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
03/06/2002 141.60p 141.60p 141.60p 141.60p 0
31/05/2002 141.60p 141.60p 141.60p 141.60p 85920
30/05/2002 141.60p 141.60p 141.60p 141.60p 985305
29/05/2002 143.80p 143.80p 143.80p 143.80p 30270
28/05/2002 145.00p 145.00p 145.00p 145.00p 82735
27/05/2002 147.80p 147.80p 147.80p 147.80p 612050
24/05/2002 148.10p 148.10p 148.10p 148.10p 292425
23/05/2002 147.50p 147.50p 147.50p 147.50p 330965
22/05/2002 147.20p 147.20p 147.20p 147.20p 57900
21/05/2002 148.40p 148.40p 148.40p 148.40p 87465
20/05/2002 148.50p 148.50p 148.50p 148.50p 98610
17/05/2002 148.50p 148.50p 148.50p 148.50p 132715
16/05/2002 149.00p 149.00p 149.00p 149.00p 310915
15/05/2002 149.50p 149.50p 149.50p 149.50p 201985
14/05/2002 147.50p 147.50p 147.50p 147.50p 38725
13/05/2002 147.50p 147.50p 147.50p 147.50p 356650
10/05/2002 146.90p 146.90p 146.90p 146.90p 48735
09/05/2002 147.50p 147.50p 147.50p 147.50p 29550
08/05/2002 147.50p 147.50p 147.50p 147.50p 20000
07/05/2002 148.50p 148.50p 148.50p 148.50p 54630
03/05/2002 150.00p 150.00p 150.00p 150.00p 17820
02/05/2002 149.50p 149.50p 149.50p 149.50p 57755
01/05/2002 150.00p 150.00p 150.00p 150.00p 48845
30/04/2002 149.00p 149.00p 149.00p 149.00p 45440
29/04/2002 149.50p 149.50p 149.50p 149.50p 86920
26/04/2002 149.50p 149.50p 149.50p 149.50p 12350
25/04/2002 149.50p 149.50p 149.50p 149.50p 20510
24/04/2002 153.10p 153.10p 153.10p 153.10p 56295
23/04/2002 153.60p 153.60p 153.60p 153.60p 172985
22/04/2002 153.80p 153.80p 153.80p 153.80p 37245
19/04/2002 154.10p 154.10p 154.10p 154.10p 19235
18/04/2002 154.00p 154.00p 154.00p 154.00p 41280
17/04/2002 153.70p 153.70p 153.70p 153.70p 73880
16/04/2002 153.00p 153.00p 153.00p 153.00p 39730
15/04/2002 151.50p 151.50p 151.50p 151.50p 18915
12/04/2002 151.90p 151.90p 151.90p 151.90p 26215
11/04/2002 151.80p 151.80p 151.80p 151.80p 147785
10/04/2002 154.30p 154.30p 154.30p 154.30p 85935
09/04/2002 153.20p 153.20p 153.20p 153.20p 92495
08/04/2002 149.50p 149.50p 149.50p 149.50p 57145
05/04/2002 154.00p 154.00p 154.00p 154.00p 84470
04/04/2002 154.90p 154.90p 154.90p 154.90p 79230
03/04/2002 154.80p 154.80p 154.80p 154.80p 86310
02/04/2002 154.90p 154.90p 154.90p 154.90p 39595
01/04/2002 154.80p 154.80p 154.80p 154.80p 0
29/03/2002 154.80p 154.80p 154.80p 154.80p 0
28/03/2002 154.80p 154.80p 154.80p 154.80p 107255
27/03/2002 154.40p 154.40p 154.40p 154.40p 108975
26/03/2002 154.40p 154.40p 154.40p 154.40p 211625
25/03/2002 154.40p 154.40p 154.40p 154.40p 70125
22/03/2002 154.30p 154.30p 154.30p 154.30p 55415
21/03/2002 154.80p 154.80p 154.80p 154.80p 81040
20/03/2002 156.30p 156.30p 156.30p 156.30p 102535
19/03/2002 156.50p 156.50p 156.50p 156.50p 57395
18/03/2002 156.00p 156.00p 156.00p 156.00p 52670
15/03/2002 156.00p 156.00p 156.00p 156.00p 54920
14/03/2002 156.00p 156.00p 156.00p 156.00p 31365
13/03/2002 156.80p 156.80p 156.80p 156.80p 50005
12/03/2002 156.80p 156.80p 156.80p 156.80p 116025
11/03/2002 158.20p 158.20p 158.20p 158.20p 30950
08/03/2002 158.00p 158.00p 158.00p 158.00p 27855
07/03/2002 155.00p 155.00p 155.00p 155.00p 159155
06/03/2002 154.20p 154.20p 154.20p 154.20p 78375
05/03/2002 154.80p 154.80p 154.80p 154.80p 64805
04/03/2002 154.50p 154.50p 154.50p 154.50p 146760
01/03/2002 150.00p 150.00p 150.00p 150.00p 29850
