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
01/07/2004 150.50p 150.60p 150.30p 150.60p 108620
30/06/2004 150.00p 150.30p 149.80p 150.30p 20655
29/06/2004 148.50p 149.80p 147.70p 149.80p 81750
28/06/2004 146.90p 147.70p 146.70p 147.70p 26045
25/06/2004 146.70p 146.70p 146.20p 146.70p 127735
24/06/2004 145.20p 146.00p 144.70p 146.00p 89565
23/06/2004 144.20p 144.50p 143.60p 144.50p 77030
22/06/2004 143.70p 143.70p 143.70p 143.60p 925235
21/06/2004 143.70p 143.70p 143.70p 143.70p 46970
18/06/2004 143.70p 143.70p 143.70p 143.70p 27155
17/06/2004 143.70p 143.70p 143.70p 143.70p 29470
16/06/2004 143.50p 143.70p 143.00p 143.70p 95655
15/06/2004 143.50p 143.50p 143.00p 143.00p 30485
14/06/2004 145.50p 145.50p 143.20p 143.20p 80800
11/06/2004 145.50p 145.50p 145.50p 145.50p 27875
10/06/2004 145.50p 145.50p 145.50p 145.50p 56585
09/06/2004 145.10p 145.50p 144.60p 145.50p 145075
08/06/2004 144.10p 144.60p 143.40p 144.60p 102760
07/06/2004 143.40p 143.40p 143.40p 143.40p 62295
04/06/2004 143.40p 143.50p 143.40p 143.40p 15065
03/06/2004 144.10p 144.30p 143.50p 143.50p 79005
02/06/2004 144.50p 144.50p 144.30p 144.30p 44515
01/06/2004 144.30p 144.50p 144.30p 144.30p 7915
28/05/2004 144.50p 144.70p 144.50p 144.50p 26355
27/05/2004 144.60p 144.70p 144.20p 144.70p 75830
26/05/2004 142.00p 144.20p 141.50p 144.20p 146455
25/05/2004 141.00p 141.60p 140.70p 141.50p 57570
24/05/2004 140.70p 140.70p 140.60p 140.70p 18270
21/05/2004 139.80p 140.60p 139.70p 140.60p 29675
20/05/2004 140.20p 140.40p 138.50p 139.70p 61410
19/05/2004 140.20p 141.00p 140.20p 140.40p 32080
18/05/2004 139.30p 139.70p 138.50p 139.70p 58870
17/05/2004 140.40p 141.50p 138.50p 138.50p 49765
14/05/2004 142.20p 142.70p 141.50p 141.50p 30575
13/05/2004 142.70p 142.70p 142.40p 142.70p 65985
12/05/2004 142.40p 142.50p 142.40p 142.40p 52555
11/05/2004 140.00p 142.60p 139.90p 142.50p 89360
10/05/2004 142.50p 143.70p 139.90p 139.90p 54450
07/05/2004 143.60p 143.70p 143.40p 143.70p 27435
06/05/2004 144.40p 144.60p 143.40p 143.40p 31960
05/05/2004 144.60p 144.60p 144.60p 144.60p 11885
04/05/2004 144.50p 144.60p 144.40p 144.60p 113760
30/04/2004 145.00p 144.50p 144.00p 144.40p 22440
29/04/2004 145.00p 145.00p 145.00p 145.00p 2400
28/04/2004 144.70p 145.60p 144.50p 145.00p 14695
27/04/2004 146.30p 147.00p 145.50p 145.50p 142525
26/04/2004 146.40p 146.80p 146.00p 146.80p 75345
23/04/2004 144.40p 146.00p 144.40p 146.00p 43375
22/04/2004 144.30p 144.40p 144.20p 144.40p 63275
21/04/2004 144.10p 145.00p 144.00p 144.20p 110755
20/04/2004 143.50p 145.00p 143.40p 145.00p 48335
19/04/2004 143.40p 143.40p 143.40p 143.40p 55865
16/04/2004 142.80p 143.40p 142.70p 143.40p 27455
15/04/2004 141.80p 142.70p 141.30p 142.70p 58840
14/04/2004 142.00p 144.10p 141.50p 141.50p 70385
13/04/2004 143.70p 144.30p 142.30p 144.10p 171310
08/04/2004 142.30p 142.30p 142.00p 142.30p 16265
07/04/2004 142.00p 142.20p 142.00p 142.00p 47715
06/04/2004 143.00p 143.80p 142.20p 142.20p 40515
05/04/2004 144.60p 144.80p 143.80p 143.80p 102745
02/04/2004 143.70p 144.80p 143.50p 144.80p 298875
01/04/2004 143.50p 143.60p 143.30p 143.50p 131035
31/03/2004 143.30p 143.30p 142.70p 143.30p 92950
30/03/2004 142.70p 143.60p 142.70p 142.70p 102945
29/03/2004 143.10p 143.60p 142.70p 143.10p 81265
26/03/2004 143.10p 143.60p 142.70p 143.10p 89355
