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
12/08/2011 235.40p 244.10p 234.00p 244.10p 33315
11/08/2011 228.00p 232.30p 225.60p 232.30p 117825
10/08/2011 229.60p 235.00p 222.00p 222.00p 120260
09/08/2011 222.00p 225.20p 214.00p 225.00p 141375
08/08/2011 228.20p 229.67p 221.00p 221.00p 120875
05/08/2011 228.00p 230.80p 225.20p 228.20p 75395
04/08/2011 239.80p 239.80p 233.80p 235.30p 73715
03/08/2011 240.00p 240.00p 236.00p 238.30p 22750
02/08/2011 243.80p 244.00p 241.20p 244.00p 10945
01/08/2011 245.60p 247.20p 243.00p 243.00p 26440
29/07/2011 243.20p 244.46p 243.20p 244.10p 18025
28/07/2011 243.00p 244.70p 242.80p 244.70p 20030
27/07/2011 245.20p 246.20p 244.00p 245.00p 55520
26/07/2011 245.60p 247.80p 245.00p 245.20p 26380
25/07/2011 246.38p 247.00p 244.47p 247.00p 32120
22/07/2011 246.60p 247.40p 245.40p 247.40p 51210
21/07/2011 243.60p 246.60p 243.40p 245.60p 87440
20/07/2011 245.00p 245.80p 243.80p 244.60p 56465
19/07/2011 242.20p 245.20p 241.82p 245.20p 25365
18/07/2011 242.40p 244.38p 241.82p 242.70p 20485
15/07/2011 244.40p 245.40p 244.40p 244.50p 27560
14/07/2011 243.60p 245.58p 243.60p 243.70p 31355
13/07/2011 244.00p 247.60p 242.80p 247.20p 29195
12/07/2011 244.00p 245.80p 242.22p 244.40p 67735
11/07/2011 245.40p 246.80p 244.00p 244.80p 52130
08/07/2011 247.20p 247.80p 244.62p 245.30p 51320
07/07/2011 246.40p 247.20p 245.80p 247.10p 114345
06/07/2011 246.20p 246.73p 244.80p 246.00p 21700
05/07/2011 248.00p 248.00p 246.00p 246.00p 36205
04/07/2011 247.80p 249.60p 247.10p 248.30p 106470
01/07/2011 250.80p 250.80p 248.30p 249.40p 39625
30/06/2011 251.00p 251.00p 248.20p 249.80p 46545
29/06/2011 249.00p 249.00p 246.56p 248.90p 27805
28/06/2011 248.00p 248.00p 246.82p 247.10p 30735
27/06/2011 247.40p 247.80p 245.42p 247.00p 18265
24/06/2011 246.00p 248.00p 245.70p 247.00p 49995
23/06/2011 246.00p 249.00p 246.00p 246.10p 34340
22/06/2011 249.40p 249.60p 247.22p 248.90p 16540
21/06/2011 248.00p 249.00p 247.40p 248.40p 60275
20/06/2011 246.00p 246.80p 244.42p 245.80p 39130
17/06/2011 245.80p 246.60p 244.20p 246.10p 34740
16/06/2011 241.40p 246.00p 241.40p 245.00p 116425
15/06/2011 244.40p 246.00p 242.60p 243.30p 57425
14/06/2011 245.20p 247.06p 245.02p 245.20p 46060
13/06/2011 247.80p 248.00p 245.80p 246.30p 19250
10/06/2011 249.00p 252.40p 246.00p 247.50p 48815
09/06/2011 253.00p 253.00p 249.05p 250.50p 20290
08/06/2011 250.00p 253.00p 248.88p 249.40p 37650
07/06/2011 253.40p 254.20p 251.00p 251.00p 26080
06/06/2011 255.00p 255.00p 252.60p 253.60p 22670
03/06/2011 249.60p 256.00p 249.60p 256.00p 69320
02/06/2011 245.40p 253.00p 245.40p 253.00p 57390
01/06/2011 249.80p 253.00p 248.00p 253.00p 38920
31/05/2011 252.00p 255.40p 252.00p 253.50p 81895
27/05/2011 249.40p 252.00p 249.20p 252.00p 69655
26/05/2011 247.60p 248.40p 242.60p 245.80p 69800
25/05/2011 245.00p 246.00p 244.40p 245.40p 42425
24/05/2011 244.80p 246.20p 244.80p 245.60p 52860
23/05/2011 247.00p 247.00p 244.40p 244.40p 54705
20/05/2011 248.00p 249.60p 247.02p 248.70p 18345
19/05/2011 248.00p 249.40p 247.22p 247.80p 97875
18/05/2011 245.60p 246.78p 245.00p 246.00p 13700
17/05/2011 246.40p 247.40p 243.00p 243.00p 75935
16/05/2011 245.80p 247.80p 243.96p 247.80p 107190
13/05/2011 248.00p 249.00p 245.90p 245.90p 88985
12/05/2011 244.40p 247.32p 244.40p 246.50p 36685