28/02/2002 150.00p 150.00p 150.00p 150.00p 93765
27/02/2002 151.00p 151.00p 151.00p 151.00p 75785
26/02/2002 147.50p 147.50p 147.50p 147.50p 24795
25/02/2002 144.00p 144.00p 144.00p 144.00p 1786770
22/02/2002 144.50p 144.50p 144.50p 144.50p 24560
21/02/2002 145.10p 145.10p 145.10p 145.10p 190760
20/02/2002 144.80p 144.80p 144.80p 144.80p 63970
19/02/2002 146.20p 146.20p 146.20p 146.20p 58295
18/02/2002 150.00p 150.00p 150.00p 150.00p 31730
15/02/2002 149.80p 149.80p 149.80p 149.80p 340200
14/02/2002 150.00p 150.00p 150.00p 150.00p 38820
13/02/2002 149.50p 149.50p 149.50p 149.50p 191880
12/02/2002 149.30p 149.30p 149.30p 149.30p 81225
11/02/2002 149.10p 149.10p 149.10p 149.10p 1807250
08/02/2002 148.30p 148.30p 148.30p 148.30p 116260
07/02/2002 149.50p 149.50p 149.50p 149.50p 205990
06/02/2002 151.80p 151.80p 151.80p 151.80p 21430
05/02/2002 154.90p 154.90p 154.90p 154.90p 62285
04/02/2002 157.50p 157.50p 157.50p 157.50p 126755
01/02/2002 158.00p 158.00p 158.00p 158.00p 47525
31/01/2002 158.00p 158.00p 158.00p 158.00p 41490
30/01/2002 158.00p 158.00p 158.00p 158.00p 13580
29/01/2002 160.00p 160.00p 160.00p 160.00p 35020
28/01/2002 160.00p 160.00p 160.00p 160.00p 27270
25/01/2002 160.00p 160.00p 160.00p 160.00p 24865
24/01/2002 160.40p 160.40p 160.40p 160.40p 15230
23/01/2002 160.40p 160.40p 160.40p 160.40p 93935
22/01/2002 161.00p 161.00p 161.00p 161.00p 71680
21/01/2002 160.50p 160.50p 160.50p 160.50p 26055
18/01/2002 160.50p 160.50p 160.50p 160.50p 23820
17/01/2002 160.50p 160.50p 160.50p 160.50p 25865
16/01/2002 160.50p 160.50p 160.50p 160.50p 32380
15/01/2002 162.00p 162.00p 162.00p 162.00p 35070
14/01/2002 162.00p 162.00p 162.00p 162.00p 25355
11/01/2002 164.00p 164.00p 164.00p 164.00p 5400
10/01/2002 163.90p 163.90p 163.90p 163.90p 59855
09/01/2002 164.50p 164.50p 164.50p 164.50p 35285
08/01/2002 164.70p 164.70p 164.70p 164.70p 37505
07/01/2002 167.50p 167.50p 167.50p 167.50p 31220
04/01/2002 168.50p 168.50p 168.50p 168.50p 150010
03/01/2002 166.00p 166.00p 166.00p 166.00p 28960
02/01/2002 163.00p 163.00p 163.00p 163.00p 2255
01/01/2002 163.00p 163.00p 163.00p 163.00p 0
31/12/2001 163.00p 163.00p 163.00p 163.00p 12155
28/12/2001 163.00p 163.00p 163.00p 163.00p 9915
27/12/2001 163.00p 163.00p 163.00p 163.00p 7805
26/12/2001 162.00p 162.00p 162.00p 162.00p 0
25/12/2001 162.00p 162.00p 162.00p 162.00p 0
24/12/2001 162.00p 162.00p 162.00p 162.00p 73760
21/12/2001 162.00p 162.00p 162.00p 162.00p 50610
20/12/2001 162.00p 162.00p 162.00p 162.00p 153435
19/12/2001 162.00p 162.00p 162.00p 162.00p 51080
18/12/2001 162.00p 162.00p 162.00p 162.00p 104325
17/12/2001 161.00p 161.00p 161.00p 161.00p 73955
14/12/2001 161.00p 161.00p 161.00p 161.00p 31860
13/12/2001 162.00p 162.00p 162.00p 162.00p 34050
12/12/2001 163.70p 163.70p 163.70p 163.70p 1604635
11/12/2001 164.00p 164.00p 164.00p 164.00p 92150
10/12/2001 163.50p 163.50p 163.50p 163.50p 22625
07/12/2001 164.00p 164.00p 164.00p 164.00p 478705
06/12/2001 163.60p 163.60p 163.60p 163.60p 81410
05/12/2001 161.50p 161.50p 161.50p 161.50p 233755
04/12/2001 157.80p 157.80p 157.80p 157.80p 18945
03/12/2001 157.50p 157.50p 157.50p 157.50p 78485
30/11/2001 160.00p 160.00p 160.00p 160.00p 38045
29/11/2001 160.40p 160.40p 160.40p 160.40p 45905
28/11/2001 161.50p 161.50p 161.50p 161.50p 48390
27/11/2001 164.20p 164.20p 164.20p 164.20p 54400
