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
26/03/2009 161.40p 161.40p 161.20p 161.20p 62170
25/03/2009 160.00p 161.50p 160.00p 161.50p 63320
24/03/2009 161.20p 164.40p 161.20p 162.70p 47095
23/03/2009 167.00p 167.00p 160.00p 161.20p 104570
20/03/2009 168.00p 168.50p 168.00p 168.50p 17360
19/03/2009 170.00p 170.00p 168.00p 168.00p 68695
18/03/2009 172.00p 172.00p 171.00p 171.00p 50520
17/03/2009 172.00p 172.50p 172.00p 172.50p 14830
16/03/2009 174.30p 174.30p 174.00p 174.00p 43790
13/03/2009 172.00p 174.30p 170.70p 174.30p 55655
12/03/2009 169.20p 170.70p 168.30p 170.70p 83100
11/03/2009 171.80p 171.80p 167.00p 168.30p 156560
10/03/2009 171.80p 171.80p 171.80p 171.80p 59095
09/03/2009 165.90p 166.30p 165.90p 166.30p 13960
06/03/2009 167.60p 169.30p 165.90p 165.90p 76070
05/03/2009 169.00p 169.30p 168.90p 169.30p 54425
04/03/2009 170.00p 170.70p 168.00p 170.70p 18180
03/03/2009 170.20p 172.60p 167.00p 168.50p 130575
02/03/2009 175.50p 175.50p 172.60p 172.60p 19335
27/02/2009 175.40p 177.60p 175.40p 175.50p 91075
26/02/2009 176.40p 177.70p 176.40p 177.70p 19325
25/02/2009 177.00p 177.50p 177.00p 177.50p 34175
24/02/2009 173.00p 174.00p 173.00p 174.00p 35940
23/02/2009 176.40p 176.80p 176.40p 176.80p 94070
20/02/2009 180.50p 180.50p 177.40p 179.10p 22095
19/02/2009 184.00p 184.00p 182.00p 184.00p 13235
18/02/2009 188.00p 188.50p 188.00p 188.50p 38500
17/02/2009 186.00p 188.60p 186.00p 188.60p 23965
16/02/2009 188.70p 189.40p 188.70p 189.40p 36280
13/02/2009 190.00p 190.00p 188.00p 188.70p 188010
12/02/2009 187.00p 187.10p 187.00p 187.10p 87040
11/02/2009 189.60p 189.60p 188.80p 188.80p 34480
10/02/2009 187.60p 189.60p 187.60p 189.60p 38520
09/02/2009 194.00p 194.00p 192.50p 194.00p 60400
06/02/2009 195.00p 195.00p 192.50p 192.50p 39820
05/02/2009 187.50p 189.00p 187.50p 189.00p 28030
04/02/2009 189.00p 189.00p 187.50p 187.50p 29485
03/02/2009 183.00p 189.00p 183.00p 189.00p 25250
02/02/2009 180.80p 182.00p 180.80p 182.00p 78965
30/01/2009 183.20p 185.50p 183.20p 185.50p 21200
29/01/2009 183.40p 187.80p 183.00p 185.50p 37615
28/01/2009 182.90p 187.80p 182.90p 187.80p 32940
27/01/2009 186.60p 187.80p 183.40p 185.80p 22360
26/01/2009 184.90p 188.60p 184.00p 187.80p 90415
23/01/2009 180.60p 184.00p 180.60p 183.70p 57425
22/01/2009 188.00p 188.00p 184.40p 184.50p 47165
21/01/2009 184.00p 186.00p 184.00p 184.00p 63970
20/01/2009 182.00p 184.60p 182.00p 183.70p 33345
19/01/2009 178.00p 182.00p 178.00p 182.00p 72845
16/01/2009 177.00p 184.00p 177.00p 178.00p 99115
15/01/2009 179.40p 186.00p 179.40p 180.80p 44520
14/01/2009 185.20p 189.00p 184.60p 186.00p 46790
13/01/2009 186.00p 189.00p 186.00p 189.00p 66180
12/01/2009 184.00p 187.20p 184.00p 187.20p 33625
09/01/2009 190.00p 191.40p 187.00p 187.00p 105700
08/01/2009 185.00p 186.20p 185.00p 186.20p 75155
07/01/2009 190.00p 190.00p 186.00p 186.00p 37605
06/01/2009 189.00p 189.30p 189.00p 189.30p 67035
05/01/2009 185.00p 186.00p 185.00p 186.00p 18855
02/01/2009 186.50p 186.50p 185.90p 185.90p 0
31/12/2008 188.00p 188.00p 186.50p 186.50p 1760
30/12/2008 186.00p 188.00p 186.00p 188.00p 25685
29/12/2008 187.00p 187.50p 187.00p 187.50p 68525
24/12/2008 186.00p 186.00p 184.00p 184.00p 5000
23/12/2008 184.00p 184.00p 183.50p 183.50p 32620
22/12/2008 186.00p 186.00p 184.00p 184.00p 46560