11/05/2011 247.40p 249.40p 246.50p 246.50p 47690
10/05/2011 247.40p 248.80p 246.40p 248.80p 76130
09/05/2011 244.40p 246.00p 243.20p 244.50p 93840
06/05/2011 240.40p 244.10p 240.34p 244.10p 103595
05/05/2011 242.80p 245.20p 238.40p 239.00p 71945
04/05/2011 245.00p 247.00p 242.00p 242.60p 44475
03/05/2011 244.00p 246.40p 242.60p 246.00p 48045
28/04/2011 245.20p 246.80p 243.62p 244.40p 28355
27/04/2011 243.20p 245.70p 243.20p 244.80p 41415
26/04/2011 242.60p 243.94p 241.82p 243.70p 44045
21/04/2011 243.20p 245.36p 242.10p 243.70p 49930
20/04/2011 240.40p 244.80p 240.40p 244.80p 36290
19/04/2011 237.40p 239.20p 237.00p 238.50p 40285
18/04/2011 238.60p 238.80p 236.60p 236.60p 41615
15/04/2011 236.40p 240.00p 236.00p 240.00p 24285
14/04/2011 235.40p 238.00p 233.40p 238.00p 41295
13/04/2011 235.00p 237.20p 235.00p 235.80p 44915
12/04/2011 236.00p 238.22p 234.00p 234.10p 40415
11/04/2011 234.60p 237.80p 234.60p 237.80p 55530
08/04/2011 236.60p 236.60p 235.00p 235.80p 27760
07/04/2011 234.60p 236.60p 234.00p 236.20p 23880
06/04/2011 233.20p 236.00p 232.60p 236.00p 56420
05/04/2011 232.20p 233.80p 232.20p 233.00p 31770
04/04/2011 233.00p 233.80p 232.80p 233.40p 77400
01/04/2011 230.00p 233.60p 230.00p 233.00p 113665
31/03/2011 233.00p 233.60p 230.80p 231.00p 68420
30/03/2011 232.00p 234.20p 231.00p 233.00p 30935
29/03/2011 230.00p 233.60p 228.80p 231.40p 109150
28/03/2011 229.60p 234.00p 227.80p 234.00p 86130
25/03/2011 230.00p 230.20p 229.40p 230.20p 135160
24/03/2011 227.20p 230.00p 227.20p 229.60p 74200
23/03/2011 225.00p 226.40p 224.80p 226.40p 47270
22/03/2011 227.80p 228.80p 219.80p 224.40p 127255
21/03/2011 228.40p 229.40p 226.00p 227.80p 112385
18/03/2011 227.20p 229.60p 224.60p 229.60p 56370
17/03/2011 224.80p 226.20p 223.60p 226.20p 24075
16/03/2011 226.00p 226.20p 224.00p 226.20p 91255
15/03/2011 223.60p 228.60p 222.80p 226.30p 88005
14/03/2011 229.20p 231.18p 228.00p 228.70p 66015
11/03/2011 229.20p 233.00p 228.20p 231.00p 37965
10/03/2011 231.00p 233.40p 231.00p 232.80p 35805
09/03/2011 233.00p 235.80p 233.00p 235.80p 22535
08/03/2011 233.40p 239.50p 232.40p 235.80p 50715
07/03/2011 233.20p 239.00p 233.20p 235.00p 63595
04/03/2011 235.00p 239.20p 234.40p 239.20p 44815
03/03/2011 229.00p 240.00p 229.00p 238.50p 74600
02/03/2011 237.00p 238.40p 233.80p 238.00p 45755
01/03/2011 240.00p 243.40p 238.60p 238.80p 22755
28/02/2011 243.80p 243.80p 237.80p 242.20p 77155
25/02/2011 241.00p 244.00p 240.22p 243.00p 22965
24/02/2011 236.00p 240.60p 236.00p 240.00p 44575
23/02/2011 238.00p 241.20p 238.00p 240.30p 32110
22/02/2011 241.00p 242.20p 237.00p 241.30p 46135
21/02/2011 241.00p 245.40p 241.00p 243.00p 27200
18/02/2011 241.42p 243.50p 241.02p 243.50p 2150
17/02/2011 245.80p 245.80p 241.40p 243.50p 25205
16/02/2011 240.40p 245.76p 240.40p 244.00p 38400
15/02/2011 243.40p 244.00p 240.00p 244.00p 43955
14/02/2011 241.00p 244.18p 241.00p 244.00p 14785
11/02/2011 242.00p 242.60p 236.82p 241.00p 23110
10/02/2011 242.00p 242.00p 236.60p 238.00p 41050
09/02/2011 238.00p 240.60p 238.00p 240.60p 17965
08/02/2011 237.80p 241.50p 237.80p 239.60p 38050
07/02/2011 239.00p 240.00p 237.80p 239.60p 19465
04/02/2011 236.00p 239.00p 236.00p 238.60p 27750
03/02/2011 237.00p 239.00p 237.00p 237.80p 28630
02/02/2011 237.80p 240.00p 237.22p 238.60p 39825