25/03/2004 143.10p 143.10p 141.90p 143.10p 26720
24/03/2004 142.80p 142.80p 142.60p 142.60p 60755
23/03/2004 142.80p 142.90p 142.00p 142.70p 67175
22/03/2004 143.80p 144.10p 142.90p 142.90p 98520
19/03/2004 144.20p 144.60p 144.20p 144.20p 338015
18/03/2004 144.60p 144.80p 144.20p 144.20p 36035
17/03/2004 144.80p 144.80p 144.80p 144.80p 27175
16/03/2004 144.70p 144.80p 144.30p 144.80p 105700
15/03/2004 145.10p 145.10p 144.90p 144.90p 87690
12/03/2004 140.70p 145.00p 140.70p 145.00p 135425
11/03/2004 143.50p 143.50p 141.70p 141.70p 22445
10/03/2004 145.50p 145.50p 145.00p 145.00p 42395
09/03/2004 148.20p 148.20p 147.70p 147.70p 40105
08/03/2004 148.50p 148.50p 148.50p 148.50p 84310
05/03/2004 148.10p 148.10p 147.90p 148.00p 111075
04/03/2004 147.50p 148.00p 147.50p 148.00p 99775
03/03/2004 147.00p 147.00p 147.00p 147.00p 63090
02/03/2004 147.00p 147.00p 147.00p 147.00p 56840
01/03/2004 146.60p 146.60p 146.60p 146.60p 44040
27/02/2004 146.50p 146.60p 146.50p 146.60p 146425
26/02/2004 146.10p 146.10p 146.10p 146.10p 24800
25/02/2004 145.80p 146.10p 145.80p 146.10p 22440
24/02/2004 145.50p 145.70p 145.00p 145.00p 140810
23/02/2004 144.80p 144.80p 144.70p 144.70p 161020
20/02/2004 144.70p 144.70p 144.70p 144.70p 158815
19/02/2004 144.70p 144.70p 144.70p 144.70p 40190
18/02/2004 144.70p 144.70p 144.70p 144.70p 29790
17/02/2004 143.10p 144.70p 142.10p 144.70p 70735
16/02/2004 142.00p 142.00p 142.00p 142.00p 17230
13/02/2004 141.50p 142.00p 141.50p 142.00p 52220
12/02/2004 141.40p 141.40p 141.40p 141.40p 71965
11/02/2004 141.30p 141.30p 141.30p 141.30p 88720
10/02/2004 141.30p 141.30p 141.30p 141.30p 81275
09/02/2004 140.90p 141.20p 140.90p 141.20p 112920
06/02/2004 140.80p 140.80p 140.80p 140.80p 12285
05/02/2004 140.40p 140.40p 140.40p 140.40p 82210
04/02/2004 142.30p 142.30p 140.40p 140.40p 83605
03/02/2004 142.30p 142.40p 142.20p 142.40p 17370
02/02/2004 142.20p 142.20p 142.20p 142.20p 21385
30/01/2004 142.20p 142.20p 142.20p 142.20p 61540
29/01/2004 142.20p 142.20p 142.20p 142.20p 230890
28/01/2004 142.20p 142.50p 142.00p 142.50p 86395
27/01/2004 142.00p 142.50p 142.00p 142.50p 92275
26/01/2004 141.80p 141.80p 141.70p 141.70p 14550
23/01/2004 141.70p 141.70p 141.70p 141.70p 28495
22/01/2004 141.00p 141.70p 141.00p 141.70p 53835
21/01/2004 139.80p 140.10p 139.60p 140.00p 84700
20/01/2004 141.90p 141.90p 141.00p 141.00p 41360
19/01/2004 142.80p 142.80p 142.80p 142.80p 43525
16/01/2004 142.60p 142.70p 142.60p 142.70p 42565
15/01/2004 142.50p 142.50p 142.50p 142.50p 86830
14/01/2004 142.70p 142.70p 142.70p 142.70p 95820
13/01/2004 142.60p 142.60p 142.60p 142.60p 51505
12/01/2004 144.20p 144.20p 142.50p 142.50p 202200
09/01/2004 145.80p 145.80p 144.50p 144.50p 46395
08/01/2004 145.50p 146.00p 145.50p 146.00p 20300
07/01/2004 144.50p 144.50p 144.50p 144.50p 81435
06/01/2004 144.00p 145.00p 144.00p 144.50p 89370
05/01/2004 143.00p 143.50p 143.00p 143.50p 28880
02/01/2004 142.80p 142.80p 142.80p 142.80p 13040
31/12/2003 143.00p 143.00p 142.80p 142.80p 6925
30/12/2003 144.00p 144.00p 143.50p 143.50p 175750
29/12/2003 143.80p 144.20p 143.80p 144.20p 131695
24/12/2003 144.00p 144.00p 144.00p 144.00p 13000
23/12/2003 143.80p 144.00p 143.80p 144.00p 33960
22/12/2003 143.50p 143.50p 143.50p 143.50p 55200
19/12/2003 140.50p 143.00p 140.50p 143.00p 112315
18/12/2003 140.00p 140.00p 140.00p 140.00p 66340
