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
29/08/2007 227.60p 227.60p 227.60p 227.60p 10900
28/08/2007 229.40p 229.40p 228.00p 228.00p 30725
24/08/2007 231.80p 232.20p 230.80p 230.80p 29655
23/08/2007 232.80p 233.00p 231.20p 231.40p 62680
22/08/2007 229.40p 229.40p 229.40p 231.00p 152065
21/08/2007 229.80p 230.00p 229.80p 229.40p 9860
20/08/2007 230.00p 232.00p 228.40p 232.00p 388500
17/08/2007 225.80p 228.60p 225.20p 227.80p 26300
16/08/2007 224.60p 224.60p 224.40p 225.20p 64045
15/08/2007 229.40p 229.40p 227.80p 227.80p 49480
14/08/2007 231.40p 231.40p 230.00p 230.00p 84870
13/08/2007 229.00p 230.00p 228.80p 231.40p 57150
10/08/2007 229.60p 229.60p 226.00p 228.80p 40275
09/08/2007 232.20p 233.40p 232.00p 232.00p 23650
08/08/2007 234.00p 235.00p 234.00p 234.60p 69550
07/08/2007 229.20p 232.00p 229.20p 232.00p 20515
06/08/2007 228.00p 229.00p 228.00p 228.20p 70650
03/08/2007 227.60p 228.00p 227.40p 228.00p 42400
02/08/2007 227.00p 227.00p 227.00p 228.60p 67505
01/08/2007 222.00p 227.00p 222.00p 227.00p 51320
31/07/2007 224.00p 226.00p 224.00p 226.60p 90525
30/07/2007 221.80p 222.20p 220.00p 222.20p 124075
27/07/2007 223.00p 223.00p 221.00p 222.20p 59125
26/07/2007 229.00p 229.00p 226.00p 225.60p 88510
25/07/2007 232.00p 232.00p 230.00p 230.60p 75340
24/07/2007 235.00p 235.00p 233.00p 233.00p 27755
23/07/2007 235.20p 235.20p 235.20p 236.00p 33335
20/07/2007 236.00p 236.00p 236.00p 235.20p 29190
19/07/2007 235.00p 235.00p 235.00p 236.00p 16090
18/07/2007 235.00p 236.60p 235.00p 235.00p 28545
17/07/2007 236.20p 236.20p 235.00p 236.60p 74350
16/07/2007 239.20p 239.20p 239.20p 238.40p 23045
13/07/2007 236.60p 236.60p 236.60p 239.20p 185365
12/07/2007 238.40p 238.40p 236.60p 236.60p 44340
11/07/2007 237.40p 237.40p 237.40p 237.00p 267110
10/07/2007 239.40p 240.00p 237.40p 237.40p 58440
09/07/2007 238.40p 239.00p 238.40p 239.00p 12915
06/07/2007 237.80p 237.80p 237.80p 238.00p 37910
05/07/2007 236.20p 236.60p 236.00p 237.80p 75075
04/07/2007 236.80p 236.80p 236.80p 236.80p 44135
03/07/2007 233.00p 236.80p 233.00p 236.80p 127550
02/07/2007 232.20p 232.20p 232.20p 232.20p 17995
29/06/2007 231.20p 232.60p 231.00p 232.20p 146545
28/06/2007 230.20p 230.60p 230.20p 232.00p 17050
27/06/2007 234.40p 234.40p 228.60p 230.40p 130975
26/06/2007 237.60p 237.60p 237.60p 237.20p 37430
25/06/2007 237.00p 237.00p 237.00p 237.60p 69555
22/06/2007 237.00p 237.00p 237.00p 238.60p 31390
21/06/2007 238.00p 238.00p 236.40p 237.00p 35625
20/06/2007 239.60p 239.60p 239.60p 240.20p 45645
19/06/2007 241.20p 241.20p 241.20p 241.00p 4560
18/06/2007 242.20p 242.20p 242.20p 241.20p 6720
15/06/2007 239.00p 241.20p 239.00p 242.20p 46750
14/06/2007 238.80p 238.80p 238.80p 238.80p 155130
13/06/2007 233.40p 235.00p 233.40p 235.00p 60655
12/06/2007 239.00p 239.00p 236.00p 236.20p 94550
11/06/2007 239.00p 241.20p 238.20p 241.20p 84355
08/06/2007 237.00p 238.80p 236.80p 239.80p 105220
07/06/2007 240.80p 240.80p 238.80p 240.20p 98115
06/06/2007 244.00p 244.00p 239.00p 240.00p 60340
05/06/2007 246.80p 247.00p 244.00p 244.40p 145080
04/06/2007 246.60p 246.60p 246.60p 246.00p 13455
01/06/2007 244.20p 246.60p 244.20p 246.60p 55675
31/05/2007 244.20p 244.20p 242.80p 242.80p 78120
30/05/2007 243.80p 242.60p 242.60p 243.60p 27710
29/05/2007 243.00p 244.20p 242.40p 243.80p 196500
