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
27/01/2006 206.50p 207.90p 205.10p 207.30p 70960
26/01/2006 204.80p 205.50p 204.80p 205.10p 33495
25/01/2006 205.90p 206.90p 204.80p 205.80p 125920
24/01/2006 205.90p 205.90p 205.80p 205.80p 20685
23/01/2006 208.00p 208.00p 205.50p 205.50p 59035
20/01/2006 209.00p 209.00p 207.80p 207.80p 7990
19/01/2006 208.10p 209.00p 207.90p 208.10p 40195
18/01/2006 208.20p 209.00p 206.80p 207.90p 93825
17/01/2006 209.80p 210.80p 208.20p 209.00p 48890
16/01/2006 212.80p 212.80p 210.80p 210.80p 55500
13/01/2006 211.70p 212.80p 211.10p 211.80p 30440
12/01/2006 210.20p 211.80p 210.20p 211.80p 19130
11/01/2006 212.00p 213.00p 210.20p 211.90p 122030
10/01/2006 211.10p 212.00p 210.00p 211.30p 110910
09/01/2006 210.30p 211.00p 210.00p 211.00p 30550
06/01/2006 211.40p 211.40p 210.00p 210.00p 57370
05/01/2006 208.40p 211.40p 208.40p 210.10p 133665
04/01/2006 207.00p 208.60p 207.00p 208.60p 26110
03/01/2006 205.20p 207.60p 205.10p 207.60p 32565
30/12/2005 206.60p 206.60p 205.00p 205.10p 7795
29/12/2005 204.90p 206.60p 204.60p 205.00p 55395
28/12/2005 204.80p 204.90p 203.10p 204.60p 10570
23/12/2005 203.00p 205.30p 203.00p 205.30p 58020
22/12/2005 200.10p 203.00p 200.10p 202.20p 50080
21/12/2005 200.20p 201.60p 200.10p 201.40p 39215
20/12/2005 201.20p 201.20p 200.10p 200.10p 101950
19/12/2005 199.30p 201.20p 199.20p 200.20p 17180
16/12/2005 198.80p 199.20p 198.70p 199.20p 53370
15/12/2005 198.70p 198.80p 198.50p 198.70p 34720
14/12/2005 198.50p 198.50p 198.50p 198.50p 47900
13/12/2005 198.60p 198.60p 198.20p 198.50p 91600
12/12/2005 198.60p 198.60p 198.00p 198.20p 40605
09/12/2005 196.60p 198.30p 196.60p 196.70p 47825
08/12/2005 196.70p 198.50p 194.60p 196.60p 45800
07/12/2005 196.40p 198.40p 196.40p 196.70p 20300
06/12/2005 196.40p 196.50p 195.80p 196.50p 15325
05/12/2005 195.20p 196.60p 195.20p 196.50p 70570
02/12/2005 198.20p 198.20p 195.20p 196.60p 22165
01/12/2005 193.80p 195.40p 193.80p 195.40p 39155
30/11/2005 196.00p 196.00p 193.80p 195.10p 70455
29/11/2005 192.20p 197.00p 195.60p 195.60p 251045
28/11/2005 197.00p 198.20p 197.00p 198.20p 65925
25/11/2005 197.40p 198.40p 197.00p 198.20p 59115
24/11/2005 193.90p 197.40p 193.90p 196.80p 132815
23/11/2005 194.60p 194.60p 193.20p 193.60p 193790
22/11/2005 194.30p 195.40p 194.30p 194.30p 40495
21/11/2005 195.00p 195.00p 194.40p 194.70p 22525
18/11/2005 192.80p 195.00p 191.50p 194.40p 138450
17/11/2005 190.80p 192.80p 190.80p 191.50p 77180
16/11/2005 190.50p 191.70p 190.40p 191.10p 120475
15/11/2005 191.80p 192.20p 190.20p 191.70p 87000
14/11/2005 191.00p 191.80p 191.00p 191.00p 26620
11/11/2005 190.00p 191.00p 190.00p 190.70p 74185
10/11/2005 188.60p 190.00p 188.40p 189.70p 150740
09/11/2005 188.60p 188.60p 188.10p 188.40p 29475
08/11/2005 188.40p 189.00p 188.00p 188.60p 45095
07/11/2005 186.40p 188.40p 186.40p 188.00p 116220
04/11/2005 187.50p 187.50p 184.60p 186.90p 126555
03/11/2005 182.10p 184.60p 182.10p 184.60p 27200
02/11/2005 183.50p 183.90p 182.10p 183.90p 112610
01/11/2005 181.60p 183.40p 181.60p 183.40p 31210
31/10/2005 180.80p 182.70p 180.40p 182.70p 55200
28/10/2005 180.20p 181.00p 180.20p 180.40p 36500
27/10/2005 180.20p 182.40p 180.20p 180.70p 23425
26/10/2005 180.60p 182.40p 180.60p 181.60p 30200
25/10/2005 180.80p 181.10p 180.80p 181.10p 164820
