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
26/10/2010 243.00p 243.00p 238.00p 242.60p 50015
25/10/2010 240.00p 243.00p 238.00p 239.00p 29110
22/10/2010 238.60p 241.40p 237.20p 240.00p 48880
21/10/2010 235.00p 238.60p 232.00p 238.60p 55460
20/10/2010 234.00p 234.00p 229.60p 234.00p 18740
19/10/2010 230.00p 234.00p 230.00p 231.80p 79355
18/10/2010 230.00p 234.40p 229.00p 232.20p 88975
15/10/2010 235.20p 235.20p 229.20p 231.60p 43200
14/10/2010 234.00p 235.00p 231.00p 233.00p 58000
13/10/2010 236.00p 237.40p 230.20p 235.00p 59175
12/10/2010 237.00p 237.00p 229.40p 237.00p 37530
11/10/2010 236.00p 241.00p 236.00p 238.80p 24275
08/10/2010 240.80p 243.00p 240.60p 240.60p 10600
07/10/2010 236.00p 243.00p 236.00p 240.80p 77640
06/10/2010 237.00p 243.00p 236.80p 239.80p 36280
05/10/2010 235.40p 239.00p 233.00p 237.80p 31450
04/10/2010 234.60p 238.00p 231.60p 235.40p 13200
01/10/2010 234.00p 234.60p 231.00p 234.60p 4740
30/09/2010 232.60p 235.40p 229.00p 234.00p 31770
29/09/2010 232.80p 235.40p 229.00p 232.60p 37875
28/09/2010 234.40p 234.40p 227.20p 232.80p 46090
27/09/2010 231.60p 235.40p 229.60p 232.60p 10075
24/09/2010 227.60p 233.40p 225.00p 231.60p 28510
23/09/2010 231.20p 231.20p 225.40p 227.60p 66205
22/09/2010 230.00p 235.60p 230.00p 230.00p 30990
21/09/2010 230.00p 236.40p 230.00p 233.60p 28825
20/09/2010 227.00p 235.00p 227.00p 233.60p 70975
17/09/2010 233.00p 233.00p 227.00p 227.00p 39760
16/09/2010 234.40p 234.40p 230.00p 230.60p 10190
15/09/2010 232.60p 236.60p 232.60p 234.40p 30380
14/09/2010 236.00p 236.80p 233.00p 233.20p 22745
13/09/2010 232.00p 237.60p 232.00p 235.40p 54645
10/09/2010 229.00p 231.80p 226.62p 231.00p 79760
09/09/2010 225.20p 227.00p 223.60p 224.80p 21080
08/09/2010 226.00p 226.40p 223.00p 225.20p 66980
07/09/2010 222.00p 225.00p 221.80p 224.00p 62020
06/09/2010 220.80p 222.60p 220.80p 222.00p 10575
03/09/2010 220.80p 221.60p 219.60p 220.80p 27750
02/09/2010 219.00p 220.20p 217.84p 218.40p 34510
01/09/2010 215.80p 219.00p 215.00p 219.00p 41010
31/08/2010 214.00p 215.40p 210.00p 214.00p 21980
27/08/2010 214.00p 214.60p 213.00p 213.80p 46825
26/08/2010 211.40p 213.40p 211.40p 211.60p 32970
25/08/2010 208.00p 210.20p 206.60p 210.20p 24730
24/08/2010 210.00p 213.60p 208.20p 209.80p 46035
23/08/2010 214.60p 216.20p 212.20p 215.20p 42185
20/08/2010 212.60p 213.74p 210.40p 212.80p 64675
19/08/2010 214.00p 226.40p 212.80p 212.80p 133975
18/08/2010 214.40p 215.60p 212.00p 212.00p 78835
17/08/2010 215.00p 217.70p 212.60p 214.80p 81525
16/08/2010 216.00p 216.00p 213.50p 214.80p 19200
13/08/2010 216.00p 217.59p 214.00p 214.60p 133010
12/08/2010 214.00p 215.39p 212.00p 215.00p 49295
11/08/2010 213.60p 216.79p 212.00p 213.00p 65320
10/08/2010 220.00p 220.00p 215.80p 215.80p 21705
09/08/2010 217.00p 219.00p 216.00p 218.40p 22150
06/08/2010 217.00p 220.40p 215.40p 215.40p 38800
05/08/2010 218.40p 218.40p 214.82p 217.00p 81875
04/08/2010 216.00p 216.00p 214.60p 216.00p 14875
03/08/2010 219.60p 219.60p 216.00p 216.00p 10140
02/08/2010 215.40p 219.62p 213.70p 219.60p 38315
30/07/2010 217.00p 217.00p 212.60p 214.80p 56060
29/07/2010 213.80p 216.59p 213.59p 215.40p 19805
28/07/2010 216.40p 217.00p 213.60p 213.80p 20550
27/07/2010 218.00p 219.00p 215.60p 216.40p 40510
26/07/2010 218.00p 218.00p 216.60p 217.20p 33700