25/05/2007 243.20p 243.20p 243.00p 243.40p 63820
24/05/2007 245.00p 245.00p 244.00p 245.40p 34350
23/05/2007 246.20p 246.20p 246.00p 245.40p 20880
22/05/2007 248.00p 248.00p 248.00p 249.00p 27365
21/05/2007 246.80p 248.00p 246.80p 248.00p 47450
18/05/2007 243.80p 247.00p 243.80p 247.00p 273215
17/05/2007 244.00p 244.00p 244.00p 243.80p 58400
16/05/2007 243.80p 244.00p 243.00p 243.40p 165650
15/05/2007 243.00p 243.00p 243.00p 244.00p 18990
14/05/2007 243.00p 243.00p 243.00p 243.00p 49990
11/05/2007 243.20p 247.00p 241.00p 243.40p 231365
10/05/2007 245.00p 247.00p 245.00p 247.00p 16810
09/05/2007 245.20p 245.20p 245.00p 246.00p 47000
08/05/2007 244.80p 245.00p 243.60p 245.40p 45545
04/05/2007 243.60p 244.00p 240.00p 244.40p 67720
03/05/2007 243.20p 243.20p 243.00p 244.00p 30460
02/05/2007 243.00p 243.00p 243.00p 244.00p 18120
01/05/2007 243.20p 243.80p 243.80p 243.00p 29645
30/04/2007 243.80p 243.80p 243.80p 243.20p 26975
27/04/2007 242.20p 243.80p 242.00p 243.80p 32980
26/04/2007 242.00p 242.40p 242.00p 242.60p 32495
25/04/2007 238.80p 241.20p 238.80p 241.20p 48520
24/04/2007 237.00p 238.80p 236.40p 238.80p 59375
23/04/2007 237.20p 238.80p 237.20p 238.80p 57990
20/04/2007 236.40p 237.40p 236.40p 237.60p 26120
19/04/2007 236.80p 237.00p 237.00p 235.80p 29885
18/04/2007 236.00p 237.80p 236.00p 236.80p 104065
17/04/2007 240.00p 240.00p 240.00p 237.80p 29265
16/04/2007 239.60p 240.00p 237.40p 240.00p 26155
13/04/2007 240.00p 240.00p 240.00p 238.80p 2565
12/04/2007 240.00p 242.20p 237.40p 240.00p 45230
11/04/2007 238.80p 238.80p 238.80p 238.60p 34235
10/04/2007 237.60p 237.60p 237.20p 238.80p 95840
05/04/2007 238.00p 238.60p 238.00p 238.60p 63895
04/04/2007 236.40p 237.00p 235.00p 237.00p 520120
03/04/2007 235.20p 235.20p 235.20p 235.80p 66485
02/04/2007 235.00p 235.20p 234.00p 235.40p 206245
30/03/2007 235.80p 236.60p 235.80p 234.80p 182345
29/03/2007 234.00p 233.00p 233.00p 235.00p 45800
28/03/2007 235.60p 235.80p 233.00p 234.00p 48310
27/03/2007 237.00p 237.00p 234.20p 235.00p 42980
26/03/2007 234.60p 236.20p 234.40p 236.20p 42570
23/03/2007 236.40p 237.00p 234.40p 237.60p 80240
22/03/2007 235.60p 236.20p 234.40p 235.40p 130165
21/03/2007 231.40p 231.40p 229.00p 232.40p 119140
20/03/2007 228.00p 228.00p 228.00p 229.00p 42300
19/03/2007 228.80p 229.60p 226.60p 228.00p 50095
16/03/2007 225.00p 225.00p 225.00p 226.60p 81945
15/03/2007 227.20p 227.80p 225.00p 225.00p 74560
14/03/2007 225.40p 225.40p 224.00p 224.00p 41015
13/03/2007 227.40p 227.40p 227.00p 227.00p 63195
12/03/2007 228.80p 227.00p 227.00p 229.00p 29250
09/03/2007 227.20p 227.20p 227.00p 228.80p 55280
08/03/2007 225.60p 228.40p 225.60p 228.40p 63100
07/03/2007 225.40p 227.80p 225.00p 226.00p 57140
06/03/2007 221.40p 221.40p 221.40p 225.80p 51590
05/03/2007 220.80p 223.40p 220.80p 221.40p 77195
02/03/2007 223.20p 226.00p 223.20p 223.40p 49220
01/03/2007 226.00p 227.00p 226.00p 223.60p 49315
28/02/2007 227.00p 227.00p 227.00p 227.00p 2500
27/02/2007 234.80p 236.20p 230.00p 230.40p 102215
26/02/2007 235.40p 234.60p 234.60p 236.20p 38805
23/02/2007 234.80p 234.80p 234.60p 235.40p 34650
22/02/2007 236.00p 236.00p 235.80p 235.40p 32025
21/02/2007 236.80p 238.00p 235.40p 236.00p 106950
20/02/2007 237.20p 237.20p 236.00p 236.00p 71825
19/02/2007 236.60p 236.60p 236.00p 236.00p 18205
16/02/2007 235.60p 236.20p 234.20p 236.20p 203030
