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
15/04/2005 172.20p 172.20p 172.20p 172.20p 46785
14/04/2005 173.30p 174.50p 172.70p 172.70p 48115
13/04/2005 173.90p 174.50p 173.80p 174.50p 17075
12/04/2005 173.90p 174.00p 173.80p 173.80p 39265
11/04/2005 173.40p 174.00p 173.40p 174.00p 15325
08/04/2005 172.30p 173.40p 171.40p 173.40p 85850
07/04/2005 171.20p 171.70p 170.90p 171.40p 214290
06/04/2005 170.00p 170.90p 169.10p 170.90p 50365
05/04/2005 168.70p 169.10p 168.70p 169.10p 76050
04/04/2005 168.70p 168.80p 168.50p 168.50p 142640
01/04/2005 168.80p 169.00p 168.80p 168.80p 97650
31/03/2005 168.10p 169.00p 167.00p 169.00p 107130
30/03/2005 167.10p 167.70p 167.00p 167.00p 87065
29/03/2005 168.40p 168.50p 167.70p 167.70p 99925
24/03/2005 167.50p 168.50p 167.40p 168.50p 214515
23/03/2005 170.30p 170.30p 167.40p 167.40p 120585
22/03/2005 172.20p 172.50p 171.60p 171.60p 120295
21/03/2005 172.80p 173.20p 172.50p 172.50p 30890
18/03/2005 173.20p 173.20p 173.20p 173.20p 27510
17/03/2005 173.20p 173.70p 173.20p 173.20p 33000
16/03/2005 176.70p 176.80p 173.70p 173.70p 72550
15/03/2005 177.60p 177.90p 176.80p 176.80p 70645
14/03/2005 178.90p 179.40p 177.50p 177.90p 105575
11/03/2005 179.40p 179.40p 179.40p 179.40p 41930
10/03/2005 179.40p 179.50p 179.40p 179.40p 58590
09/03/2005 179.20p 179.50p 179.00p 179.50p 45095
08/03/2005 179.00p 179.00p 179.00p 179.00p 20880
07/03/2005 179.00p 179.00p 179.00p 179.00p 98440
04/03/2005 179.00p 179.00p 178.70p 179.00p 73185
03/03/2005 178.50p 178.70p 178.20p 178.70p 27275
02/03/2005 178.30p 178.40p 178.20p 178.20p 20445
01/03/2005 178.40p 178.40p 178.40p 178.40p 37230
28/02/2005 178.50p 178.50p 178.40p 178.40p 47615
25/02/2005 177.80p 178.40p 177.70p 178.40p 30310
24/02/2005 177.00p 177.70p 177.00p 177.70p 31925
23/02/2005 178.30p 179.00p 177.00p 177.00p 107605
22/02/2005 179.70p 179.70p 178.00p 179.00p 46605
21/02/2005 180.80p 180.80p 179.80p 179.80p 31355
18/02/2005 179.70p 180.80p 179.10p 180.80p 74300
17/02/2005 178.50p 179.10p 178.50p 179.10p 142025
16/02/2005 178.30p 179.00p 178.30p 179.00p 45145
15/02/2005 177.00p 178.60p 176.70p 178.60p 79395
14/02/2005 176.40p 176.70p 176.10p 176.70p 34640
11/02/2005 176.10p 176.10p 176.10p 176.10p 548710
10/02/2005 176.10p 176.10p 175.90p 176.10p 65415
09/02/2005 175.60p 175.90p 175.60p 175.90p 66550
08/02/2005 174.60p 175.70p 174.50p 175.70p 32985
07/02/2005 173.60p 174.50p 173.10p 174.50p 59380
04/02/2005 172.90p 173.10p 172.80p 173.10p 12110
03/02/2005 171.40p 172.80p 170.80p 172.80p 274000
02/02/2005 170.80p 170.80p 170.70p 170.80p 117065
01/02/2005 170.70p 170.70p 170.70p 170.70p 64640
31/01/2005 170.60p 170.70p 170.50p 170.70p 39850
28/01/2005 170.60p 170.70p 170.50p 170.50p 67160
27/01/2005 170.70p 170.80p 170.70p 170.70p 178765
26/01/2005 170.80p 170.80p 170.80p 170.80p 107555
25/01/2005 170.80p 170.80p 170.70p 170.80p 47160
24/01/2005 170.80p 170.90p 170.70p 170.70p 61175
21/01/2005 170.90p 170.90p 170.90p 170.90p 67130
20/01/2005 171.00p 171.00p 170.90p 170.90p 10780
19/01/2005 171.50p 171.50p 171.50p 171.50p 31510
18/01/2005 171.00p 171.50p 171.00p 171.50p 30080
17/01/2005 171.00p 171.00p 171.00p 171.00p 92705
14/01/2005 171.30p 171.50p 171.00p 171.00p 33340
13/01/2005 171.50p 171.50p 171.50p 171.50p 122290
12/01/2005 171.50p 171.50p 171.50p 171.50p 37260
