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
13/06/2008 208.20p 209.00p 207.80p 207.80p 247175
12/06/2008 205.00p 206.60p 204.00p 206.60p 144795
11/06/2008 207.00p 208.60p 204.00p 204.00p 96700
10/06/2008 209.60p 209.60p 208.60p 208.60p 15375
09/06/2008 209.00p 209.60p 209.00p 209.60p 5880
06/06/2008 214.00p 214.00p 209.00p 209.00p 37460
05/06/2008 209.00p 211.60p 209.00p 211.60p 84615
04/06/2008 211.00p 213.60p 210.60p 210.60p 26850
03/06/2008 213.00p 213.60p 213.00p 213.60p 46275
02/06/2008 214.00p 216.00p 212.40p 212.40p 20110
30/05/2008 215.00p 216.00p 215.00p 216.00p 46310
29/05/2008 212.20p 217.00p 212.00p 215.60p 87650
28/05/2008 214.80p 216.00p 213.00p 216.00p 130335
27/05/2008 213.40p 216.00p 211.00p 216.00p 76230
23/05/2008 216.20p 216.20p 212.60p 212.60p 60220
22/05/2008 217.00p 217.60p 216.00p 217.60p 53560
21/05/2008 219.00p 222.00p 219.00p 222.00p 12450
20/05/2008 222.00p 223.00p 221.60p 223.00p 7305
19/05/2008 221.00p 222.00p 220.60p 221.60p 12295
16/05/2008 220.00p 221.80p 218.00p 220.60p 49960
15/05/2008 220.00p 220.00p 220.00p 220.00p 49020
14/05/2008 220.00p 220.00p 220.00p 220.00p 19580
13/05/2008 221.60p 221.60p 219.00p 219.20p 14090
12/05/2008 219.20p 219.20p 219.00p 219.00p 12450
09/05/2008 219.20p 223.00p 219.00p 219.00p 55420
08/05/2008 219.20p 223.00p 219.00p 223.00p 65200
07/05/2008 222.00p 222.00p 220.80p 220.80p 34175
06/05/2008 219.80p 222.00p 219.20p 220.20p 106000
02/05/2008 219.80p 219.80p 216.00p 219.00p 51780
01/05/2008 217.40p 219.00p 215.80p 216.00p 19675
30/04/2008 216.00p 219.00p 214.60p 217.00p 75140
29/04/2008 217.00p 217.00p 214.00p 214.00p 35945
28/04/2008 215.00p 216.60p 215.00p 216.60p 15370
25/04/2008 214.00p 215.00p 214.00p 215.00p 17350
24/04/2008 213.00p 213.00p 210.40p 210.40p 28850
23/04/2008 216.00p 216.60p 215.20p 215.20p 22105
22/04/2008 217.60p 217.60p 216.00p 216.60p 14675
21/04/2008 215.60p 217.20p 215.60p 217.20p 33250
18/04/2008 215.40p 215.40p 214.00p 214.00p 13250
17/04/2008 215.00p 215.40p 210.80p 215.40p 55265
16/04/2008 213.00p 216.00p 208.00p 213.60p 72750
15/04/2008 212.00p 212.60p 208.00p 208.00p 81330
14/04/2008 210.00p 211.60p 210.00p 211.60p 39235
11/04/2008 211.00p 212.00p 211.00p 211.00p 34980
10/04/2008 212.20p 214.00p 208.00p 212.00p 31040
09/04/2008 215.80p 215.80p 212.40p 213.20p 23175
08/04/2008 212.20p 214.00p 212.20p 213.40p 41815
07/04/2008 214.00p 214.00p 214.00p 214.00p 30840
04/04/2008 213.00p 214.80p 210.20p 214.80p 38435
03/04/2008 213.00p 214.80p 212.20p 212.20p 28245
02/04/2008 213.80p 215.00p 213.80p 214.80p 42760
01/04/2008 208.80p 214.00p 208.80p 214.00p 86470
31/03/2008 208.00p 211.00p 208.00p 211.00p 132280
28/03/2008 208.00p 208.20p 208.00p 208.20p 26635
27/03/2008 205.20p 210.00p 205.20p 210.00p 31055
26/03/2008 208.40p 209.00p 206.80p 209.00p 49920
25/03/2008 204.40p 208.00p 201.00p 208.00p 107810
20/03/2008 200.00p 202.00p 198.40p 201.00p 50560
19/03/2008 204.00p 204.40p 202.00p 204.40p 54920
18/03/2008 202.00p 202.00p 199.90p 200.00p 74780
17/03/2008 204.00p 206.60p 199.60p 199.90p 66085
14/03/2008 207.60p 208.80p 206.20p 206.60p 52045
13/03/2008 209.00p 213.60p 206.20p 206.20p 52415
12/03/2008 210.60p 213.60p 209.00p 213.60p 155570
11/03/2008 205.80p 209.00p 205.80p 209.00p 169860
10/03/2008 209.00p 209.00p 206.80p 207.00p 46010