15/02/2007 237.00p 237.00p 236.00p 236.60p 16095
14/02/2007 234.80p 236.00p 234.80p 236.00p 61925
13/02/2007 235.60p 235.60p 235.00p 235.00p 20055
12/02/2007 236.80p 237.40p 237.40p 236.00p 2880
09/02/2007 237.40p 237.40p 237.40p 236.80p 38850
08/02/2007 236.80p 236.80p 236.80p 236.00p 32170
07/02/2007 236.20p 236.20p 236.20p 236.80p 20815
06/02/2007 236.80p 236.80p 236.80p 236.80p 38980
05/02/2007 236.00p 236.00p 236.00p 235.80p 34730
02/02/2007 235.00p 235.20p 234.40p 234.40p 18705
01/02/2007 236.00p 236.00p 236.00p 235.60p 18500
31/01/2007 236.80p 236.80p 234.20p 236.00p 30570
30/01/2007 235.20p 235.20p 235.20p 235.60p 19125
29/01/2007 235.00p 235.00p 235.00p 235.20p 33075
26/01/2007 237.00p 238.40p 237.00p 236.00p 17470
25/01/2007 239.00p 240.40p 238.40p 238.40p 20555
24/01/2007 238.80p 239.20p 236.40p 239.20p 134795
23/01/2007 236.00p 236.00p 236.00p 236.40p 24035
22/01/2007 234.40p 234.40p 234.40p 236.00p 24570
19/01/2007 234.40p 235.20p 233.00p 234.40p 71650
18/01/2007 232.00p 232.00p 232.00p 234.00p 10230
17/01/2007 233.00p 233.00p 232.00p 232.00p 53015
16/01/2007 233.40p 233.40p 232.60p 232.60p 32830
15/01/2007 234.20p 234.20p 234.20p 234.60p 32745
12/01/2007 233.60p 233.60p 233.60p 234.20p 21600
11/01/2007 232.20p 235.20p 232.20p 233.60p 75325
10/01/2007 234.40p 234.20p 234.20p 233.00p 30900
09/01/2007 234.20p 234.20p 234.20p 234.40p 18445
08/01/2007 234.40p 234.40p 233.00p 234.20p 6825
05/01/2007 234.00p 235.40p 233.00p 234.40p 33425
04/01/2007 235.40p 235.00p 235.00p 235.00p 10260
03/01/2007 235.00p 235.00p 235.00p 235.40p 29920
02/01/2007 232.60p 232.60p 232.00p 234.00p 37795
29/12/2006 232.00p 232.00p 232.00p 232.00p 0
28/12/2006 232.00p 232.00p 232.00p 232.00p 16810
27/12/2006 231.80p 231.80p 231.80p 232.00p 10190
22/12/2006 232.00p 232.40p 232.00p 231.80p 44105
21/12/2006 230.20p 231.20p 230.00p 231.60p 109890
20/12/2006 228.80p 230.20p 228.00p 230.40p 68470
19/12/2006 228.40p 228.40p 228.40p 228.00p 16495
18/12/2006 231.40p 231.40p 228.60p 228.60p 211130
15/12/2006 230.60p 230.60p 230.60p 230.60p 11280
14/12/2006 230.40p 230.60p 230.40p 230.60p 15680
13/12/2006 228.00p 228.00p 228.00p 228.60p 39595
12/12/2006 229.00p 229.00p 228.00p 228.00p 16955
11/12/2006 228.00p 229.00p 228.00p 228.00p 160245
08/12/2006 226.80p 228.00p 226.40p 227.00p 357880
07/12/2006 225.00p 226.80p 225.00p 225.00p 107455
06/12/2006 226.00p 225.00p 225.00p 226.00p 16995
05/12/2006 225.00p 225.00p 225.00p 226.00p 26130
04/12/2006 223.20p 226.40p 226.40p 225.00p 14525
01/12/2006 226.40p 226.40p 226.00p 223.20p 27995
30/11/2006 222.60p 226.20p 222.40p 226.00p 126685
29/11/2006 219.60p 223.00p 218.20p 223.00p 68840
28/11/2006 219.00p 221.40p 218.20p 218.80p 60165
27/11/2006 222.20p 222.20p 221.40p 220.40p 62355
24/11/2006 223.80p 223.80p 222.40p 222.40p 57900
23/11/2006 225.80p 226.40p 225.80p 225.80p 18930
22/11/2006 227.20p 227.20p 226.80p 226.40p 157805
21/11/2006 229.00p 230.00p 229.00p 230.00p 35900
20/11/2006 227.40p 228.80p 227.40p 227.80p 34985
17/11/2006 230.60p 231.40p 230.60p 231.20p 360980
16/11/2006 230.20p 230.20p 230.20p 230.40p 27135
15/11/2006 228.00p 228.00p 228.00p 229.80p 19025
14/11/2006 228.00p 228.00p 228.00p 228.00p 17875
13/11/2006 227.60p 227.60p 227.00p 227.00p 32320

*Close Price adjusted for both dividends and splits