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
10/11/2006 228.40p 228.40p 228.00p 229.00p 6535
09/11/2006 228.00p 228.80p 228.00p 229.40p 143680
08/11/2006 227.20p 228.60p 227.20p 228.80p 35825
07/11/2006 227.20p 227.20p 227.00p 227.20p 67950
06/11/2006 227.20p 228.20p 227.00p 227.00p 18350
03/11/2006 227.20p 227.20p 227.20p 227.80p 23025
02/11/2006 228.20p 228.20p 226.60p 227.20p 93475
01/11/2006 228.00p 228.00p 226.60p 228.20p 49805
31/10/2006 226.20p 228.40p 226.20p 226.20p 33890
30/10/2006 227.80p 228.80p 226.00p 226.00p 32920
27/10/2006 229.00p 229.00p 226.60p 226.60p 9500
26/10/2006 228.60p 227.40p 227.40p 228.60p 15000
25/10/2006 227.40p 228.60p 227.40p 228.60p 12120
24/10/2006 227.40p 227.40p 227.40p 227.40p 34225
23/10/2006 226.40p 227.40p 225.00p 227.40p 22025
20/10/2006 225.00p 226.40p 225.00p 226.40p 47550
19/10/2006 225.40p 225.40p 225.00p 225.00p 31270
18/10/2006 230.00p 230.00p 230.00p 230.00p 42460
17/10/2006 228.00p 228.00p 226.00p 226.40p 64875
16/10/2006 227.00p 227.40p 226.00p 227.40p 52075
13/10/2006 226.00p 227.00p 226.00p 227.00p 19665
12/10/2006 225.40p 226.00p 225.40p 226.00p 19030
11/10/2006 226.40p 226.40p 225.80p 225.80p 25310
10/10/2006 225.00p 226.40p 225.00p 226.40p 48570
09/10/2006 224.00p 224.60p 223.20p 224.60p 53030
06/10/2006 224.00p 224.20p 223.20p 224.00p 23895
05/10/2006 222.00p 224.00p 222.00p 223.60p 26985
04/10/2006 221.00p 221.00p 221.00p 221.00p 26015
03/10/2006 220.20p 220.20p 220.00p 220.00p 42125
02/10/2006 221.40p 221.40p 221.00p 221.00p 33045
29/09/2006 221.00p 221.40p 220.80p 220.80p 116400
28/09/2006 220.00p 220.00p 220.00p 220.00p 42235
27/09/2006 219.20p 220.00p 219.20p 220.00p 30855
26/09/2006 219.20p 220.00p 219.20p 220.00p 36215
25/09/2006 220.00p 220.00p 219.20p 219.20p 6000
22/09/2006 220.00p 220.20p 220.00p 220.00p 18865
21/09/2006 220.20p 220.20p 220.20p 220.20p 70845
20/09/2006 219.60p 220.40p 219.40p 219.40p 52795
19/09/2006 219.00p 219.00p 218.00p 218.80p 30400
18/09/2006 219.00p 219.20p 219.00p 219.00p 30235
15/09/2006 217.00p 219.00p 217.00p 219.00p 415670
14/09/2006 218.00p 218.10p 217.20p 217.50p 35730
13/09/2006 218.40p 218.40p 217.50p 217.50p 65150
12/09/2006 216.50p 217.00p 216.50p 217.00p 22155
11/09/2006 216.00p 216.00p 215.80p 215.80p 23800
08/09/2006 217.00p 217.00p 216.70p 216.70p 36690
07/09/2006 216.40p 216.50p 216.40p 216.50p 100450
06/09/2006 219.00p 219.90p 218.40p 219.00p 64505
05/09/2006 220.00p 220.00p 219.00p 219.50p 129095
04/09/2006 219.10p 221.00p 219.10p 220.00p 146750
01/09/2006 217.20p 218.50p 215.50p 218.50p 56660
31/08/2006 218.00p 218.00p 217.50p 217.50p 34065
30/08/2006 215.20p 218.00p 215.20p 218.00p 265050
29/08/2006 214.00p 215.00p 214.00p 215.00p 26095
25/08/2006 213.50p 214.00p 213.50p 213.50p 4550
24/08/2006 214.10p 214.10p 213.50p 213.50p 13220
23/08/2006 216.00p 216.00p 214.00p 215.00p 23755
22/08/2006 215.00p 216.00p 214.40p 215.20p 51465
21/08/2006 214.50p 215.20p 214.50p 215.20p 5025
18/08/2006 215.00p 218.00p 214.50p 214.50p 76075
17/08/2006 214.00p 215.20p 214.00p 215.20p 36750
16/08/2006 215.70p 215.80p 215.00p 215.50p 61090
15/08/2006 214.10p 214.10p 212.40p 213.60p 304025
14/08/2006 214.00p 214.30p 214.00p 214.30p 8875
11/08/2006 213.10p 214.00p 211.00p 214.00p 11690
10/08/2006 211.00p 213.10p 211.00p 213.10p 32350
09/08/2006 214.00p 214.50p 213.00p 214.50p 40745