07/03/2008 210.00p 211.00p 207.80p 207.80p 48565
06/03/2008 213.00p 214.60p 211.00p 211.00p 39925
05/03/2008 213.00p 214.60p 212.60p 214.60p 56815
04/03/2008 215.20p 216.00p 212.60p 212.60p 42860
03/03/2008 215.00p 215.00p 213.60p 213.60p 24855
29/02/2008 217.00p 217.40p 215.00p 215.00p 26900
28/02/2008 219.00p 219.00p 217.60p 217.60p 13955
27/02/2008 219.00p 220.00p 217.00p 217.00p 44385
26/02/2008 219.00p 219.00p 218.00p 218.00p 25130
25/02/2008 217.60p 217.60p 215.80p 217.00p 7250
22/02/2008 218.00p 218.00p 215.80p 215.80p 18105
21/02/2008 218.00p 220.00p 217.00p 218.60p 18975
20/02/2008 219.20p 219.20p 217.00p 217.00p 17390
19/02/2008 220.00p 221.00p 219.20p 219.20p 31560
18/02/2008 219.40p 220.00p 218.00p 218.00p 33445
15/02/2008 220.00p 220.00p 215.00p 215.00p 13755
14/02/2008 220.00p 221.00p 218.20p 219.60p 57510
13/02/2008 218.00p 219.00p 218.00p 218.20p 45405
12/02/2008 214.00p 220.60p 213.40p 220.60p 91075
11/02/2008 214.00p 215.40p 213.40p 213.40p 18045
08/02/2008 216.00p 216.00p 213.80p 215.00p 55005
07/02/2008 217.00p 217.00p 213.60p 213.60p 50775
06/02/2008 217.00p 219.00p 214.80p 219.00p 111925
05/02/2008 222.00p 223.00p 219.00p 219.00p 59110
04/02/2008 222.40p 226.00p 222.40p 223.60p 19125
01/02/2008 222.00p 225.00p 219.20p 222.40p 69175
31/01/2008 216.00p 220.00p 216.00p 219.20p 46050
30/01/2008 218.60p 218.60p 218.60p 218.60p 13930
29/01/2008 218.00p 219.00p 215.80p 218.60p 44430
28/01/2008 217.00p 219.00p 215.80p 215.80p 21010
25/01/2008 221.00p 221.20p 219.00p 219.00p 54405
24/01/2008 212.00p 219.40p 209.00p 219.00p 137505
23/01/2008 211.00p 211.00p 209.00p 209.20p 18935
22/01/2008 206.00p 211.60p 206.00p 211.00p 91030
21/01/2008 218.00p 220.60p 211.00p 211.60p 75975
18/01/2008 218.40p 222.00p 218.40p 220.60p 83115
17/01/2008 220.00p 221.00p 219.00p 221.00p 103625
16/01/2008 218.00p 222.40p 218.00p 219.00p 163450
15/01/2008 224.00p 224.00p 222.00p 222.40p 44680
14/01/2008 221.20p 224.00p 221.20p 223.20p 34390
11/01/2008 226.00p 226.00p 225.00p 225.00p 5110
10/01/2008 227.60p 227.60p 226.00p 226.00p 5700
09/01/2008 232.00p 232.00p 227.60p 227.60p 26000
08/01/2008 233.80p 233.80p 232.00p 232.00p 15580
07/01/2008 231.40p 231.40p 230.40p 230.40p 35460
04/01/2008 234.00p 235.80p 231.40p 231.40p 44380
03/01/2008 233.60p 233.60p 231.60p 231.60p 8875
02/01/2008 234.00p 234.00p 233.60p 233.60p 14175
31/12/2007 234.60p 234.60p 234.00p 234.00p 6515
28/12/2007 234.00p 236.00p 234.00p 234.60p 8170
27/12/2007 233.60p 234.00p 233.60p 234.00p 12590
24/12/2007 236.80p 236.80p 233.60p 233.60p 6095
21/12/2007 228.00p 236.80p 228.00p 236.80p 109470
20/12/2007 223.80p 225.80p 223.80p 225.80p 2410
19/12/2007 223.60p 223.80p 223.60p 223.80p 46640
18/12/2007 223.20p 227.00p 223.20p 225.40p 42015
17/12/2007 225.00p 230.00p 222.00p 225.00p 91875
14/12/2007 231.60p 231.60p 230.00p 230.00p 32365
13/12/2007 231.80p 234.20p 231.80p 232.40p 18345
12/12/2007 234.00p 236.00p 234.00p 234.20p 27820
11/12/2007 236.00p 236.00p 236.00p 235.40p 18985
10/12/2007 234.20p 234.20p 234.20p 235.40p 37760
07/12/2007 238.00p 238.00p 238.00p 236.00p 24205
06/12/2007 236.20p 238.00p 234.00p 235.60p 54430
05/12/2007 228.80p 234.00p 228.80p 233.80p 62370
04/12/2007 232.80p 232.80p 228.40p 228.40p 47190
03/12/2007 234.80p 234.80p 231.00p 232.80p 27130
30/11/2007 231.20p 234.00p 229.00p 231.00p 70905
