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
13/03/2013 298.60p 299.60p 297.40p 299.00p 102035
12/03/2013 300.00p 302.00p 298.60p 298.80p 126000
11/03/2013 300.20p 303.00p 300.00p 300.20p 68470
08/03/2013 301.60p 303.00p 300.30p 303.00p 54855
07/03/2013 300.00p 301.18p 298.40p 298.40p 56885
06/03/2013 299.00p 301.00p 298.82p 300.00p 91940
05/03/2013 296.20p 299.00p 294.80p 299.00p 111730
04/03/2013 294.60p 295.60p 293.82p 295.40p 48300
01/03/2013 296.00p 296.60p 293.20p 293.20p 22445
28/02/2013 296.80p 297.00p 294.42p 297.00p 54850
27/02/2013 295.80p 296.60p 293.00p 296.60p 71905
26/02/2013 294.00p 295.78p 293.00p 293.00p 93660
25/02/2013 296.20p 296.20p 294.00p 294.00p 53940
22/02/2013 294.00p 294.00p 292.00p 292.00p 39825
21/02/2013 291.60p 294.00p 291.00p 291.00p 81525
20/02/2013 293.80p 294.00p 291.80p 294.00p 60290
19/02/2013 293.00p 294.00p 290.82p 294.00p 98550
18/02/2013 290.86p 293.00p 290.86p 291.40p 25440
15/02/2013 292.00p 293.00p 290.10p 293.00p 129990
14/02/2013 292.00p 292.80p 290.72p 291.00p 25095
13/02/2013 292.00p 292.80p 289.12p 292.00p 52945
12/02/2013 289.40p 291.20p 287.30p 291.20p 77480
11/02/2013 289.20p 289.60p 287.10p 289.20p 75345
08/02/2013 288.60p 289.00p 285.30p 289.00p 54510
07/02/2013 288.40p 288.60p 286.60p 288.00p 56005
06/02/2013 286.80p 288.00p 285.06p 287.20p 70935
05/02/2013 286.80p 287.00p 285.12p 285.50p 24020
04/02/2013 286.60p 287.60p 284.50p 287.00p 55330
01/02/2013 286.20p 288.00p 284.66p 287.60p 45275
31/01/2013 284.80p 286.40p 283.26p 286.40p 84530
30/01/2013 284.80p 285.55p 283.70p 284.00p 57310
29/01/2013 283.80p 285.40p 282.40p 285.40p 37480
28/01/2013 281.60p 284.00p 279.62p 283.20p 147085
25/01/2013 279.60p 281.60p 277.60p 281.60p 91210
24/01/2013 277.40p 279.80p 276.27p 279.80p 77160
23/01/2013 277.40p 277.40p 276.02p 276.40p 36350
22/01/2013 275.20p 277.60p 274.40p 277.60p 77145
21/01/2013 274.00p 275.00p 272.20p 274.80p 53010
18/01/2013 271.00p 272.60p 269.00p 272.50p 74990
17/01/2013 271.00p 272.80p 269.00p 269.00p 44990
16/01/2013 271.40p 272.00p 269.20p 271.60p 35155
15/01/2013 271.80p 272.00p 270.00p 272.00p 55890
14/01/2013 271.60p 273.00p 270.00p 270.00p 77085
11/01/2013 273.20p 274.00p 271.70p 273.00p 40680
10/01/2013 272.60p 273.40p 270.80p 273.40p 52495
09/01/2013 271.20p 272.80p 269.80p 272.00p 88645
08/01/2013 270.60p 271.80p 269.45p 271.40p 38310
07/01/2013 270.88p 271.40p 269.75p 270.30p 23600
04/01/2013 269.60p 271.00p 268.70p 271.00p 36360
03/01/2013 267.80p 270.40p 267.60p 267.80p 41330
02/01/2013 270.80p 270.80p 267.60p 268.90p 84700
31/12/2012 265.80p 267.80p 265.80p 267.00p 6280
28/12/2012 268.80p 268.80p 266.40p 266.40p 24555
27/12/2012 266.20p 268.00p 265.80p 265.80p 16620
24/12/2012 268.00p 268.00p 266.80p 267.10p 17915
21/12/2012 268.20p 269.00p 266.80p 267.80p 22760
20/12/2012 270.40p 270.40p 268.00p 268.00p 62510
19/12/2012 271.00p 272.17p 269.50p 271.00p 80785
18/12/2012 270.00p 271.00p 270.00p 271.00p 40135
17/12/2012 269.00p 269.00p 266.20p 266.20p 79865
14/12/2012 268.40p 269.20p 266.22p 268.80p 34595
13/12/2012 266.60p 267.80p 265.75p 266.20p 66405
12/12/2012 263.40p 266.60p 263.40p 266.60p 20650
11/12/2012 263.40p 263.40p 262.65p 263.00p 18925
10/12/2012 263.40p 263.60p 262.05p 263.60p 57320
07/12/2012 263.30p 263.30p 261.70p 262.50p 53235