24/10/2005 178.60p 181.30p 178.40p 181.30p 62620
21/10/2005 179.10p 182.60p 178.20p 179.60p 123050
20/10/2005 179.00p 180.80p 179.00p 180.80p 95070
19/10/2005 183.90p 183.90p 179.00p 179.60p 81065
18/10/2005 182.20p 183.90p 181.90p 182.80p 13385
17/10/2005 181.00p 181.90p 181.00p 181.90p 25395
14/10/2005 183.00p 183.00p 181.00p 181.90p 85315
13/10/2005 184.30p 184.70p 182.00p 182.00p 56570
12/10/2005 185.40p 185.60p 184.70p 184.70p 61190
11/10/2005 185.60p 185.60p 185.10p 185.60p 62180
10/10/2005 184.70p 185.40p 184.70p 185.10p 17325
07/10/2005 185.00p 185.00p 185.00p 185.00p 37855
06/10/2005 189.50p 190.60p 183.00p 185.40p 335940
05/10/2005 193.30p 194.40p 188.60p 188.90p 165875
04/10/2005 194.00p 194.40p 193.70p 194.40p 54370
03/10/2005 193.00p 194.00p 192.60p 193.70p 42505
30/09/2005 190.00p 193.00p 190.00p 192.60p 81840
29/09/2005 190.80p 192.00p 190.00p 191.40p 36940
28/09/2005 189.60p 190.70p 189.60p 190.70p 13585
27/09/2005 187.00p 189.60p 186.80p 189.20p 307745
26/09/2005 186.20p 187.00p 180.00p 186.80p 53665
23/09/2005 185.00p 186.00p 185.00p 186.00p 29585
22/09/2005 186.00p 186.00p 184.20p 185.80p 257590
21/09/2005 186.00p 186.60p 185.80p 185.80p 67575
20/09/2005 186.40p 186.60p 185.10p 186.60p 162865
19/09/2005 185.80p 186.40p 185.10p 185.10p 18175
16/09/2005 185.80p 186.40p 185.80p 186.40p 116695
15/09/2005 186.10p 186.30p 185.30p 186.00p 23535
14/09/2005 185.60p 185.80p 185.10p 185.80p 50970
13/09/2005 185.60p 185.80p 184.20p 185.10p 26835
12/09/2005 184.90p 185.70p 184.30p 185.40p 24965
09/09/2005 184.70p 185.40p 184.00p 184.80p 54010
08/09/2005 181.70p 184.20p 181.70p 184.20p 110405
07/09/2005 181.70p 181.70p 181.30p 181.70p 27635
06/09/2005 180.90p 181.30p 180.90p 181.30p 36070
05/09/2005 181.50p 181.50p 181.00p 181.00p 44860
02/09/2005 182.10p 182.10p 181.50p 181.50p 50740
01/09/2005 180.20p 182.10p 180.20p 182.10p 29105
31/08/2005 181.00p 181.10p 180.90p 181.10p 41750
30/08/2005 180.60p 181.90p 180.10p 180.90p 76590
29/08/2005 181.90p 181.90p 181.90p 181.90p 0
26/08/2005 180.60p 182.90p 180.60p 181.90p 266295
25/08/2005 181.30p 181.80p 180.20p 181.80p 97415
24/08/2005 180.60p 181.60p 180.60p 181.60p 122880
23/08/2005 180.80p 182.10p 180.80p 181.50p 51210
22/08/2005 180.00p 181.30p 179.90p 181.30p 62905
19/08/2005 179.70p 179.90p 179.20p 179.90p 46740
18/08/2005 179.40p 179.70p 179.20p 179.20p 69200
17/08/2005 180.20p 180.30p 177.70p 179.70p 38685
16/08/2005 180.70p 180.90p 180.30p 180.30p 77385
15/08/2005 182.50p 182.50p 180.90p 180.90p 44895
12/08/2005 181.70p 182.50p 180.90p 182.50p 31115
11/08/2005 180.70p 182.40p 180.70p 182.40p 81385
10/08/2005 180.90p 181.00p 180.90p 181.00p 7250
09/08/2005 180.80p 181.00p 179.50p 181.00p 12970
08/08/2005 180.70p 180.80p 179.40p 180.80p 24890
05/08/2005 180.60p 182.00p 179.00p 180.40p 122180
04/08/2005 181.00p 181.00p 179.40p 180.50p 87410
03/08/2005 180.80p 181.00p 180.80p 181.00p 39405
02/08/2005 179.50p 180.80p 179.50p 180.80p 84690
01/08/2005 179.30p 179.60p 178.40p 179.50p 65635
29/07/2005 178.40p 179.60p 178.40p 178.40p 85225
28/07/2005 177.90p 179.10p 177.90p 179.10p 56875
27/07/2005 176.20p 178.90p 175.90p 178.90p 34320
26/07/2005 177.00p 177.00p 176.20p 176.20p 109845
25/07/2005 177.00p 177.00p 175.70p 177.00p 23990
22/07/2005 175.50p 175.70p 174.40p 175.70p 40080
21/07/2005 175.70p 175.80p 175.40p 175.70p 68790