19/12/2008 176.00p 186.00p 176.00p 186.00p 69575
18/12/2008 180.00p 180.00p 179.00p 179.00p 6750
17/12/2008 174.00p 176.00p 174.00p 176.00p 29525
16/12/2008 176.00p 176.00p 174.00p 174.00p 38730
15/12/2008 171.00p 175.00p 171.00p 175.00p 12460
12/12/2008 168.00p 171.00p 168.00p 171.00p 56120
11/12/2008 171.00p 174.20p 171.00p 174.20p 13805
10/12/2008 177.00p 177.00p 177.00p 177.00p 17790
09/12/2008 168.00p 179.00p 168.00p 177.00p 99685
08/12/2008 168.00p 171.40p 167.00p 167.00p 28545
05/12/2008 162.00p 163.60p 162.00p 163.60p 17490
04/12/2008 165.50p 165.50p 165.50p 165.50p 19390
03/12/2008 166.00p 166.00p 165.50p 165.50p 28700
02/12/2008 166.50p 166.50p 166.00p 166.00p 16565
01/12/2008 169.00p 169.00p 166.50p 166.50p 0
28/11/2008 165.00p 169.00p 162.00p 169.00p 9325
27/11/2008 164.00p 169.00p 164.00p 169.00p 13785
26/11/2008 166.00p 168.00p 164.00p 168.00p 31330
25/11/2008 170.00p 170.00p 166.00p 170.00p 48690
24/11/2008 176.00p 178.00p 176.00p 178.00p 12065
21/11/2008 167.00p 168.50p 167.00p 168.50p 10000
20/11/2008 170.00p 171.30p 170.00p 171.30p 13830
19/11/2008 175.60p 181.00p 175.60p 181.00p 5130
18/11/2008 176.00p 176.00p 176.00p 176.00p 10140
17/11/2008 181.00p 181.00p 180.00p 181.00p 31950
14/11/2008 187.90p 187.90p 187.90p 187.90p 40695
13/11/2008 186.00p 186.00p 181.80p 181.80p 34625
12/11/2008 184.00p 186.00p 184.00p 186.00p 17015
11/11/2008 186.00p 187.00p 182.00p 186.00p 29050
10/11/2008 195.00p 197.50p 192.00p 192.00p 14925
07/11/2008 187.00p 187.00p 184.40p 186.00p 5155
06/11/2008 187.00p 187.00p 186.00p 186.00p 0
05/11/2008 188.00p 188.00p 187.00p 187.00p 4725
04/11/2008 182.00p 188.00p 182.00p 188.00p 61635
03/11/2008 179.00p 184.00p 179.00p 184.00p 5600
31/10/2008 178.00p 179.00p 178.00p 179.00p 31020
30/10/2008 178.50p 181.00p 178.50p 181.00p 19715
29/10/2008 178.00p 178.50p 178.00p 178.50p 11195
28/10/2008 170.00p 172.00p 170.00p 172.00p 24005
27/10/2008 166.00p 166.00p 166.00p 166.00p 4060
24/10/2008 164.10p 166.00p 164.10p 166.00p 9010
23/10/2008 169.10p 172.00p 169.10p 172.00p 38245
22/10/2008 173.00p 176.00p 170.00p 172.50p 87545
21/10/2008 175.00p 176.00p 173.00p 173.00p 39000
20/10/2008 174.00p 177.80p 169.50p 177.80p 57690
17/10/2008 170.00p 170.00p 168.00p 169.50p 10750
16/10/2008 177.00p 177.00p 169.00p 169.00p 35160
15/10/2008 176.00p 185.00p 174.00p 177.00p 119050
14/10/2008 176.00p 185.00p 176.00p 185.00p 23760
13/10/2008 183.00p 184.00p 176.00p 176.00p 17230
10/10/2008 174.00p 176.00p 169.00p 176.00p 99020
09/10/2008 188.00p 188.00p 188.00p 188.00p 50730
08/10/2008 181.80p 190.00p 181.80p 188.00p 41065
07/10/2008 185.00p 190.00p 182.00p 190.00p 51625
06/10/2008 187.00p 199.00p 186.00p 190.00p 19720
03/10/2008 199.00p 199.00p 195.00p 199.00p 6105
02/10/2008 196.00p 197.70p 192.00p 195.00p 50940
01/10/2008 189.50p 195.00p 189.50p 192.50p 10525
30/09/2008 188.00p 188.00p 188.00p 188.00p 29930
29/09/2008 193.00p 196.10p 192.00p 194.00p 19935
26/09/2008 198.30p 198.30p 196.10p 196.10p 9000
25/09/2008 198.20p 198.30p 197.00p 198.30p 13250
24/09/2008 200.00p 200.00p 198.20p 198.20p 30585
23/09/2008 201.00p 203.00p 198.00p 198.10p 41775
22/09/2008 206.00p 209.00p 203.40p 203.40p 10335
19/09/2008 199.40p 206.00p 199.40p 206.00p 42410
18/09/2008 193.00p 195.20p 191.10p 192.00p 68355
17/09/2008 193.00p 193.00p 193.00p 193.00p 67750
