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
16/09/2003 132.10p 132.90p 132.10p 132.90p 53335
15/09/2003 132.50p 132.50p 132.50p 132.50p 58560
12/09/2003 134.20p 134.20p 132.90p 132.90p 82870
11/09/2003 135.10p 135.10p 134.30p 134.30p 60535
10/09/2003 137.20p 137.20p 135.40p 135.40p 221745
09/09/2003 137.60p 137.60p 137.60p 137.60p 107375
08/09/2003 137.50p 137.60p 137.50p 137.60p 104065
05/09/2003 137.00p 137.00p 137.00p 137.00p 84715
04/09/2003 137.00p 137.00p 137.00p 137.00p 135685
03/09/2003 136.50p 137.00p 136.50p 137.00p 101030
02/09/2003 136.00p 136.00p 136.00p 136.00p 108615
01/09/2003 135.50p 135.50p 135.50p 135.50p 78380
29/08/2003 134.60p 135.00p 134.60p 135.00p 165475
28/08/2003 134.80p 134.80p 134.50p 134.50p 140720
27/08/2003 134.90p 135.00p 134.90p 134.90p 89870
26/08/2003 135.00p 135.00p 135.00p 135.00p 88275
22/08/2003 135.30p 135.30p 135.30p 135.30p 457390
21/08/2003 134.10p 135.00p 134.10p 135.00p 197695
20/08/2003 134.50p 134.50p 134.00p 134.00p 205925
19/08/2003 134.00p 134.70p 134.00p 134.70p 37390
18/08/2003 132.20p 133.30p 132.20p 133.30p 70785
15/08/2003 130.50p 132.30p 130.50p 132.30p 70380
14/08/2003 130.50p 130.50p 130.20p 130.20p 19120
13/08/2003 128.80p 131.20p 128.80p 130.60p 162365
12/08/2003 129.20p 129.20p 128.30p 128.50p 79730
11/08/2003 127.20p 128.20p 127.20p 128.20p 98820
08/08/2003 126.00p 127.70p 126.00p 127.70p 64855
07/08/2003 125.90p 126.00p 125.90p 125.90p 75685
06/08/2003 127.00p 127.00p 126.00p 126.00p 105340
05/08/2003 126.70p 127.70p 126.70p 127.50p 82540
04/08/2003 127.50p 128.10p 126.00p 126.00p 61940
01/08/2003 127.70p 127.70p 127.40p 127.40p 10245
31/07/2003 126.50p 127.70p 126.50p 127.70p 500865
30/07/2003 126.40p 126.40p 126.40p 126.40p 446430
29/07/2003 125.90p 126.40p 125.80p 126.40p 996355
28/07/2003 125.80p 126.00p 125.80p 126.00p 739765
25/07/2003 125.70p 125.70p 125.70p 125.70p 95385
24/07/2003 125.50p 125.90p 125.50p 125.90p 153015
23/07/2003 125.40p 125.40p 124.90p 124.90p 83010
22/07/2003 125.80p 125.80p 125.50p 125.50p 97785
21/07/2003 126.60p 126.60p 125.90p 125.90p 108905
18/07/2003 127.40p 127.40p 127.10p 127.10p 67020
17/07/2003 129.20p 129.20p 127.50p 127.50p 52745
14/01/2003 109.00p 109.00p 108.90p 108.90p 125565
13/01/2003 108.50p 109.50p 108.50p 109.10p 523690
10/01/2003 105.20p 108.40p 105.20p 107.70p 81390
09/01/2003 104.30p 104.50p 104.30p 104.50p 118095
08/01/2003 104.50p 104.50p 104.50p 104.50p 127075
07/01/2003 104.90p 104.90p 104.70p 104.70p 69065
06/01/2003 104.40p 104.90p 104.30p 104.80p 74310
03/01/2003 104.90p 105.10p 104.40p 104.40p 140700
02/01/2003 102.60p 103.50p 102.60p 103.50p 12230
31/12/2002 102.70p 104.00p 102.50p 102.50p 14675
30/12/2002 102.50p 102.50p 102.50p 102.50p 26000
27/12/2002 103.00p 103.50p 102.60p 102.60p 89660
24/12/2002 104.50p 104.50p 103.50p 103.50p 45140
23/12/2002 102.00p 103.80p 102.00p 103.50p 206875
20/12/2002 101.00p 102.00p 101.00p 101.50p 293085
19/12/2002 99.00p 101.70p 99.00p 100.80p 1594910
18/12/2002 99.00p 99.00p 98.90p 98.90p 20990
17/12/2002 99.00p 99.20p 99.00p 99.20p 108695
16/12/2002 95.00p 98.70p 95.00p 98.70p 60050
13/12/2002 97.20p 97.20p 94.70p 94.70p 55400
12/12/2002 98.80p 98.80p 98.50p 98.50p 16195
11/12/2002 99.50p 100.20p 99.00p 99.00p 39585
10/12/2002 99.90p 100.00p 99.00p 99.00p 160295