11/01/2005 173.40p 173.50p 171.70p 171.70p 36185
10/01/2005 174.20p 174.30p 172.00p 173.50p 33395
07/01/2005 174.50p 174.50p 174.30p 174.30p 149495
06/01/2005 174.00p 174.50p 173.20p 174.50p 106920
05/01/2005 173.50p 173.70p 173.20p 173.20p 78095
04/01/2005 173.10p 173.60p 173.00p 173.60p 53860
31/12/2004 172.50p 173.00p 172.50p 173.00p 46700
30/12/2004 171.80p 172.00p 171.50p 172.00p 75345
29/12/2004 171.00p 171.50p 170.50p 171.50p 60890
24/12/2004 169.10p 170.50p 169.10p 170.50p 54560
23/12/2004 167.20p 168.60p 167.10p 168.60p 60850
22/12/2004 164.50p 167.10p 164.30p 167.10p 98005
21/12/2004 164.00p 164.30p 163.80p 164.30p 31380
20/12/2004 163.80p 163.80p 163.30p 163.80p 25290
17/12/2004 163.30p 163.30p 163.30p 163.30p 50435
16/12/2004 163.30p 163.30p 163.20p 163.30p 28225
15/12/2004 163.20p 163.20p 163.00p 163.20p 44520
14/12/2004 162.80p 163.00p 162.80p 163.00p 47215
13/12/2004 162.80p 163.00p 162.80p 162.80p 51715
10/12/2004 163.00p 163.00p 163.00p 163.00p 21935
09/12/2004 163.50p 163.50p 163.00p 163.00p 19625
08/12/2004 163.40p 163.40p 163.40p 163.40p 26825
07/12/2004 163.20p 163.40p 162.90p 163.40p 102915
06/12/2004 162.70p 162.90p 162.60p 162.90p 51635
03/12/2004 162.60p 162.60p 162.60p 162.60p 36635
02/12/2004 162.50p 162.60p 161.70p 162.60p 25730
01/12/2004 161.70p 161.70p 161.40p 161.70p 91230
30/11/2004 160.70p 161.40p 160.60p 161.40p 71155
29/11/2004 160.00p 160.60p 159.80p 160.60p 93960
26/11/2004 159.80p 159.80p 159.80p 159.80p 9025
25/11/2004 159.80p 159.80p 159.80p 159.80p 19310
24/11/2004 163.50p 163.50p 159.70p 159.70p 47525
23/11/2004 163.40p 163.50p 162.90p 163.50p 45180
22/11/2004 162.90p 162.90p 162.90p 162.90p 109320
19/11/2004 162.90p 162.90p 162.90p 162.90p 14570
18/11/2004 162.90p 162.90p 162.50p 162.90p 44940
17/11/2004 158.80p 162.50p 158.70p 162.50p 70755
16/11/2004 158.90p 158.90p 158.70p 158.70p 94490
15/11/2004 158.80p 158.80p 158.80p 158.80p 5360
12/11/2004 158.00p 158.60p 157.70p 158.60p 33385
11/11/2004 157.20p 157.70p 156.90p 157.70p 37695
10/11/2004 156.80p 156.90p 156.70p 156.90p 83865
09/11/2004 156.70p 156.70p 156.70p 156.70p 34035
08/11/2004 156.60p 156.70p 156.50p 156.70p 25605
05/11/2004 155.20p 156.50p 154.20p 156.50p 91275
04/11/2004 154.20p 154.20p 154.20p 154.20p 29235
03/11/2004 153.90p 154.20p 153.70p 154.20p 72245
02/11/2004 153.20p 153.70p 153.00p 153.70p 79350
01/11/2004 152.70p 153.00p 152.50p 153.00p 20750
29/10/2004 152.50p 152.50p 152.00p 152.50p 22290
28/10/2004 151.80p 152.00p 151.80p 152.00p 20055
27/10/2004 151.60p 151.80p 151.50p 151.80p 82710
26/10/2004 151.50p 151.50p 151.50p 151.50p 14475
25/10/2004 152.70p 152.90p 151.50p 151.50p 93475
22/10/2004 153.00p 153.00p 152.90p 152.90p 15615
21/10/2004 152.90p 152.90p 152.90p 152.90p 71495
20/10/2004 152.90p 153.00p 152.90p 152.90p 51395
19/10/2004 152.50p 153.00p 152.00p 153.00p 15555
18/10/2004 152.00p 152.00p 152.00p 152.00p 42890
15/10/2004 152.00p 152.00p 152.00p 152.00p 28135
14/10/2004 152.00p 152.30p 152.00p 152.00p 16875
13/10/2004 152.70p 152.80p 152.30p 152.30p 34535
12/10/2004 153.90p 154.00p 152.80p 152.80p 219720
11/10/2004 154.10p 154.10p 154.00p 154.00p 7225
08/10/2004 154.30p 154.30p 154.10p 154.10p 59600
07/10/2004 154.80p 154.80p 154.30p 154.30p 57415
06/10/2004 154.30p 154.30p 154.00p 154.30p 53945
05/10/2004 154.00p 154.00p 154.00p 154.00p 49495