23/07/2010 219.60p 219.60p 215.40p 215.40p 37895
22/07/2010 210.40p 218.00p 210.40p 215.60p 84460
21/07/2010 211.60p 215.40p 210.79p 213.20p 74605
20/07/2010 210.00p 211.80p 210.00p 210.20p 20875
19/07/2010 213.00p 214.80p 210.80p 212.00p 24375
16/07/2010 217.00p 219.00p 212.20p 213.20p 43075
15/07/2010 216.00p 217.39p 213.42p 214.60p 26555
14/07/2010 217.00p 219.60p 214.00p 215.40p 41865
13/07/2010 212.00p 217.59p 212.00p 216.80p 28920
12/07/2010 213.00p 217.00p 213.00p 216.40p 25780
09/07/2010 215.80p 217.00p 213.00p 217.00p 47910
08/07/2010 215.00p 215.00p 212.00p 212.00p 15150
07/07/2010 211.00p 212.00p 208.00p 210.60p 30010
06/07/2010 211.00p 215.00p 205.60p 211.20p 23055
05/07/2010 208.40p 208.40p 204.00p 205.60p 34240
02/07/2010 204.80p 208.40p 201.20p 208.40p 80905
01/07/2010 204.80p 207.00p 202.00p 202.00p 18500
30/06/2010 205.00p 206.80p 205.00p 205.40p 12635
29/06/2010 208.00p 208.40p 205.00p 207.40p 81155
28/06/2010 210.40p 210.40p 209.40p 210.20p 18575
25/06/2010 208.00p 208.20p 206.40p 207.60p 139630
24/06/2010 207.60p 208.00p 204.60p 205.60p 87345
23/06/2010 211.00p 211.00p 207.60p 208.20p 79740
22/06/2010 208.00p 210.80p 206.60p 207.20p 58140
21/06/2010 210.00p 212.20p 208.00p 211.00p 38965
18/06/2010 207.00p 210.40p 206.80p 210.00p 67590
17/06/2010 208.40p 211.80p 206.00p 206.00p 88650
16/06/2010 208.00p 211.80p 208.00p 209.60p 63170
15/06/2010 205.80p 209.80p 205.62p 208.00p 44390
14/06/2010 210.40p 210.60p 206.40p 207.80p 31850
11/06/2010 206.60p 210.00p 205.60p 207.00p 49150
10/06/2010 208.60p 208.60p 205.40p 206.60p 13175
09/06/2010 206.20p 207.80p 202.41p 207.40p 49210
08/06/2010 202.80p 203.60p 199.40p 203.40p 28575
07/06/2010 204.00p 204.00p 200.00p 201.40p 14095
04/06/2010 206.40p 212.20p 204.00p 204.00p 30600
03/06/2010 207.80p 211.40p 207.80p 209.80p 32895
02/06/2010 204.00p 204.80p 202.40p 203.00p 32450
01/06/2010 206.00p 207.80p 203.60p 205.00p 75685
28/05/2010 210.60p 213.00p 209.60p 209.80p 16090
27/05/2010 204.60p 208.61p 204.60p 208.60p 44335
26/05/2010 202.00p 205.00p 201.00p 204.60p 56765
25/05/2010 195.00p 199.80p 192.80p 199.80p 119565
24/05/2010 197.60p 204.20p 195.39p 204.20p 80760
21/05/2010 193.60p 199.60p 193.40p 197.80p 70625
20/05/2010 200.60p 200.60p 195.20p 195.60p 58255
19/05/2010 197.40p 201.20p 196.20p 198.00p 91930
18/05/2010 202.00p 203.00p 199.60p 199.60p 59395
17/05/2010 197.00p 203.00p 193.40p 199.00p 65865
14/05/2010 200.20p 206.80p 197.62p 198.60p 75300
13/05/2010 203.00p 206.40p 201.40p 205.00p 17400
12/05/2010 203.00p 204.20p 199.40p 203.00p 47505
11/05/2010 198.00p 202.00p 198.00p 200.80p 51350
10/05/2010 202.80p 207.80p 202.80p 206.00p 85765
07/05/2010 198.00p 201.20p 194.10p 195.80p 106375
06/05/2010 201.20p 202.80p 197.48p 202.80p 127410
05/05/2010 200.20p 200.40p 196.20p 198.30p 82715
04/05/2010 204.40p 206.20p 197.39p 198.00p 114990
30/04/2010 206.00p 206.20p 203.60p 204.40p 28625
29/04/2010 202.40p 205.20p 202.40p 204.00p 101175
28/04/2010 202.00p 204.60p 201.60p 204.60p 61155
27/04/2010 208.80p 208.80p 203.00p 203.00p 30860
26/04/2010 208.20p 211.00p 206.40p 210.40p 94875
23/04/2010 204.00p 207.96p 204.00p 206.80p 21630
22/04/2010 205.00p 206.00p 203.20p 203.60p 133560
21/04/2010 207.20p 207.70p 204.80p 206.20p 151170
20/04/2010 206.80p 208.41p 205.40p 208.40p 65350
19/04/2010 206.60p 206.60p 205.80p 206.00p 69750