09/12/2002 101.00p 101.00p 100.90p 101.00p 125765
06/12/2002 102.00p 102.00p 101.50p 101.50p 280920
05/12/2002 102.70p 102.70p 102.50p 102.50p 31815
04/12/2002 102.50p 103.00p 102.50p 102.50p 146930
03/12/2002 107.40p 107.40p 104.00p 104.00p 172035
02/12/2002 107.50p 108.00p 107.50p 107.50p 69715
29/11/2002 107.00p 107.00p 107.00p 107.00p 150425
28/11/2002 105.70p 107.00p 105.70p 107.00p 94505
27/11/2002 105.80p 105.80p 105.20p 105.20p 854925
26/11/2002 109.70p 109.70p 106.50p 106.50p 35825
25/11/2002 110.20p 110.20p 110.10p 110.20p 66065
22/11/2002 111.00p 111.00p 110.00p 110.70p 95615
21/11/2002 107.50p 109.50p 107.50p 109.50p 173330
20/11/2002 106.50p 106.50p 106.50p 106.50p 9745
19/11/2002 108.70p 109.50p 108.70p 109.00p 33045
18/11/2002 106.00p 108.70p 106.00p 108.70p 144995
15/11/2002 105.50p 105.50p 105.50p 105.50p 171240
14/11/2002 104.00p 104.00p 104.00p 104.00p 87955
13/11/2002 102.20p 102.20p 102.20p 102.20p 167330
12/11/2002 103.50p 103.50p 103.50p 103.50p 52960
11/11/2002 104.20p 104.20p 104.20p 104.20p 35225
08/11/2002 105.00p 105.00p 105.00p 105.00p 47690
07/11/2002 106.10p 106.10p 106.10p 106.10p 55675
06/11/2002 106.10p 106.10p 106.10p 106.10p 46270
05/11/2002 106.00p 106.00p 106.00p 106.00p 39655
04/11/2002 106.50p 106.50p 106.50p 106.50p 75490
01/11/2002 103.50p 103.50p 103.50p 103.50p 28355
31/10/2002 103.00p 103.00p 103.00p 103.00p 85595
30/10/2002 102.00p 102.00p 102.00p 102.00p 76220
29/10/2002 102.00p 102.00p 102.00p 102.00p 108800
28/10/2002 105.50p 105.50p 105.50p 105.50p 125455
25/10/2002 104.00p 104.00p 104.00p 104.00p 56060
24/10/2002 104.00p 104.00p 104.00p 104.00p 120280
23/10/2002 103.80p 103.80p 103.80p 103.80p 195395
22/10/2002 106.10p 106.10p 106.10p 106.10p 68410
21/10/2002 104.00p 104.00p 104.00p 104.00p 44650
18/10/2002 104.40p 104.40p 104.40p 104.40p 114120
17/10/2002 108.00p 108.00p 108.00p 108.00p 143995
16/10/2002 101.50p 101.50p 101.50p 101.50p 104565
15/10/2002 100.80p 100.80p 100.80p 100.80p 59075
14/10/2002 95.50p 95.50p 95.50p 95.50p 42240
11/10/2002 95.50p 95.50p 95.50p 95.50p 37375
10/10/2002 92.50p 92.50p 92.50p 92.50p 134865
09/10/2002 94.30p 94.30p 94.30p 94.30p 327845
08/10/2002 95.50p 95.50p 95.50p 95.50p 56075
07/10/2002 94.80p 94.80p 94.80p 94.80p 55440
04/10/2002 95.30p 95.30p 95.30p 95.30p 141105
03/10/2002 95.50p 95.50p 95.50p 95.50p 2055645
02/10/2002 93.50p 93.50p 93.50p 93.50p 54855
01/10/2002 90.70p 90.70p 90.70p 90.70p 159620
30/09/2002 91.00p 91.00p 91.00p 91.00p 196850
27/09/2002 95.50p 95.50p 95.50p 95.50p 43245
26/09/2002 95.50p 95.50p 95.50p 95.50p 27760
25/09/2002 95.00p 95.00p 95.00p 95.00p 63145
24/09/2002 93.00p 93.00p 93.00p 93.00p 53445
23/09/2002 96.00p 96.00p 96.00p 96.00p 128455
20/09/2002 97.00p 97.00p 97.00p 97.00p 36560
19/09/2002 96.90p 96.90p 96.90p 96.90p 24680
18/09/2002 100.90p 100.90p 100.90p 100.90p 1203435
17/09/2002 104.20p 104.20p 104.20p 104.20p 69220
16/09/2002 102.50p 102.50p 102.50p 102.50p 132000
13/09/2002 103.00p 103.00p 103.00p 103.00p 36725
12/09/2002 105.80p 105.80p 105.80p 105.80p 20545
11/09/2002 106.50p 106.50p 106.50p 106.50p 128150
10/09/2002 104.30p 104.30p 104.30p 104.30p 20055
09/09/2002 103.00p 103.00p 103.00p 103.00p 39330
06/09/2002 104.00p 104.00p 104.00p 104.00p 16225
05/09/2002 103.50p 103.50p 103.50p 103.50p 11580