01/02/2011 238.00p 238.80p 235.82p 238.80p 56380
31/01/2011 236.00p 239.00p 235.80p 239.00p 40420
28/01/2011 240.00p 241.60p 237.60p 237.60p 45735
27/01/2011 240.00p 241.00p 238.60p 241.00p 55375
26/01/2011 240.00p 242.00p 238.42p 240.00p 21120
25/01/2011 238.80p 239.00p 236.60p 238.00p 31185
24/01/2011 239.00p 239.00p 238.40p 238.80p 16030
21/01/2011 235.60p 238.80p 234.60p 238.80p 90930
20/01/2011 237.00p 237.00p 236.00p 237.00p 9660
19/01/2011 239.00p 239.00p 234.80p 235.60p 35565
18/01/2011 238.40p 238.40p 237.60p 237.80p 30310
17/01/2011 236.40p 238.20p 235.02p 237.60p 29400
14/01/2011 237.00p 238.00p 235.02p 237.80p 21255
13/01/2011 237.60p 238.20p 236.60p 238.20p 39300
12/01/2011 237.00p 239.80p 237.00p 238.80p 45245
11/01/2011 236.20p 238.00p 236.20p 237.40p 56885
10/01/2011 233.20p 236.20p 233.20p 235.60p 18640
07/01/2011 234.00p 237.00p 233.80p 236.40p 72375
06/01/2011 238.00p 241.60p 234.20p 234.20p 45145
05/01/2011 235.00p 239.00p 235.00p 238.40p 40550
04/01/2011 236.80p 238.40p 232.80p 237.00p 28305
31/12/2010 235.20p 237.00p 232.60p 232.60p 1750
30/12/2010 236.00p 236.00p 234.00p 235.20p 4750
29/12/2010 236.60p 238.40p 234.60p 236.00p 22275
24/12/2010 236.60p 236.60p 234.60p 236.60p 225
23/12/2010 233.00p 238.60p 233.00p 236.60p 44730
22/12/2010 234.60p 237.20p 232.10p 235.40p 28400
21/12/2010 232.40p 237.20p 232.40p 234.60p 10845
20/12/2010 232.40p 234.08p 230.60p 232.40p 12205
17/12/2010 232.00p 234.40p 229.84p 232.40p 3820
16/12/2010 229.80p 233.00p 229.80p 232.00p 50910
15/12/2010 230.00p 232.00p 229.00p 231.40p 49625
14/12/2010 230.00p 232.80p 229.00p 232.40p 108945
13/12/2010 233.00p 235.10p 230.42p 232.40p 111490
10/12/2010 232.00p 236.40p 232.00p 233.60p 56505
09/12/2010 234.00p 234.00p 233.60p 233.60p 0
08/12/2010 234.00p 236.40p 231.40p 234.00p 58380
07/12/2010 237.00p 239.78p 237.00p 238.60p 48190
06/12/2010 235.80p 238.78p 231.60p 236.80p 28485
03/12/2010 232.00p 233.60p 230.20p 232.60p 69885
02/12/2010 230.00p 235.00p 230.00p 235.00p 28315
01/12/2010 226.00p 232.40p 225.10p 231.00p 41910
30/11/2010 226.00p 229.38p 222.00p 222.00p 46375
29/11/2010 232.00p 232.00p 226.60p 228.20p 10585
26/11/2010 229.80p 231.58p 225.20p 228.40p 20995
25/11/2010 228.00p 232.00p 224.88p 229.80p 67905
24/11/2010 228.00p 230.00p 225.00p 230.00p 36100
23/11/2010 230.60p 233.60p 223.42p 226.60p 40185
22/11/2010 237.60p 240.58p 234.62p 235.00p 46090
19/11/2010 238.00p 238.40p 235.60p 237.60p 22470
18/11/2010 236.00p 238.20p 235.62p 238.00p 44780
17/11/2010 231.00p 234.40p 231.00p 233.60p 49625
16/11/2010 237.00p 239.00p 237.00p 238.00p 12925
15/11/2010 238.00p 242.00p 236.40p 242.00p 15820
12/11/2010 236.00p 240.00p 233.00p 238.00p 51045
11/11/2010 240.00p 242.80p 239.00p 241.00p 56185
10/11/2010 241.00p 243.00p 240.00p 240.00p 21170
09/11/2010 243.60p 243.60p 241.00p 242.20p 26770
08/11/2010 241.60p 242.80p 240.00p 242.00p 38210
05/11/2010 240.00p 242.78p 238.00p 241.60p 35410
04/11/2010 239.00p 242.00p 238.00p 240.00p 69040
03/11/2010 239.00p 241.00p 236.00p 237.60p 74590
02/11/2010 240.00p 242.00p 239.60p 241.00p 56655
01/11/2010 238.40p 240.00p 236.24p 239.40p 40655
29/10/2010 235.60p 239.00p 235.60p 238.40p 45945
28/10/2010 238.00p 240.00p 237.02p 238.40p 40180
27/10/2010 237.60p 241.00p 236.00p 236.00p 28010

*Close Price adjusted for both dividends and splits