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
12/01/2010 205.00p 206.60p 204.80p 206.20p 147680
11/01/2010 204.00p 206.80p 203.40p 205.40p 69245
08/01/2010 204.00p 205.20p 202.40p 204.00p 21460
07/01/2010 205.20p 205.20p 204.00p 204.00p 19080
06/01/2010 202.00p 206.00p 202.00p 204.40p 70935
05/01/2010 204.80p 205.80p 200.60p 204.20p 35420
04/01/2010 198.00p 201.40p 198.00p 201.40p 14425
31/12/2009 198.40p 200.00p 195.60p 198.00p 18675
30/12/2009 198.00p 200.22p 198.00p 198.40p 10
29/12/2009 198.60p 198.60p 198.00p 198.00p 0
24/12/2009 196.00p 201.00p 196.00p 198.60p 57250
23/12/2009 195.00p 196.00p 193.60p 195.00p 26080
22/12/2009 192.50p 196.10p 191.40p 193.50p 25850
21/12/2009 195.00p 195.00p 190.00p 192.50p 20645
18/12/2009 192.00p 199.80p 192.00p 192.00p 34580
17/12/2009 198.00p 198.00p 193.00p 195.40p 78950
16/12/2009 196.60p 201.20p 195.78p 197.90p 57560
15/12/2009 197.00p 199.40p 193.00p 196.60p 44920
14/12/2009 201.00p 201.60p 196.60p 197.00p 150705
11/12/2009 199.00p 199.22p 196.38p 197.90p 159585
10/12/2009 196.00p 196.80p 196.00p 196.00p 3800
09/12/2009 192.00p 196.00p 188.00p 196.00p 67050
08/12/2009 194.00p 199.90p 188.60p 192.50p 53135
07/12/2009 193.60p 199.00p 193.40p 196.70p 17765
04/12/2009 196.00p 199.80p 194.40p 197.20p 34265
03/12/2009 200.00p 204.00p 197.40p 201.80p 65605
02/12/2009 198.00p 201.60p 198.00p 201.60p 77445
01/12/2009 198.00p 201.40p 197.00p 199.40p 41320
30/11/2009 190.00p 195.60p 190.00p 195.20p 247785
27/11/2009 192.00p 193.60p 186.40p 191.60p 176240
26/11/2009 196.00p 199.80p 188.10p 188.10p 62640
25/11/2009 197.40p 201.20p 197.00p 201.20p 146620
24/11/2009 197.60p 200.00p 195.00p 198.10p 17185
23/11/2009 193.00p 199.00p 193.00p 197.60p 74140
20/11/2009 190.20p 197.60p 190.20p 190.20p 76330
19/11/2009 199.00p 199.60p 192.00p 194.00p 96940
18/11/2009 200.00p 201.60p 197.40p 198.00p 306840
17/11/2009 207.40p 211.00p 202.40p 204.60p 62270
16/11/2009 207.00p 210.98p 202.40p 209.00p 129805
13/11/2009 201.00p 203.00p 199.40p 201.00p 39220
12/11/2009 197.10p 202.40p 197.10p 201.00p 15625
11/11/2009 203.00p 203.00p 199.40p 199.90p 12375
10/11/2009 200.00p 200.00p 199.50p 199.50p 40200
09/11/2009 203.00p 203.00p 200.00p 200.00p 25640
06/11/2009 198.00p 199.80p 198.00p 199.80p 31565
05/11/2009 201.00p 201.00p 200.20p 200.20p 26990
04/11/2009 199.30p 203.00p 199.30p 201.40p 24060
03/11/2009 194.20p 199.50p 194.00p 199.50p 52400
02/11/2009 195.00p 200.00p 195.00p 200.00p 36185
30/10/2009 196.00p 196.00p 195.00p 195.00p 6680
29/10/2009 194.00p 194.00p 194.00p 194.00p 3075
28/10/2009 201.00p 201.00p 194.00p 194.00p 75195
27/10/2009 197.90p 198.00p 197.90p 198.00p 31075
26/10/2009 196.00p 197.90p 196.00p 197.90p 18390
23/10/2009 200.00p 200.80p 197.00p 197.00p 86585
22/10/2009 202.00p 202.00p 199.20p 199.20p 23040
21/10/2009 198.00p 202.00p 195.00p 202.00p 48760
20/10/2009 204.00p 204.00p 202.40p 202.40p 37860
19/10/2009 203.20p 204.00p 203.20p 204.00p 22825
16/10/2009 207.00p 209.00p 201.40p 203.20p 38665
15/10/2009 205.00p 205.00p 203.00p 203.00p 46025
14/10/2009 207.00p 207.00p 207.00p 207.00p 81290
13/10/2009 203.00p 206.00p 203.00p 206.00p 27470
12/10/2009 206.00p 212.00p 206.00p 212.00p 28730
09/10/2009 203.40p 205.60p 203.40p 205.60p 15445
08/10/2009 206.60p 206.60p 203.40p 203.40p 64025