04/09/2002 106.50p 106.50p 106.50p 106.50p 96205
03/09/2002 107.80p 107.80p 107.80p 107.80p 47350
02/09/2002 112.70p 112.70p 112.70p 112.70p 32945
30/08/2002 112.60p 112.60p 112.60p 112.60p 25065
29/08/2002 115.00p 115.00p 115.00p 115.00p 32700
28/08/2002 117.00p 117.00p 117.00p 117.00p 36805
27/08/2002 118.00p 118.00p 118.00p 118.00p 38740
23/08/2002 118.00p 118.00p 118.00p 118.00p 53510
22/08/2002 117.50p 117.50p 117.50p 117.50p 15370
21/08/2002 117.30p 117.30p 117.30p 117.30p 137570
20/08/2002 116.10p 116.10p 116.10p 116.10p 89095
19/08/2002 117.50p 117.50p 117.50p 117.50p 110510
16/08/2002 117.50p 117.50p 117.50p 117.50p 17820
15/08/2002 117.70p 117.70p 117.70p 117.70p 92655
14/08/2002 110.50p 110.50p 110.50p 110.50p 71610
13/08/2002 111.10p 111.10p 111.10p 111.10p 24280
12/08/2002 111.30p 111.30p 111.30p 111.30p 118585
09/08/2002 114.00p 114.00p 114.00p 114.00p 54445
08/08/2002 111.80p 111.80p 111.80p 111.80p 83000
07/08/2002 109.80p 109.80p 109.80p 109.80p 128975
06/08/2002 106.30p 106.30p 106.30p 106.30p 60785
05/08/2002 106.00p 106.00p 106.00p 106.00p 37510
02/08/2002 109.50p 109.50p 109.50p 109.50p 40410
01/08/2002 112.20p 112.20p 112.20p 112.20p 98905
31/07/2002 114.30p 114.30p 114.30p 114.30p 67530
30/07/2002 112.70p 112.70p 112.70p 112.70p 149670
29/07/2002 112.00p 112.00p 112.00p 112.00p 157310
26/07/2002 104.70p 104.70p 104.70p 104.70p 78355
25/07/2002 103.80p 103.80p 103.80p 103.80p 27785
24/07/2002 98.00p 98.00p 98.00p 98.00p 828760
23/07/2002 107.00p 107.00p 107.00p 107.00p 456830
22/07/2002 109.50p 109.50p 109.50p 109.50p 35490
19/07/2002 112.50p 112.50p 112.50p 112.50p 6215
18/07/2002 115.50p 115.50p 115.50p 115.50p 49340
17/07/2002 112.50p 112.50p 112.50p 112.50p 47670
16/07/2002 105.50p 105.50p 105.50p 105.50p 87445
15/07/2002 106.00p 106.00p 106.00p 106.00p 62460
12/07/2002 116.00p 116.00p 116.00p 116.00p 25810
11/07/2002 116.50p 116.50p 116.50p 116.50p 78700
10/07/2002 122.50p 122.50p 122.50p 122.50p 38710
09/07/2002 126.00p 126.00p 126.00p 126.00p 35680
08/07/2002 126.00p 126.00p 126.00p 126.00p 50520
05/07/2002 125.50p 125.50p 125.50p 125.50p 57865
04/07/2002 124.00p 124.00p 124.00p 124.00p 37020
03/07/2002 124.50p 124.50p 124.50p 124.50p 318985
02/07/2002 129.00p 129.00p 129.00p 129.00p 93920
01/07/2002 132.00p 132.00p 132.00p 132.00p 69335
28/06/2002 131.00p 131.00p 131.00p 131.00p 31400
27/06/2002 126.40p 126.40p 126.40p 126.40p 70375
26/06/2002 125.70p 125.70p 125.70p 125.70p 62865
25/06/2002 129.20p 129.20p 129.20p 129.20p 190875
24/06/2002 129.20p 129.20p 129.20p 129.20p 41780
21/06/2002 129.40p 129.40p 129.40p 129.40p 342305
20/06/2002 127.00p 127.00p 127.00p 127.00p 265805
19/06/2002 129.50p 129.50p 129.50p 129.50p 41975
18/06/2002 133.40p 133.40p 133.40p 133.40p 40830
17/06/2002 130.50p 130.50p 130.50p 130.50p 47855
14/06/2002 126.50p 126.50p 126.50p 126.50p 81420
13/06/2002 132.80p 132.80p 132.80p 132.80p 172105
12/06/2002 135.00p 135.00p 135.00p 135.00p 48880
11/06/2002 136.50p 136.50p 136.50p 136.50p 107395
10/06/2002 138.40p 138.40p 138.40p 138.40p 21755
07/06/2002 138.50p 138.50p 138.50p 138.50p 99265
06/06/2002 140.60p 140.60p 140.60p 140.60p 50885
05/06/2002 140.60p 140.60p 140.60p 140.60p 33060
04/06/2002 141.60p 141.60p 141.60p 141.60p 0

*Close Price adjusted for both dividends and splits