20/07/2005 176.30p 177.90p 175.20p 175.40p 138745
19/07/2005 176.60p 177.80p 176.00p 176.00p 43510
18/07/2005 177.30p 177.40p 176.20p 176.60p 26960
15/07/2005 177.60p 178.30p 176.30p 176.90p 68005
14/07/2005 177.20p 178.80p 177.30p 178.30p 145475
13/07/2005 176.10p 177.30p 175.60p 177.30p 78300
12/07/2005 176.60p 176.60p 175.00p 175.60p 64440
11/07/2005 176.20p 177.50p 175.20p 175.60p 43895
08/07/2005 173.00p 175.90p 171.40p 175.90p 81660
07/07/2005 174.70p 174.90p 171.00p 171.40p 34180
06/07/2005 174.40p 174.90p 174.30p 174.90p 129250
05/07/2005 174.20p 174.30p 172.80p 174.30p 72775
04/07/2005 172.90p 172.90p 172.70p 172.80p 79515
01/07/2005 172.70p 172.70p 172.00p 172.70p 796550
30/06/2005 172.00p 172.20p 172.00p 172.00p 73600
29/06/2005 171.70p 172.20p 171.70p 172.20p 75465
28/06/2005 171.30p 171.50p 170.80p 171.50p 28545
27/06/2005 171.70p 172.10p 170.80p 170.80p 23090
24/06/2005 172.90p 173.40p 170.70p 172.10p 40045
23/06/2005 173.40p 173.40p 173.40p 173.40p 60735
22/06/2005 173.40p 173.40p 173.40p 173.40p 39915
21/06/2005 173.30p 173.40p 173.30p 173.40p 54400
20/06/2005 173.40p 173.50p 173.40p 173.40p 40725
17/06/2005 173.30p 173.50p 173.30p 173.50p 51305
16/06/2005 173.40p 173.40p 173.40p 173.40p 75090
15/06/2005 175.50p 175.50p 173.40p 173.40p 20980
14/06/2005 175.20p 175.30p 175.20p 175.20p 44785
13/06/2005 175.30p 175.30p 175.10p 175.30p 20660
10/06/2005 174.20p 175.10p 174.10p 175.10p 49665
09/06/2005 174.20p 174.30p 174.10p 174.10p 42055
08/06/2005 174.80p 175.30p 174.30p 174.30p 14945
07/06/2005 174.80p 175.30p 174.30p 175.30p 53195
06/06/2005 174.30p 174.30p 174.30p 174.30p 11440
03/06/2005 173.80p 174.30p 173.20p 174.30p 15700
02/06/2005 172.20p 173.20p 171.50p 173.20p 155905
01/06/2005 169.20p 171.50p 168.70p 171.50p 66660
31/05/2005 168.80p 168.80p 168.30p 168.70p 33095
27/05/2005 166.30p 168.30p 166.10p 168.30p 104300
26/05/2005 166.10p 166.10p 166.10p 166.10p 38935
25/05/2005 166.10p 167.90p 166.10p 166.10p 25150
24/05/2005 167.80p 167.90p 167.80p 167.90p 13180
23/05/2005 167.60p 167.80p 167.60p 167.80p 31890
20/05/2005 167.50p 167.70p 167.00p 167.70p 35605
19/05/2005 166.00p 167.00p 162.60p 167.00p 98215
18/05/2005 162.60p 162.60p 162.60p 162.60p 45565
17/05/2005 162.50p 162.60p 162.40p 162.60p 170035
16/05/2005 162.40p 162.50p 162.40p 162.40p 23400
13/05/2005 162.60p 163.10p 162.50p 162.50p 31990
12/05/2005 162.20p 163.20p 162.00p 163.10p 93050
11/05/2005 162.30p 163.20p 162.00p 162.00p 18500
10/05/2005 164.20p 164.30p 163.20p 163.20p 51725
09/05/2005 164.30p 165.00p 164.30p 164.30p 76755
06/05/2005 165.00p 165.30p 165.00p 165.00p 60905
05/05/2005 165.30p 165.50p 165.30p 165.30p 8885
04/05/2005 165.50p 165.50p 165.50p 165.50p 38865
03/05/2005 165.50p 165.50p 164.50p 165.50p 30095
29/04/2005 164.80p 166.00p 164.50p 164.50p 33560
28/04/2005 166.40p 166.40p 165.80p 166.00p 75575
27/04/2005 166.30p 167.20p 165.80p 165.80p 40400
26/04/2005 169.40p 170.40p 167.20p 167.20p 39500
25/04/2005 170.50p 170.90p 170.40p 170.40p 30875
22/04/2005 170.90p 170.90p 169.50p 170.90p 83695
21/04/2005 168.40p 169.50p 168.40p 169.50p 65230
20/04/2005 169.90p 169.90p 169.40p 169.50p 22960
19/04/2005 169.50p 169.50p 169.30p 169.40p 75825
18/04/2005 169.80p 169.80p 169.30p 169.30p 61410

*Close Price adjusted for both dividends and splits