16/09/2008 192.40p 195.00p 190.20p 193.00p 89690
15/09/2008 200.00p 200.00p 196.00p 197.40p 33430
12/09/2008 205.00p 205.00p 203.60p 203.60p 40170
11/09/2008 205.00p 205.00p 204.00p 205.00p 38900
10/09/2008 204.00p 204.00p 204.00p 204.00p 140
09/09/2008 207.00p 207.00p 204.00p 205.00p 40560
08/09/2008 200.00p 206.60p 200.00p 206.60p 0
05/09/2008 202.00p 202.00p 200.00p 200.00p 41770
04/09/2008 207.00p 207.00p 201.60p 201.60p 18670
03/09/2008 203.60p 208.40p 203.00p 205.60p 50030
02/09/2008 207.00p 208.40p 207.00p 208.40p 28950
01/09/2008 206.00p 207.00p 205.60p 205.60p 24325
29/08/2008 205.60p 206.00p 205.60p 206.00p 12350
28/08/2008 205.00p 206.00p 205.00p 205.60p 20200
27/08/2008 202.60p 202.60p 202.60p 202.60p 585
26/08/2008 201.00p 202.60p 201.00p 202.60p 10440
22/08/2008 202.00p 204.20p 200.60p 204.20p 24010
21/08/2008 200.00p 201.40p 200.00p 200.60p 22900
20/08/2008 200.20p 201.80p 200.20p 200.20p 20600
19/08/2008 202.40p 205.40p 201.60p 201.80p 27610
18/08/2008 205.20p 205.40p 205.20p 205.40p 30465
15/08/2008 208.00p 208.00p 206.80p 206.80p 36250
14/08/2008 208.00p 208.00p 206.60p 206.60p 41000
13/08/2008 207.00p 207.00p 205.20p 206.40p 62490
12/08/2008 206.00p 207.80p 204.00p 204.00p 18580
11/08/2008 204.00p 204.40p 204.00p 204.40p 35185
08/08/2008 204.20p 204.20p 203.60p 203.60p 13750
07/08/2008 202.40p 206.00p 202.40p 204.20p 31145
06/08/2008 205.00p 205.00p 204.80p 204.80p 18815
05/08/2008 203.00p 205.00p 201.60p 205.00p 45910
04/08/2008 202.00p 204.00p 202.00p 202.80p 49180
01/08/2008 201.00p 203.40p 201.00p 203.40p 18250
31/07/2008 204.00p 204.00p 204.00p 204.00p 39570
30/07/2008 202.80p 205.00p 202.80p 205.00p 28745
29/07/2008 203.00p 204.00p 202.00p 202.20p 89895
28/07/2008 195.00p 200.20p 195.00p 200.20p 20000
25/07/2008 198.00p 198.00p 195.00p 195.00p 22675
24/07/2008 202.00p 202.00p 199.40p 200.80p 17875
23/07/2008 202.00p 202.00p 200.80p 201.20p 71340
22/07/2008 196.00p 199.00p 196.00p 199.00p 69420
21/07/2008 197.40p 198.20p 192.40p 198.20p 49945
18/07/2008 191.00p 193.40p 191.00p 192.40p 44920
17/07/2008 189.40p 192.40p 189.40p 192.40p 24925
16/07/2008 186.00p 187.00p 185.00p 187.00p 7755
15/07/2008 189.60p 190.00p 187.00p 189.00p 25130
14/07/2008 192.00p 193.50p 192.00p 193.50p 59440
11/07/2008 192.60p 192.60p 190.00p 192.00p 26820
10/07/2008 195.00p 195.20p 192.60p 192.60p 16845
09/07/2008 195.00p 195.20p 193.50p 195.20p 58455
08/07/2008 191.60p 196.00p 191.60p 193.50p 26965
07/07/2008 192.00p 196.40p 192.00p 196.00p 87375
04/07/2008 196.00p 196.00p 195.00p 196.00p 33120
03/07/2008 196.00p 199.00p 195.00p 195.00p 56200
02/07/2008 195.00p 199.00p 195.00p 199.00p 51710
01/07/2008 196.00p 198.00p 196.00p 198.00p 43925
30/06/2008 203.00p 203.00p 200.00p 200.00p 15585
27/06/2008 200.00p 201.00p 197.00p 200.60p 62690
26/06/2008 202.00p 202.00p 198.60p 199.00p 31380
25/06/2008 199.00p 200.60p 199.00p 200.60p 30140
24/06/2008 203.00p 203.00p 199.00p 199.00p 35375
23/06/2008 202.00p 202.00p 198.00p 201.00p 16035
20/06/2008 200.20p 204.00p 198.00p 198.00p 22695
19/06/2008 204.80p 205.20p 204.00p 204.00p 34075
18/06/2008 208.20p 211.00p 204.20p 205.20p 61720
17/06/2008 208.00p 211.00p 208.00p 211.00p 26735
16/06/2008 205.00p 206.80p 205.00p 206.80p 34900

*Close Price adjusted for both dividends and splits