04/10/2004 153.50p 154.00p 151.50p 154.00p 72920
01/10/2004 151.30p 151.50p 150.80p 151.50p 27815
30/09/2004 150.30p 150.80p 150.00p 150.80p 46500
29/09/2004 149.10p 150.00p 148.60p 150.00p 63490
28/09/2004 148.80p 149.00p 148.50p 148.60p 76640
27/09/2004 149.00p 149.10p 149.00p 149.00p 58740
24/09/2004 149.10p 149.10p 149.10p 149.10p 34175
23/09/2004 148.90p 149.20p 148.90p 149.10p 46660
22/09/2004 149.20p 149.20p 149.20p 149.20p 28500
21/09/2004 149.30p 149.50p 149.20p 149.20p 34270
20/09/2004 149.50p 149.50p 149.50p 149.50p 38075
17/09/2004 149.50p 149.50p 149.50p 149.50p 22340
16/09/2004 149.50p 149.60p 149.50p 149.50p 26475
15/09/2004 149.60p 149.60p 149.60p 149.60p 16950
14/09/2004 149.60p 149.60p 149.30p 149.60p 33600
13/09/2004 149.30p 149.30p 148.50p 149.30p 43035
10/09/2004 148.40p 148.50p 148.30p 148.50p 36325
09/09/2004 148.40p 148.90p 148.30p 148.30p 5090
08/09/2004 149.00p 149.00p 148.60p 148.90p 46845
07/09/2004 147.50p 148.60p 147.20p 148.60p 53170
06/09/2004 147.20p 147.20p 147.20p 147.20p 37175
03/09/2004 146.00p 147.20p 145.50p 147.20p 70500
02/09/2004 145.50p 145.50p 145.50p 145.50p 49170
01/09/2004 145.50p 145.50p 145.30p 145.50p 33705
31/08/2004 145.30p 145.30p 145.30p 145.30p 18660
27/08/2004 145.30p 145.30p 145.30p 145.30p 43960
26/08/2004 145.00p 145.30p 143.70p 145.30p 35015
25/08/2004 143.70p 143.70p 143.40p 143.70p 22800
24/08/2004 143.30p 143.50p 143.20p 143.40p 115055
23/08/2004 142.80p 143.70p 142.50p 143.20p 55225
20/08/2004 142.70p 143.00p 142.50p 142.50p 48090
19/08/2004 143.00p 143.00p 142.40p 143.00p 97895
18/08/2004 142.40p 142.40p 142.40p 142.40p 72315
17/08/2004 142.40p 142.40p 142.40p 142.40p 58385
16/08/2004 142.70p 142.80p 142.40p 142.40p 32290
13/08/2004 143.00p 143.10p 142.80p 142.80p 56070
12/08/2004 143.10p 143.10p 143.10p 143.10p 22350
11/08/2004 143.10p 143.10p 143.10p 143.10p 21090
10/08/2004 143.10p 143.10p 143.10p 143.10p 53295
09/08/2004 143.70p 143.70p 143.10p 143.10p 198895
06/08/2004 144.50p 144.60p 143.70p 143.70p 41000
05/08/2004 144.60p 144.60p 144.60p 144.60p 54785
04/08/2004 144.70p 145.50p 144.60p 144.60p 141115
03/08/2004 145.50p 145.50p 145.50p 145.50p 46235
02/08/2004 145.50p 145.70p 145.50p 145.50p 17360
30/07/2004 145.70p 145.70p 145.70p 145.70p 51090
29/07/2004 145.70p 145.70p 145.50p 145.70p 14245
28/07/2004 144.10p 145.50p 144.00p 145.50p 91485
27/07/2004 144.00p 144.00p 144.00p 144.00p 58635
26/07/2004 144.00p 144.00p 144.00p 144.00p 9775
23/07/2004 144.00p 144.00p 144.00p 144.00p 18875
22/07/2004 144.70p 144.70p 144.00p 144.00p 48350
21/07/2004 144.10p 144.70p 143.40p 144.70p 48205
20/07/2004 143.50p 143.90p 143.10p 143.40p 30280
19/07/2004 146.80p 147.00p 143.90p 143.90p 80360
16/07/2004 147.00p 147.20p 147.00p 147.00p 57475
15/07/2004 147.20p 147.70p 147.20p 147.20p 22975
14/07/2004 147.70p 147.80p 147.70p 147.70p 18470
13/07/2004 147.80p 147.80p 147.80p 147.80p 23820
12/07/2004 147.90p 148.60p 147.90p 148.40p 41560
09/07/2004 148.90p 149.70p 148.60p 148.60p 27655
08/07/2004 150.10p 150.30p 149.80p 149.80p 152665
07/07/2004 150.80p 150.80p 150.30p 150.30p 18220
06/07/2004 150.80p 150.80p 150.80p 150.80p 90425
05/07/2004 150.30p 150.80p 150.00p 150.80p 54040
02/07/2004 150.60p 150.60p 150.00p 150.00p 62180

*Close Price adjusted for both dividends and splits