06/12/2012 262.00p 263.60p 262.00p 262.50p 57125
05/12/2012 263.40p 263.40p 261.90p 262.60p 47865
04/12/2012 261.00p 261.80p 259.82p 261.80p 40955
03/12/2012 259.60p 261.00p 259.60p 260.30p 44080
30/11/2012 260.40p 261.00p 258.50p 261.00p 60330
29/11/2012 259.80p 260.20p 259.40p 259.40p 20290
28/11/2012 259.00p 259.42p 258.40p 259.00p 59245
27/11/2012 259.20p 260.00p 257.80p 260.00p 34680
26/11/2012 258.00p 258.60p 256.20p 258.60p 46780
23/11/2012 257.60p 257.60p 257.00p 257.30p 41440
22/11/2012 257.60p 257.60p 255.22p 256.80p 42485
21/11/2012 259.80p 260.60p 256.02p 256.60p 57690
20/11/2012 262.20p 264.58p 262.00p 262.20p 56655
19/11/2012 262.80p 265.00p 260.80p 265.00p 73265
16/11/2012 259.40p 261.00p 259.20p 261.00p 37715
15/11/2012 260.78p 261.40p 259.60p 261.40p 22625
14/11/2012 260.40p 261.38p 260.36p 261.00p 12670
13/11/2012 261.58p 261.60p 260.36p 261.60p 66815
12/11/2012 262.20p 262.90p 261.00p 261.00p 61370
09/11/2012 262.80p 262.80p 262.02p 262.70p 20080
08/11/2012 263.80p 264.00p 261.60p 264.00p 31540
07/11/2012 260.80p 262.90p 260.60p 260.60p 30340
06/11/2012 260.72p 262.70p 260.60p 261.50p 69390
05/11/2012 261.00p 262.80p 260.00p 260.00p 40060
02/11/2012 263.00p 263.28p 261.40p 262.40p 38145
01/11/2012 261.80p 262.80p 261.24p 261.40p 26565
31/10/2012 264.40p 264.40p 260.50p 260.50p 13545
30/10/2012 262.46p 263.98p 262.10p 263.20p 17190
29/10/2012 262.00p 263.87p 261.20p 262.40p 42640
26/10/2012 263.60p 264.58p 262.41p 263.50p 28495
25/10/2012 264.00p 265.20p 263.30p 265.00p 16790
24/10/2012 264.60p 264.90p 263.53p 264.10p 29780
23/10/2012 265.00p 266.19p 263.00p 263.00p 41965
22/10/2012 266.60p 266.90p 265.22p 266.10p 33925
19/10/2012 266.00p 267.36p 265.61p 266.40p 21560
18/10/2012 267.20p 268.60p 267.00p 267.00p 39850
17/10/2012 268.00p 268.53p 266.20p 267.90p 25515
16/10/2012 266.20p 267.78p 266.20p 266.30p 41200
15/10/2012 268.14p 268.14p 265.38p 266.10p 70775
12/10/2012 267.00p 267.60p 265.80p 267.00p 27820
11/10/2012 267.80p 267.80p 265.80p 267.60p 50170
10/10/2012 267.60p 268.00p 265.62p 268.00p 50890
09/10/2012 269.80p 270.80p 268.00p 268.00p 163780
08/10/2012 269.40p 269.40p 268.62p 269.10p 31025
05/10/2012 269.00p 270.00p 268.60p 269.50p 51420
04/10/2012 268.00p 268.90p 267.22p 268.50p 39095
03/10/2012 268.20p 269.00p 267.50p 269.00p 35555
02/10/2012 266.80p 269.00p 266.10p 268.80p 69135
01/10/2012 263.80p 268.00p 263.70p 268.00p 54600
28/09/2012 261.80p 264.00p 260.00p 263.60p 63510
27/09/2012 259.02p 261.30p 259.02p 260.40p 43970
26/09/2012 259.60p 261.80p 259.60p 260.10p 40195
25/09/2012 260.60p 262.00p 258.40p 262.00p 43230
24/09/2012 260.50p 260.60p 258.65p 259.80p 10710
21/09/2012 258.80p 260.80p 257.40p 260.80p 65220
20/09/2012 258.00p 259.00p 257.20p 259.00p 30745
19/09/2012 257.20p 259.40p 257.20p 257.50p 42150
18/09/2012 257.20p 259.00p 257.20p 259.00p 45745
17/09/2012 260.80p 260.80p 258.40p 259.70p 41315
14/09/2012 260.80p 260.80p 256.60p 258.70p 20935
13/09/2012 256.40p 258.00p 254.70p 258.00p 39590
12/09/2012 255.20p 257.00p 254.90p 255.20p 37440
11/09/2012 256.40p 257.40p 254.65p 256.60p 81355
10/09/2012 254.59p 257.40p 254.59p 257.40p 28905
07/09/2012 255.60p 257.80p 253.40p 257.80p 92030
06/09/2012 253.78p 253.78p 252.20p 253.40p 9340
05/09/2012 252.60p 253.98p 251.62p 253.20p 40690
04/09/2012 255.00p 255.00p 253.20p 254.00p 46770