16/04/2010 210.20p 212.40p 207.20p 207.20p 74580
15/04/2010 211.60p 212.20p 209.20p 210.80p 91705
14/04/2010 209.20p 211.00p 208.40p 210.60p 61915
13/04/2010 207.20p 208.41p 206.80p 208.40p 38570
12/04/2010 208.00p 210.40p 206.40p 207.60p 70615
09/04/2010 206.60p 209.00p 205.22p 207.80p 46360
08/04/2010 204.60p 207.00p 203.20p 203.80p 24035
07/04/2010 206.40p 208.00p 206.00p 206.00p 52225
06/04/2010 206.00p 208.60p 205.60p 207.60p 58420
01/04/2010 205.20p 207.00p 202.40p 206.00p 91880
31/03/2010 204.00p 205.40p 202.20p 204.00p 131400
30/03/2010 205.40p 207.60p 203.40p 203.40p 71950
29/03/2010 206.80p 208.40p 204.40p 205.40p 85910
26/03/2010 206.60p 209.40p 206.40p 207.60p 44330
25/03/2010 208.20p 210.22p 207.20p 208.80p 157880
24/03/2010 208.40p 210.61p 206.60p 208.40p 71475
23/03/2010 208.00p 209.80p 206.40p 208.80p 324200
22/03/2010 206.60p 207.40p 201.20p 207.40p 145920
19/03/2010 208.40p 209.20p 207.00p 209.20p 157475
18/03/2010 207.00p 209.25p 205.60p 206.40p 78415
17/03/2010 207.60p 209.20p 205.40p 207.20p 134895
16/03/2010 210.00p 211.40p 205.40p 205.40p 123880
15/03/2010 213.00p 214.80p 208.00p 208.40p 133075
12/03/2010 217.00p 217.00p 213.00p 215.00p 63060
11/03/2010 215.00p 218.20p 214.21p 215.60p 134005
10/03/2010 218.80p 219.00p 216.00p 216.00p 48345
09/03/2010 220.80p 222.40p 219.00p 220.40p 62555
08/03/2010 218.80p 225.00p 217.00p 220.80p 46780
05/03/2010 220.00p 220.00p 216.20p 218.80p 100870
04/03/2010 216.00p 217.40p 214.00p 216.20p 135570
03/03/2010 211.40p 216.19p 211.40p 215.80p 57395
02/03/2010 214.40p 217.19p 214.00p 216.20p 54410
01/03/2010 214.40p 215.60p 212.61p 214.80p 24325
26/02/2010 210.40p 214.40p 210.40p 214.40p 10850
25/02/2010 207.60p 214.20p 207.60p 207.60p 19775
24/02/2010 211.40p 215.00p 211.00p 213.80p 61850
23/02/2010 212.00p 219.00p 211.21p 211.40p 62885
22/02/2010 216.80p 219.00p 216.00p 217.40p 33845
19/02/2010 211.00p 216.80p 207.40p 216.80p 39135
18/02/2010 209.00p 211.20p 206.00p 211.00p 44015
17/02/2010 210.00p 210.60p 207.00p 207.00p 24775
16/02/2010 204.40p 210.00p 202.40p 210.00p 62415
15/02/2010 204.00p 207.60p 204.00p 206.00p 41515
12/02/2010 205.80p 209.20p 202.60p 205.20p 68850
11/02/2010 207.20p 208.60p 203.60p 205.00p 37965
10/02/2010 206.20p 209.39p 205.00p 206.20p 50680
09/02/2010 207.00p 210.00p 206.00p 207.00p 34865
08/02/2010 208.80p 208.80p 204.44p 205.80p 83170
05/02/2010 199.10p 207.60p 199.10p 204.20p 65570
04/02/2010 206.60p 207.60p 200.60p 200.60p 44765
03/02/2010 208.00p 209.40p 206.00p 208.00p 86725
02/02/2010 204.20p 208.40p 204.20p 208.20p 30620
01/02/2010 205.00p 207.80p 203.40p 206.00p 84710
29/01/2010 202.00p 206.20p 201.60p 204.00p 82475
28/01/2010 207.80p 207.80p 200.61p 201.60p 169995
27/01/2010 201.00p 205.60p 198.60p 202.60p 46025
26/01/2010 203.00p 205.80p 198.60p 204.60p 76760
25/01/2010 204.40p 207.55p 203.00p 205.60p 57335
22/01/2010 205.40p 206.40p 202.60p 206.00p 89805
21/01/2010 201.00p 208.60p 201.00p 203.80p 56955
20/01/2010 201.20p 205.60p 201.00p 202.00p 68745
19/01/2010 202.00p 205.40p 202.00p 204.00p 28745
18/01/2010 202.80p 205.60p 202.60p 204.20p 28625
15/01/2010 205.80p 208.00p 204.20p 204.60p 21625
14/01/2010 205.20p 205.80p 204.60p 205.80p 26505
13/01/2010 206.20p 207.00p 204.20p 205.20p 17110

*Close Price adjusted for both dividends and splits