08/08/2006 212.00p 213.90p 212.00p 212.20p 64600
07/08/2006 213.20p 213.20p 212.10p 212.10p 56360
04/08/2006 211.40p 213.20p 211.00p 213.20p 573795
03/08/2006 212.10p 213.20p 210.00p 211.40p 33695
02/08/2006 212.00p 212.80p 211.00p 212.70p 77745
01/08/2006 214.60p 214.60p 212.00p 213.50p 57550
31/07/2006 214.20p 215.00p 213.40p 215.00p 7210
28/07/2006 213.40p 214.20p 213.40p 214.20p 23000
27/07/2006 214.00p 215.00p 211.00p 215.00p 50510
26/07/2006 212.40p 212.40p 211.00p 211.00p 18895
25/07/2006 212.00p 212.10p 212.00p 212.10p 33850
24/07/2006 207.00p 209.50p 207.00p 209.50p 99355
21/07/2006 206.60p 207.30p 205.50p 205.50p 15805
20/07/2006 207.20p 207.20p 206.00p 206.70p 76085
19/07/2006 201.50p 204.80p 201.00p 204.80p 25575
18/07/2006 201.00p 201.50p 201.00p 201.50p 21500
17/07/2006 203.00p 203.60p 202.50p 202.50p 68750
14/07/2006 203.60p 203.60p 203.00p 203.00p 22875
13/07/2006 205.50p 205.50p 203.60p 203.80p 105470
12/07/2006 206.70p 207.20p 206.70p 207.20p 22375
11/07/2006 207.90p 207.90p 206.20p 206.70p 351590
10/07/2006 207.70p 207.70p 207.60p 207.60p 6465
07/07/2006 207.20p 207.70p 207.20p 207.70p 21415
06/07/2006 206.50p 207.00p 205.00p 207.00p 39870
05/07/2006 203.80p 205.40p 203.80p 205.40p 21900
04/07/2006 205.80p 205.80p 205.70p 205.70p 22965
03/07/2006 204.90p 205.80p 204.90p 205.80p 131750
30/06/2006 205.60p 205.60p 204.90p 204.90p 17980
29/06/2006 201.10p 203.00p 201.00p 203.00p 222430
28/06/2006 201.00p 201.10p 200.80p 201.10p 12500
27/06/2006 200.10p 201.00p 200.10p 201.00p 31900
26/06/2006 200.30p 201.10p 200.20p 201.10p 62000
23/06/2006 202.20p 202.20p 201.70p 201.70p 11105
22/06/2006 202.10p 202.10p 201.40p 201.70p 26885
21/06/2006 202.50p 202.90p 201.70p 201.70p 103700
20/06/2006 198.10p 201.10p 198.00p 201.10p 135395
19/06/2006 196.20p 197.00p 196.00p 197.00p 65325
16/06/2006 201.40p 201.40p 196.00p 196.20p 52755
15/06/2006 194.20p 197.20p 194.20p 197.20p 79355
14/06/2006 191.80p 192.60p 188.80p 192.60p 90215
13/06/2006 196.00p 196.00p 186.40p 190.20p 120850
12/06/2006 198.20p 198.40p 198.00p 198.40p 10005
09/06/2006 199.20p 200.00p 199.00p 200.00p 374405
08/06/2006 196.80p 196.80p 195.40p 196.20p 77425
07/06/2006 197.80p 199.80p 197.40p 199.80p 65270
06/06/2006 196.00p 197.00p 196.00p 197.00p 86080
05/06/2006 200.80p 202.40p 200.20p 202.40p 102055
02/06/2006 201.80p 202.20p 201.80p 201.80p 58970
01/06/2006 200.20p 200.20p 199.80p 199.80p 32860
31/05/2006 196.20p 201.20p 196.00p 201.20p 94630
30/05/2006 200.20p 200.20p 196.20p 198.00p 41010
26/05/2006 201.80p 202.20p 200.00p 202.20p 104290
25/05/2006 198.00p 198.60p 197.80p 198.40p 38095
24/05/2006 200.80p 200.80p 197.00p 197.00p 48000
23/05/2006 198.00p 200.80p 198.00p 200.80p 74870
22/05/2006 196.80p 198.00p 195.20p 195.20p 28445
19/05/2006 197.80p 198.00p 197.00p 198.00p 19760
18/05/2006 198.20p 198.20p 197.00p 197.80p 88650
17/05/2006 200.40p 200.40p 199.00p 199.40p 46965
16/05/2006 199.00p 201.20p 198.80p 201.20p 117905
15/05/2006 198.20p 200.20p 198.00p 198.40p 61725
12/05/2006 209.40p 209.40p 205.40p 205.80p 60045
11/05/2006 212.00p 212.00p 210.00p 210.60p 257895
10/05/2006 212.20p 212.20p 212.00p 212.20p 33130
09/05/2006 212.40p 212.40p 211.60p 212.20p 54855
08/05/2006 212.60p 212.60p 212.00p 212.00p 34655
05/05/2006 210.80p 211.00p 210.80p 211.00p 145090