03/09/2012 251.20p 255.00p 251.00p 255.00p 78515
31/08/2012 250.40p 253.80p 250.40p 253.80p 80195
30/08/2012 252.40p 253.60p 251.95p 252.60p 71050
29/08/2012 253.00p 253.38p 252.00p 252.20p 60175
28/08/2012 254.00p 255.00p 251.62p 252.70p 106060
24/08/2012 254.80p 255.60p 253.00p 255.20p 56200
23/08/2012 255.78p 255.80p 253.80p 253.80p 21885
22/08/2012 254.00p 254.98p 252.62p 253.00p 36610
21/08/2012 254.40p 256.40p 251.40p 256.40p 58115
20/08/2012 254.00p 254.78p 251.20p 251.20p 25380
17/08/2012 254.60p 254.60p 253.14p 253.70p 81790
16/08/2012 253.00p 255.20p 253.00p 253.70p 34150
15/08/2012 255.20p 255.90p 253.80p 255.80p 49100
14/08/2012 255.34p 257.00p 253.40p 257.00p 48590
13/08/2012 254.00p 257.80p 253.80p 253.80p 34320
10/08/2012 258.00p 258.00p 255.02p 256.00p 42900
09/08/2012 253.80p 260.00p 251.98p 260.00p 84015
08/08/2012 252.80p 255.00p 251.80p 255.00p 41835
07/08/2012 255.20p 255.40p 252.00p 252.00p 36855
06/08/2012 253.20p 253.70p 252.00p 253.70p 105385
03/08/2012 247.80p 253.40p 247.00p 253.40p 62285
02/08/2012 248.80p 248.80p 244.90p 247.00p 63820
01/08/2012 246.40p 248.80p 246.12p 248.80p 40905
31/07/2012 247.00p 247.80p 244.62p 246.60p 54585
30/07/2012 247.20p 248.00p 244.04p 247.60p 57120
27/07/2012 244.00p 245.80p 242.88p 244.60p 67050
26/07/2012 242.40p 244.40p 241.42p 243.40p 64555
25/07/2012 241.00p 241.60p 239.00p 239.20p 36410
24/07/2012 240.40p 241.00p 240.40p 240.40p 10445
23/07/2012 239.20p 241.78p 239.20p 239.80p 65445
20/07/2012 243.40p 245.40p 242.60p 242.60p 54020
19/07/2012 245.40p 245.58p 243.80p 244.50p 23605
18/07/2012 242.40p 245.20p 242.40p 244.40p 74740
17/07/2012 244.78p 244.78p 242.90p 242.90p 24640
16/07/2012 242.80p 244.70p 242.50p 243.60p 43675
13/07/2012 243.00p 243.00p 241.20p 242.10p 52105
12/07/2012 242.00p 244.10p 241.20p 241.20p 36285
11/07/2012 242.20p 244.38p 242.00p 242.00p 8320
10/07/2012 243.80p 245.00p 243.18p 245.00p 34545
09/07/2012 243.40p 243.40p 241.80p 242.40p 19880
06/07/2012 242.40p 242.40p 241.80p 241.90p 11000
05/07/2012 242.00p 244.40p 242.00p 244.40p 14400
04/07/2012 244.00p 244.40p 241.00p 243.50p 34720
03/07/2012 241.40p 242.80p 241.40p 241.50p 72695
02/07/2012 242.20p 243.00p 238.00p 238.00p 79565
29/06/2012 239.80p 242.20p 239.04p 241.00p 19970
28/06/2012 237.80p 239.00p 237.00p 238.40p 33750
27/06/2012 238.80p 239.40p 237.15p 239.40p 34175
26/06/2012 235.20p 238.40p 235.20p 237.20p 78560
25/06/2012 235.20p 236.20p 233.80p 233.80p 24775
22/06/2012 234.20p 236.00p 232.20p 232.20p 40585
21/06/2012 237.60p 237.80p 235.80p 235.80p 18490
20/06/2012 237.60p 238.20p 236.20p 236.20p 50140
19/06/2012 236.35p 237.96p 235.80p 236.70p 54420
18/06/2012 234.60p 237.49p 234.60p 235.90p 27350
15/06/2012 237.00p 237.40p 234.63p 235.20p 80200
14/06/2012 235.00p 236.78p 235.00p 235.80p 20810
13/06/2012 235.77p 236.81p 235.00p 235.90p 28440
12/06/2012 237.20p 239.00p 235.20p 235.60p 73005
11/06/2012 239.00p 241.80p 239.00p 240.00p 18905
08/06/2012 239.00p 240.80p 237.70p 240.80p 44635
07/06/2012 237.60p 240.80p 236.70p 240.80p 47815
06/06/2012 235.00p 236.80p 232.80p 236.80p 38285
01/06/2012 234.00p 236.90p 232.00p 232.00p 24660
31/05/2012 236.80p 237.20p 235.50p 237.20p 34250
30/05/2012 237.00p 238.00p 234.80p 234.80p 49700

*Close Price adjusted for both dividends and splits