26/11/2001 165.00p 165.00p 165.00p 165.00p 155550
23/11/2001 166.50p 166.50p 166.50p 166.50p 27995
22/11/2001 168.50p 168.50p 168.50p 168.50p 51830
21/11/2001 168.50p 168.50p 168.50p 168.50p 188825
20/11/2001 171.00p 171.00p 171.00p 171.00p 32175
19/11/2001 171.00p 171.00p 171.00p 171.00p 41840
16/11/2001 167.50p 167.50p 167.50p 167.50p 19290
15/11/2001 167.50p 167.50p 167.50p 167.50p 25250
14/11/2001 167.00p 167.00p 167.00p 167.00p 141025
13/11/2001 163.50p 163.50p 163.50p 163.50p 322150
12/11/2001 162.50p 162.50p 162.50p 162.50p 91915
09/11/2001 164.00p 164.00p 164.00p 164.00p 24830
08/11/2001 164.00p 164.00p 164.00p 164.00p 20340
07/11/2001 161.00p 161.00p 161.00p 161.00p 43570
06/11/2001 160.80p 160.80p 160.80p 160.80p 16485
05/11/2001 160.00p 160.00p 160.00p 160.00p 28895
02/11/2001 157.00p 157.00p 157.00p 157.00p 59755
01/11/2001 156.00p 156.00p 156.00p 156.00p 65840
31/10/2001 156.20p 156.20p 156.20p 156.20p 15225
30/10/2001 156.50p 156.50p 156.50p 156.50p 9525
29/10/2001 163.50p 163.50p 163.50p 163.50p 58835
26/10/2001 163.80p 163.80p 163.80p 163.80p 48790
25/10/2001 162.60p 162.60p 162.60p 162.60p 35235
24/10/2001 164.00p 164.00p 164.00p 164.00p 43665
23/10/2001 162.80p 162.80p 162.80p 162.80p 66715
22/10/2001 160.00p 160.00p 160.00p 160.00p 17450
19/10/2001 160.00p 160.00p 160.00p 160.00p 20745
18/10/2001 161.00p 161.00p 161.00p 161.00p 16145
17/10/2001 163.80p 163.80p 163.80p 163.80p 20415
16/10/2001 162.00p 162.00p 162.00p 162.00p 71020
15/10/2001 158.00p 158.00p 158.00p 158.00p 23590
12/10/2001 158.50p 158.50p 158.50p 158.50p 21435
11/10/2001 160.90p 160.90p 160.90p 160.90p 62995
10/10/2001 160.10p 160.10p 160.10p 160.10p 37900
09/10/2001 156.50p 156.50p 156.50p 156.50p 104270
08/10/2001 153.50p 153.50p 153.50p 153.50p 136315
05/10/2001 156.00p 156.00p 156.00p 156.00p 136985
04/10/2001 151.00p 151.00p 151.00p 151.00p 197690
03/10/2001 142.50p 142.50p 142.50p 142.50p 29505
02/10/2001 142.00p 142.00p 142.00p 142.00p 33735
01/10/2001 141.50p 141.50p 141.50p 141.50p 57730
28/09/2001 143.90p 143.90p 143.90p 143.90p 178870
27/09/2001 135.00p 135.00p 135.00p 135.00p 135555
26/09/2001 132.70p 132.70p 132.70p 132.70p 47450
25/09/2001 132.00p 132.00p 132.00p 132.00p 82890
24/09/2001 130.50p 130.50p 130.50p 130.50p 170580
21/09/2001 128.00p 128.00p 128.00p 128.00p 212980
20/09/2001 137.00p 137.00p 137.00p 137.00p 27140
19/09/2001 146.00p 146.00p 146.00p 146.00p 26650
18/09/2001 150.00p 150.00p 150.00p 150.00p 28855
17/09/2001 153.90p 153.90p 153.90p 153.90p 32255
14/09/2001 158.50p 158.50p 158.50p 158.50p 15620
13/09/2001 161.50p 161.50p 161.50p 161.50p 25285
12/09/2001 164.80p 164.80p 164.80p 164.80p 23095
11/09/2001 165.60p 165.60p 165.60p 165.60p 24670
10/09/2001 165.00p 165.00p 165.00p 165.00p 51955
07/09/2001 168.50p 168.50p 168.50p 168.50p 31285
06/09/2001 174.30p 174.30p 174.30p 174.30p 20160
05/09/2001 176.40p 176.40p 176.40p 176.40p 15375
04/09/2001 176.90p 176.90p 176.90p 176.90p 25525
03/09/2001 176.00p 176.00p 176.00p 176.00p 32130
31/08/2001 178.50p 178.50p 178.50p 178.50p 94940
30/08/2001 180.50p 180.50p 180.50p 180.50p 18850
29/08/2001 180.50p 180.50p 180.50p 180.50p 42510
28/08/2001 181.70p 181.70p 181.70p 181.70p 47575
27/08/2001 183.50p 183.50p 183.50p 183.50p 0

*Close Price adjusted for both dividends and splits