04/05/2006 210.00p 211.00p 210.00p 211.00p 34025
03/05/2006 211.00p 211.00p 209.80p 211.00p 332870
02/05/2006 209.60p 210.60p 209.60p 210.60p 27485
28/04/2006 210.20p 210.20p 209.80p 209.80p 39295
27/04/2006 212.00p 212.00p 210.00p 210.00p 48770
26/04/2006 209.80p 212.40p 209.80p 212.20p 94070
25/04/2006 211.00p 211.00p 210.00p 210.00p 34425
24/04/2006 209.20p 211.00p 209.20p 211.00p 51065
21/04/2006 210.60p 211.00p 210.40p 210.40p 27650
20/04/2006 208.00p 211.20p 208.00p 210.60p 36975
19/04/2006 208.00p 209.80p 208.00p 209.80p 477085
18/04/2006 207.40p 208.00p 206.80p 208.00p 126525
13/04/2006 206.80p 207.40p 206.80p 207.40p 235180
12/04/2006 207.00p 207.40p 206.00p 207.40p 138005
11/04/2006 208.20p 208.20p 207.00p 207.60p 98080
10/04/2006 209.80p 212.20p 209.60p 209.60p 54375
07/04/2006 210.00p 212.20p 209.80p 209.80p 139160
06/04/2006 209.60p 210.00p 208.60p 210.00p 158320
05/04/2006 210.00p 210.00p 207.80p 209.00p 273350
04/04/2006 209.00p 209.60p 208.60p 209.60p 229165
03/04/2006 209.00p 210.80p 209.00p 210.80p 77430
31/03/2006 209.60p 210.40p 208.60p 210.40p 140525
30/03/2006 210.00p 211.40p 209.60p 211.40p 167700
29/03/2006 210.00p 210.40p 210.00p 210.40p 104325
28/03/2006 212.00p 212.00p 210.60p 211.00p 106485
27/03/2006 212.60p 212.60p 212.40p 212.60p 122395
24/03/2006 213.20p 213.40p 212.80p 213.40p 179100
23/03/2006 214.20p 214.40p 213.20p 213.20p 51665
22/03/2006 212.60p 213.00p 212.40p 213.00p 77645
21/03/2006 212.80p 212.80p 211.00p 211.00p 89365
20/03/2006 213.20p 213.80p 213.20p 213.80p 48135
17/03/2006 212.40p 213.00p 212.40p 213.00p 150455
16/03/2006 211.90p 211.90p 211.40p 211.40p 24255
15/03/2006 212.90p 212.90p 211.60p 211.60p 195805
14/03/2006 211.10p 211.40p 210.40p 211.40p 28160
13/03/2006 210.60p 212.20p 210.40p 211.10p 93540
10/03/2006 207.60p 209.00p 207.00p 209.00p 38915
09/03/2006 207.00p 207.60p 206.70p 207.60p 107545
08/03/2006 207.50p 208.10p 206.00p 208.10p 84665
07/03/2006 207.20p 207.20p 207.00p 207.00p 34925
06/03/2006 207.00p 207.20p 207.00p 207.20p 41750
03/03/2006 207.00p 207.00p 207.00p 207.00p 148835
02/03/2006 208.00p 208.80p 207.00p 207.00p 140360
01/03/2006 206.30p 207.00p 206.30p 207.00p 132440
28/02/2006 206.00p 206.30p 206.00p 206.30p 55000
27/02/2006 207.20p 207.20p 207.10p 207.20p 18250
24/02/2006 207.10p 207.20p 207.10p 207.20p 73000
23/02/2006 208.00p 208.20p 208.00p 208.20p 37355
22/02/2006 208.00p 208.20p 207.80p 207.80p 131160
21/02/2006 206.80p 207.80p 206.80p 207.00p 195145
20/02/2006 205.90p 205.90p 205.80p 205.80p 26325
17/02/2006 206.10p 206.10p 205.90p 205.90p 56810
16/02/2006 206.50p 206.60p 206.10p 206.10p 36035
15/02/2006 206.00p 206.00p 205.70p 205.70p 76980
14/02/2006 205.40p 206.60p 205.40p 206.60p 42700
13/02/2006 204.70p 205.90p 204.70p 205.90p 25105
10/02/2006 205.80p 206.40p 205.80p 206.40p 11455
09/02/2006 205.90p 206.00p 204.30p 205.80p 2091640
08/02/2006 206.80p 206.80p 204.30p 204.30p 25320
07/02/2006 205.70p 206.80p 205.20p 205.60p 57155
06/02/2006 205.60p 205.60p 204.50p 205.20p 87110
03/02/2006 204.20p 205.60p 204.20p 204.50p 29550
02/02/2006 205.80p 205.80p 204.20p 204.90p 52705
01/02/2006 205.20p 205.80p 204.30p 205.10p 56260
31/01/2006 206.60p 207.20p 205.20p 205.70p 31440
30/01/2006 207.60p 207.60p 206.60p 207.30p 83295

*Close Price adjusted for both dividends and splits