17/12/2003 140.10p 140.10p 140.10p 140.10p 16985
16/12/2003 140.00p 140.00p 140.00p 140.00p 20835
15/12/2003 139.30p 140.00p 139.30p 140.00p 5290
12/12/2003 139.10p 139.20p 139.10p 139.10p 39730
11/12/2003 139.10p 139.10p 139.10p 139.10p 27440
10/12/2003 139.00p 139.00p 139.00p 139.00p 23285
09/12/2003 139.00p 139.00p 139.00p 139.00p 189760
08/12/2003 139.00p 139.00p 139.00p 139.00p 35430
05/12/2003 139.50p 139.50p 139.50p 139.50p 32530
04/12/2003 139.50p 139.50p 139.50p 139.50p 25920
03/12/2003 139.50p 139.50p 139.50p 139.50p 34125
02/12/2003 139.50p 139.50p 139.50p 139.50p 34735
01/12/2003 138.50p 138.50p 138.50p 138.50p 65485
28/11/2003 138.20p 138.20p 138.20p 138.20p 26570
27/11/2003 137.70p 137.70p 137.70p 137.70p 79080
26/11/2003 138.20p 138.20p 138.20p 138.20p 60260
25/11/2003 136.50p 138.50p 136.50p 138.50p 114915
24/11/2003 136.50p 136.50p 136.50p 136.50p 92785
21/11/2003 136.50p 136.50p 136.50p 136.50p 689375
20/11/2003 136.50p 136.50p 136.50p 136.50p 18750
19/11/2003 136.60p 136.60p 136.60p 136.60p 85425
18/11/2003 141.50p 141.50p 141.50p 141.50p 60805
17/11/2003 142.50p 142.50p 141.00p 141.00p 154585
14/11/2003 143.70p 143.70p 143.70p 143.70p 205830
13/11/2003 143.50p 143.50p 143.50p 143.50p 216320
12/11/2003 140.50p 140.50p 140.50p 140.50p 38875
11/11/2003 140.50p 140.50p 140.50p 140.50p 106875
10/11/2003 141.20p 141.20p 141.20p 141.20p 51750
07/11/2003 141.10p 141.20p 141.00p 141.20p 20650
06/11/2003 141.00p 141.00p 141.00p 141.00p 89885
05/11/2003 140.70p 140.70p 140.70p 140.70p 185755
04/11/2003 139.50p 140.80p 139.50p 140.80p 39245
03/11/2003 139.00p 139.00p 139.00p 139.00p 55845
31/10/2003 138.50p 138.50p 138.50p 138.50p 55885
30/10/2003 136.50p 138.50p 136.50p 138.50p 13025
29/10/2003 135.80p 136.20p 135.80p 136.20p 34355
28/10/2003 133.50p 134.00p 133.50p 134.00p 66905
27/10/2003 132.80p 132.80p 132.80p 132.80p 27655
24/10/2003 132.70p 132.70p 132.70p 132.70p 49630
23/10/2003 133.40p 133.40p 132.80p 132.80p 34300
22/10/2003 137.50p 137.50p 135.50p 135.70p 217235
21/10/2003 137.80p 137.80p 137.80p 137.80p 40885
20/10/2003 137.80p 138.50p 137.50p 137.50p 97880
17/10/2003 138.80p 138.80p 138.50p 138.50p 84895
16/10/2003 139.80p 139.80p 138.60p 138.60p 32775
15/10/2003 140.00p 140.40p 139.90p 139.90p 53775
14/10/2003 140.70p 140.70p 140.00p 140.00p 82980
13/10/2003 139.70p 141.00p 139.70p 141.00p 30015
10/10/2003 139.50p 139.50p 139.50p 139.50p 31380
09/10/2003 138.00p 139.50p 138.00p 139.50p 78025
08/10/2003 137.00p 138.00p 137.00p 137.90p 83035
07/10/2003 137.40p 137.40p 136.90p 136.90p 63290
06/10/2003 137.50p 137.50p 137.50p 137.50p 111090
03/10/2003 134.20p 136.70p 134.20p 136.70p 64735
02/10/2003 134.00p 134.00p 134.00p 134.00p 78995
01/10/2003 130.30p 132.20p 130.30p 132.20p 138015
30/09/2003 131.90p 131.90p 130.10p 130.20p 71720
29/09/2003 131.80p 132.10p 131.80p 131.80p 109070
26/09/2003 134.40p 134.40p 131.70p 131.70p 80435
25/09/2003 134.10p 134.20p 134.10p 134.20p 168670
24/09/2003 133.00p 134.20p 133.00p 134.00p 129170
23/09/2003 132.00p 132.00p 132.00p 132.00p 79760
22/09/2003 133.80p 133.80p 132.30p 132.50p 34040
19/09/2003 134.00p 134.00p 134.00p 134.00p 175075
18/09/2003 133.90p 134.00p 133.90p 134.00p 55175
17/09/2003 133.30p 134.00p 133.30p 133.80p 125630

*Close Price adjusted for both dividends and splits