60p 318.98p 314.00p 314.00p 74675
05/06/2013 321.00p 321.94p 317.60p 317.60p 76100
04/06/2013 321.05p 322.98p 321.00p 321.00p 42035
03/06/2013 321.00p 324.40p 319.00p 321.60p 70385
31/05/2013 323.80p 326.60p 322.40p 324.40p 80930
30/05/2013 325.40p 326.40p 324.22p 326.40p 39355
29/05/2013 325.00p 329.00p 323.48p 324.80p 80385
28/05/2013 325.60p 329.00p 321.40p 329.00p 74600
24/05/2013 322.80p 324.00p 321.20p 321.40p 85980
23/05/2013 324.00p 324.00p 320.42p 322.60p 84230
22/05/2013 327.00p 327.60p 325.44p 327.00p 43680
21/05/2013 324.00p 326.80p 324.00p 324.40p 73600
20/05/2013 325.00p 326.60p 324.40p 326.60p 57320
17/05/2013 322.20p 325.00p 321.00p 323.70p 80545
16/05/2013 322.98p 323.80p 321.60p 322.40p 42525
15/05/2013 323.00p 323.00p 321.70p 321.70p 47980
14/05/2013 320.00p 322.20p 319.40p 320.00p 93845
13/05/2013 320.40p 321.60p 318.82p 321.00p 55710
10/05/2013 317.60p 320.40p 317.02p 320.40p 50365
09/05/2013 316.20p 317.80p 315.02p 317.80p 72790
08/05/2013 315.60p 316.78p 315.02p 316.40p 69660
07/05/2013 313.60p 315.98p 313.20p 313.20p 71515
03/05/2013 315.20p 315.78p 313.70p 314.80p 46260
02/05/2013 313.40p 317.80p 313.40p 315.20p 39210
01/05/2013 315.60p 317.40p 313.80p 317.00p 74720
30/04/2013 314.60p 316.80p 314.02p 315.60p 61095
29/04/2013 316.20p 316.80p 315.60p 316.80p 64200
26/04/2013 315.00p 315.60p 313.22p 315.60p 58050
25/04/2013 313.00p 315.00p 313.00p 314.60p 43215
24/04/2013 314.80p 314.80p 312.82p 313.70p 55195
23/04/2013 311.80p 313.60p 308.50p 313.60p 79645
22/04/2013 309.00p 310.00p 307.35p 308.50p 51250
19/04/2013 308.00p 308.60p 305.60p 308.60p 69880
18/04/2013 307.40p 308.80p 306.00p 306.40p 117130
17/04/2013 306.00p 308.40p 305.90p 307.40p 54245
16/04/2013 304.00p 307.40p 304.00p 306.10p 46280
15/04/2013 304.80p 307.80p 304.80p 306.30p 106130
12/04/2013 305.60p 307.00p 304.00p 304.00p 72970
11/04/2013 305.60p 307.00p 303.90p 307.00p 53430
10/04/2013 302.80p 305.20p 301.60p 305.00p 89020
09/04/2013 302.00p 303.00p 299.60p 303.00p 44015
08/04/2013 300.00p 300.80p 297.00p 299.60p 143450
05/04/2013 300.00p 301.40p 296.24p 298.00p 141205
04/04/2013 302.80p 303.78p 300.40p 300.70p 78010
03/04/2013 302.40p 303.60p 301.30p 302.60p 123180
02/04/2013 302.40p 303.40p 300.02p 303.40p 62200
28/03/2013 299.20p 302.50p 299.10p 299.20p 185915
27/03/2013 303.80p 303.98p 299.08p 300.60p 95775
26/03/2013 301.60p 303.60p 300.60p 303.60p 134875
25/03/2013 300.00p 302.58p 298.60p 300.00p 126045
22/03/2013 299.00p 300.00p 298.00p 300.00p 93865
21/03/2013 299.00p 300.60p 298.00p 299.80p 125015
20/03/2013 300.00p 300.60p 299.20p 300.60p 60850
19/03/2013 299.40p 300.20p 298.40p 299.20p 108650
18/03/2013 297.60p 299.80p 295.30p 299.80p 135085
15/03/2013 300.80p 302.80p 298.00p 302.00p 119475
14/03/2013 297.80p 300.78p 297.80p 298.00p 57120

*Close Price adjusted for both dividends and splits