29/11/2007 228.40p 231.20p 227.80p 231.20p 70870
28/11/2007 224.80p 225.60p 224.80p 226.80p 71825
27/11/2007 227.00p 227.00p 221.60p 223.00p 32705
26/11/2007 227.40p 227.40p 224.20p 226.40p 23375
23/11/2007 223.00p 226.80p 223.00p 226.20p 347135
22/11/2007 222.00p 222.00p 222.00p 220.60p 20750
21/11/2007 224.00p 228.60p 220.20p 222.00p 91705
20/11/2007 228.40p 229.00p 224.80p 228.60p 152090
19/11/2007 230.40p 230.80p 228.40p 226.20p 116520
16/11/2007 230.80p 230.80p 230.00p 230.20p 75500
15/11/2007 231.20p 231.40p 230.00p 230.60p 28275
14/11/2007 235.00p 235.00p 233.40p 233.40p 74005
13/11/2007 228.00p 228.00p 228.00p 231.40p 14555
12/11/2007 230.00p 230.00p 228.00p 228.00p 17665
09/11/2007 233.20p 233.40p 231.00p 230.00p 64810
08/11/2007 233.00p 233.00p 233.00p 233.40p 2125
07/11/2007 237.00p 237.00p 234.00p 233.60p 23555
06/11/2007 239.00p 239.00p 238.00p 238.00p 51720
05/11/2007 237.00p 237.00p 237.00p 237.20p 7450
02/11/2007 239.00p 240.00p 237.60p 238.60p 13875
01/11/2007 243.00p 243.00p 240.00p 240.00p 18450
31/10/2007 242.00p 242.00p 242.00p 244.00p 4795
30/10/2007 243.00p 243.00p 243.00p 243.60p 34735
29/10/2007 243.00p 244.00p 243.00p 244.60p 28740
26/10/2007 242.00p 242.00p 242.00p 242.00p 38425
25/10/2007 238.80p 238.80p 238.80p 241.00p 25460
24/10/2007 237.40p 237.40p 237.40p 238.80p 28650
23/10/2007 236.00p 240.00p 236.00p 240.00p 71545
22/10/2007 234.00p 235.80p 233.00p 235.40p 66965
19/10/2007 239.00p 239.00p 239.00p 237.40p 6865
18/10/2007 238.00p 238.00p 237.20p 239.00p 149495
17/10/2007 238.00p 238.00p 238.00p 238.60p 20135
16/10/2007 238.00p 239.00p 238.00p 238.00p 33505
15/10/2007 240.80p 240.80p 240.80p 239.20p 40695
12/10/2007 240.80p 240.80p 240.80p 240.80p 22860
11/10/2007 238.00p 241.60p 238.00p 240.60p 84675
10/10/2007 238.00p 238.00p 237.00p 238.00p 50545
09/10/2007 238.80p 240.00p 238.00p 239.60p 142905
08/10/2007 240.00p 240.00p 239.00p 239.40p 29065
05/10/2007 240.00p 241.20p 240.00p 240.00p 44715
04/10/2007 240.60p 240.60p 240.60p 241.80p 10985
03/10/2007 238.40p 241.00p 238.40p 240.60p 25045
02/10/2007 240.00p 240.00p 239.00p 239.20p 62940
01/10/2007 239.00p 239.00p 239.00p 240.60p 69000
28/09/2007 240.00p 240.00p 240.00p 238.00p 106455
27/09/2007 238.00p 240.00p 238.00p 240.00p 129780
26/09/2007 236.00p 240.00p 236.00p 240.00p 38465
25/09/2007 239.00p 239.00p 237.00p 238.00p 100340
24/09/2007 240.40p 240.40p 240.40p 240.00p 7400
21/09/2007 239.60p 239.60p 239.60p 240.40p 39000
20/09/2007 239.00p 239.00p 239.00p 239.60p 26955
19/09/2007 237.00p 239.00p 236.02p 240.00p 17135
18/09/2007 228.00p 231.40p 228.00p 230.00p 109390
17/09/2007 227.60p 229.00p 227.60p 229.40p 175290
14/09/2007 230.00p 235.00p 228.40p 232.00p 128310
13/09/2007 231.60p 235.00p 230.60p 235.00p 37710
12/09/2007 231.80p 232.00p 230.80p 232.40p 92270
11/09/2007 228.00p 232.00p 228.00p 232.00p 120645
10/09/2007 233.40p 233.40p 227.00p 227.00p 110065
07/09/2007 235.20p 235.20p 235.20p 234.40p 98295
06/09/2007 236.40p 236.40p 235.00p 235.00p 47815
05/09/2007 235.00p 235.00p 235.00p 236.00p 18805
04/09/2007 235.40p 236.40p 235.40p 238.00p 33875
03/09/2007 234.40p 234.40p 234.40p 236.00p 33200
31/08/2007 233.80p 234.40p 233.80p 234.40p 111060
30/08/2007 230.60p 230.80p 230.20p 231.00p 26415

*Close Price adjusted for both dividends and splits