07/10/2009 204.00p 204.20p 204.00p 204.20p 36910
06/10/2009 194.00p 203.80p 194.00p 203.80p 29550
05/10/2009 194.00p 194.00p 194.00p 194.00p 46275
02/10/2009 201.00p 201.00p 196.50p 196.50p 41030
01/10/2009 203.00p 203.00p 201.60p 201.60p 51100
30/09/2009 206.00p 208.60p 199.60p 201.60p 14940
29/09/2009 206.00p 206.00p 206.00p 206.00p 28175
28/09/2009 199.00p 201.00p 199.00p 201.00p 21760
25/09/2009 198.00p 198.00p 197.30p 197.30p 16400
24/09/2009 202.20p 202.20p 198.00p 198.00p 12225
23/09/2009 204.00p 204.00p 202.20p 202.20p 12750
22/09/2009 202.00p 204.00p 202.00p 204.00p 33585
21/09/2009 206.00p 206.00p 202.00p 202.00p 18080
18/09/2009 207.00p 207.00p 206.00p 206.00p 29245
17/09/2009 204.00p 206.00p 204.00p 204.00p 62975
16/09/2009 200.00p 206.00p 200.00p 205.00p 45460
15/09/2009 196.00p 197.50p 196.00p 197.50p 73995
14/09/2009 196.00p 201.20p 196.00p 200.00p 93880
11/09/2009 198.00p 198.00p 197.00p 197.00p 20175
10/09/2009 194.00p 194.00p 193.70p 193.70p 79645
09/09/2009 196.00p 197.00p 196.00p 197.00p 26185
08/09/2009 198.00p 198.00p 197.00p 197.00p 74895
07/09/2009 197.80p 197.80p 194.00p 194.00p 36140
04/09/2009 194.00p 194.00p 194.00p 194.00p 21285
03/09/2009 190.60p 191.70p 190.60p 191.70p 30180
02/09/2009 190.00p 190.60p 190.00p 190.60p 21955
01/09/2009 190.40p 193.20p 190.40p 193.20p 44775
28/08/2009 196.00p 196.00p 196.00p 196.00p 68750
27/08/2009 199.40p 199.40p 195.80p 195.80p 15805
26/08/2009 199.40p 199.40p 199.40p 199.40p 31420
25/08/2009 199.40p 199.40p 196.70p 196.70p 52020
24/08/2009 197.00p 199.00p 197.00p 199.00p 46890
21/08/2009 195.00p 198.59p 191.60p 197.00p 58465
20/08/2009 194.40p 194.40p 193.40p 193.40p 30840
19/08/2009 192.00p 193.40p 192.00p 193.40p 35925
18/08/2009 192.60p 195.60p 192.60p 195.00p 23580
17/08/2009 192.00p 193.80p 188.90p 193.80p 26635
14/08/2009 199.00p 199.00p 196.80p 196.80p 14205
13/08/2009 197.00p 197.00p 195.40p 195.40p 58140
12/08/2009 193.70p 193.70p 191.00p 191.00p 46890
11/08/2009 189.00p 194.00p 189.00p 194.00p 30200
10/08/2009 192.00p 192.00p 192.00p 192.00p 50810
07/08/2009 192.00p 195.00p 192.00p 192.00p 18675
06/08/2009 194.00p 194.00p 194.00p 194.00p 24515
05/08/2009 194.00p 194.00p 191.00p 191.00p 41465
04/08/2009 194.00p 194.00p 194.00p 194.00p 20700
03/08/2009 192.00p 192.00p 188.00p 188.00p 36600
31/07/2009 189.00p 189.00p 189.00p 189.00p 50000
30/07/2009 187.00p 189.00p 187.00p 189.00p 57550
29/07/2009 187.00p 187.00p 187.00p 187.00p 66920
28/07/2009 187.00p 187.00p 181.00p 183.00p 110960
27/07/2009 189.00p 189.00p 186.00p 186.00p 55355
24/07/2009 186.00p 186.00p 185.60p 185.60p 34025
23/07/2009 185.00p 186.00p 185.00p 186.00p 30850
22/07/2009 189.00p 190.00p 188.00p 188.00p 30720
21/07/2009 194.00p 196.00p 189.00p 191.00p 62445
20/07/2009 190.00p 192.00p 190.00p 192.00p 79960
17/07/2009 189.00p 189.00p 188.50p 188.50p 9830
16/07/2009 184.00p 184.00p 184.00p 184.00p 25215
15/07/2009 182.80p 186.00p 176.00p 186.00p 184110
14/07/2009 181.00p 183.00p 181.00p 183.00p 49600
13/07/2009 182.00p 182.00p 182.00p 182.00p 7625
10/07/2009 182.00p 182.00p 182.00p 182.00p 4500
09/07/2009 182.90p 182.90p 182.00p 182.00p 16315
08/07/2009 182.50p 182.90p 182.50p 182.90p 15740
07/07/2009 186.70p 186.70p 182.50p 182.50p 20225
06/07/2009 188.00p 188.00p 187.70p 187.70p 6575
03/07/2009 191.60p 191.60p 188.00p 188.00p 47760
02/07/2009 190.00p 191.60p 185.60p 191.60p 23485
01/07/2009 186.50p 192.00p 186.50p 192.00p 78530
30/06/2009 188.60p 188.60p 184.00p 186.50p 76485
29/06/2009 181.00p 185.00p 181.00p 185.00p 68550
26/06/2009 180.00p 180.00p 180.00p 179.00p 86580
25/06/2009 180.00p 180.00p 178.00p 178.00p 38045
24/06/2009 180.00p 180.00p 178.50p 178.50p 19675
23/06/2009 180.00p 180.00p 178.20p 178.20p 52095
22/06/2009 183.00p 183.00p 179.00p 179.00p 97235
19/06/2009 180.00p 183.00p 179.80p 183.00p 51565
18/06/2009 178.00p 179.00p 178.00p 178.00p 68225
17/06/2009 180.00p 181.00p 176.00p 177.00p 59315
16/06/2009 177.00p 181.90p 177.00p 181.10p 52290
15/06/2009 175.20p 177.40p 173.20p 173.20p 78835
12/06/2009 177.00p 177.00p 175.20p 177.00p 52190
11/06/2009 181.00p 184.00p 177.00p 180.30p 63155
10/06/2009 186.00p 186.00p 182.00p 183.00p 43485
09/06/2009 184.40p 185.60p 184.40p 185.60p 39740
08/06/2009 185.80p 185.80p 184.40p 184.40p 98520
05/06/2009 185.00p 185.20p 185.00p 185.20p 61680
04/06/2009 191.00p 191.00p 184.00p 185.00p 34410
03/06/2009 190.00p 191.80p 188.20p 188.20p 88375
02/06/2009 191.00p 193.00p 191.00p 192.00p 77990
01/06/2009 189.00p 191.00p 188.00p 188.00p 88060
29/05/2009 185.00p 188.00p 185.00p 188.00p 33060
28/05/2009 182.70p 184.00p 182.70p 183.00p 35315
27/05/2009 185.00p 185.00p 182.00p 182.00p 67165
26/05/2009 185.00p 185.00p 183.30p 183.30p 35825
22/05/2009 184.50p 184.50p 184.50p 184.50p 1860
21/05/2009 186.00p 187.00p 184.50p 184.50p 67470
20/05/2009 186.00p 190.00p 186.00p 188.00p 71505
19/05/2009 185.20p 185.20p 184.00p 184.00p 129055
18/05/2009 177.00p 181.00p 177.00p 178.00p 34040
15/05/2009 179.40p 179.60p 178.00p 178.00p 50775
14/05/2009 179.40p 179.40p 176.00p 179.40p 65915
13/05/2009 180.00p 180.00p 173.00p 173.00p 25855
12/05/2009 184.40p 184.40p 182.00p 182.00p 33970
11/05/2009 186.00p 186.00p 181.40p 183.70p 39960
08/05/2009 189.00p 189.00p 188.00p 188.00p 42530
07/05/2009 190.00p 190.00p 187.00p 187.00p 203225
06/05/2009 186.00p 189.00p 186.00p 189.00p 43745
05/05/2009 183.20p 186.00p 183.00p 186.00p 48140
01/05/2009 183.00p 183.00p 182.00p 182.00p 27950
30/04/2009 182.40p 183.00p 181.00p 183.00p 78985
29/04/2009 180.00p 180.60p 180.00p 180.60p 50440
28/04/2009 173.00p 175.50p 172.30p 175.50p 59440
27/04/2009 175.00p 175.50p 175.00p 175.50p 30225
24/04/2009 169.20p 175.00p 168.60p 175.00p 90345
23/04/2009 167.00p 168.50p 163.00p 168.50p 84010
22/04/2009 165.90p 165.90p 161.00p 163.50p 35510
21/04/2009 164.00p 164.00p 162.60p 163.50p 65130
20/04/2009 167.00p 167.00p 166.50p 166.50p 33000
17/04/2009 168.00p 169.30p 167.00p 169.30p 67690
16/04/2009 169.00p 173.00p 169.00p 171.00p 39295
15/04/2009 169.60p 169.60p 169.50p 169.50p 13360
14/04/2009 172.00p 172.00p 169.60p 169.60p 70600
09/04/2009 165.00p 168.80p 165.00p 166.90p 141690
08/04/2009 166.80p 166.80p 164.00p 165.30p 48665
07/04/2009 166.00p 166.80p 166.00p 166.80p 20495
06/04/2009 166.60p 167.70p 165.20p 167.70p 78920
03/04/2009 166.00p 167.60p 165.00p 166.30p 67190
02/04/2009 164.00p 167.60p 164.00p 167.60p 156805
01/04/2009 160.00p 160.40p 160.00p 160.40p 132690
31/03/2009 160.60p 163.00p 160.60p 163.00p 46950
30/03/2009 162.00p 162.00p 160.60p 160.60p 36995
27/03/2009 164.00p 165.00p 163.60p 163.60p 55780

*Close Price adjusted for both dividends and splits