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
24/08/2001 183.50p 183.50p 183.50p 183.50p 50395
23/08/2001 182.00p 182.00p 182.00p 182.00p 53965
22/08/2001 182.00p 182.00p 182.00p 182.00p 13235
21/08/2001 182.30p 182.30p 182.30p 182.30p 142865
20/08/2001 182.10p 182.10p 182.10p 182.10p 41760
17/08/2001 182.10p 182.10p 182.10p 182.10p 7760
16/08/2001 182.50p 182.50p 182.50p 182.50p 13705
15/08/2001 183.90p 183.90p 183.90p 183.90p 11500
14/08/2001 183.90p 183.90p 183.90p 183.90p 19750
13/08/2001 183.90p 183.90p 183.90p 183.90p 50335
10/08/2001 184.50p 184.50p 184.50p 184.50p 36000
09/08/2001 184.50p 184.50p 184.50p 184.50p 24530
08/08/2001 187.10p 187.10p 187.10p 187.10p 142950
07/08/2001 187.50p 187.50p 187.50p 187.50p 58610
06/08/2001 187.10p 187.10p 187.10p 187.10p 115690
03/08/2001 186.00p 186.00p 186.00p 186.00p 51095
02/08/2001 186.40p 186.40p 186.40p 186.40p 111285
01/08/2001 184.20p 184.20p 184.20p 184.20p 29550
31/07/2001 183.30p 183.30p 183.30p 183.30p 13070
30/07/2001 183.00p 183.00p 183.00p 183.00p 28410
27/07/2001 183.00p 183.00p 183.00p 183.00p 101950
26/07/2001 182.20p 182.20p 182.20p 182.20p 41380
25/07/2001 182.20p 182.20p 182.20p 182.20p 11910
24/07/2001 182.00p 182.00p 182.00p 182.00p 19590
23/07/2001 182.00p 182.00p 182.00p 182.00p 8800
20/07/2001 182.00p 182.00p 182.00p 182.00p 6250
19/07/2001 182.00p 182.00p 182.00p 182.00p 30125
18/07/2001 181.50p 181.50p 181.50p 181.50p 71255
17/07/2001 184.00p 184.00p 184.00p 184.00p 28310
16/07/2001 189.00p 189.00p 189.00p 189.00p 57355
13/07/2001 189.00p 189.00p 189.00p 189.00p 151470
12/07/2001 189.00p 189.00p 189.00p 189.00p 37315
11/07/2001 189.00p 189.00p 189.00p 189.00p 77050
10/07/2001 190.00p 190.00p 190.00p 190.00p 104885
09/07/2001 190.30p 190.30p 190.30p 190.30p 44260
06/07/2001 190.80p 190.80p 190.80p 190.80p 26450
05/07/2001 191.50p 191.50p 191.50p 191.50p 24845
04/07/2001 195.10p 195.10p 195.10p 195.10p 42840
03/07/2001 195.40p 195.40p 195.40p 195.40p 11490
02/07/2001 195.50p 195.50p 195.50p 195.50p 184040
29/06/2001 195.50p 195.50p 195.50p 195.50p 26345
28/06/2001 195.50p 195.50p 195.50p 195.50p 36185
27/06/2001 195.80p 195.80p 195.80p 195.80p 13175
26/06/2001 195.80p 195.80p 195.80p 195.80p 90260
25/06/2001 199.50p 199.50p 199.50p 199.50p 21250
22/06/2001 199.50p 199.50p 199.50p 199.50p 89900
21/06/2001 199.20p 199.20p 199.20p 199.20p 98805
20/06/2001 202.00p 202.00p 202.00p 202.00p 43955
19/06/2001 202.50p 202.50p 202.50p 202.50p 15495
18/06/2001 203.00p 203.00p 203.00p 203.00p 28825
15/06/2001 203.80p 203.80p 203.80p 203.80p 19455
14/06/2001 204.50p 204.50p 204.50p 204.50p 35000
13/06/2001 205.10p 205.10p 205.10p 205.10p 28655
12/06/2001 205.10p 205.10p 205.10p 205.10p 79185
11/06/2001 206.50p 206.50p 206.50p 206.50p 46695
08/06/2001 206.50p 206.50p 206.50p 206.50p 23470
07/06/2001 205.00p 205.00p 205.00p 205.00p 72220
06/06/2001 205.00p 205.00p 205.00p 205.00p 15020
05/06/2001 204.70p 204.70p 204.70p 204.70p 36000
04/06/2001 204.70p 204.70p 204.70p 204.70p 48490
01/06/2001 204.50p 204.50p 204.50p 204.50p 46570
31/05/2001 204.30p 204.30p 204.30p 204.30p 21410
30/05/2001 205.00p 205.00p 205.00p 205.00p 55780
29/05/2001 205.00p 205.00p 205.00p 205.00p 21960
25/05/2001 205.50p 205.50p 205.50p 205.50p 34975
24/05/2001 205.30p 205.30p 205.30p 205.30p 58670
23/05/2001 205.60p 205.60p 205.60p 205.60p 55530
22/05/2001 205.00p 205.00p 205.00p 205.00p 46125
21/05/2001 202.50p 202.50p 202.50p 202.50p 37155
18/05/2001 202.50p 202.50p 202.50p 202.50p 45465
17/05/2001 203.00p 203.00p 203.00p 203.00p 15045
16/05/2001 201.20p 201.20p 201.20p 201.20p 41490
15/05/2001 201.20p 201.20p 201.20p 201.20p 106220
14/05/2001 200.50p 200.50p 200.50p 200.50p 19210
11/05/2001 201.00p 201.00p 201.00p 201.00p 170625
10/05/2001 201.10p 201.10p 201.10p 201.10p 321875
09/05/2001 200.00p 200.00p 200.00p 200.00p 63745
08/05/2001 202.50p 202.50p 202.50p 202.50p 105545
04/05/2001 203.40p 203.40p 203.40p 203.40p 58185
03/05/2001 203.80p 203.80p 203.80p 203.80p 56435
02/05/2001 207.00p 207.00p 207.00p 207.00p 53760
01/05/2001 206.50p 206.50p 206.50p 206.50p 70190
30/04/2001 208.50p 208.50p 208.50p 208.50p 7085
27/04/2001 206.70p 206.70p 206.70p 206.70p 1222445
26/04/2001 205.00p 205.00p 205.00p 205.00p 22720
25/04/2001 204.00p 204.00p 204.00p 204.00p 33920
24/04/2001 204.00p 204.00p 204.00p 204.00p 778325
23/04/2001 202.50p 202.50p 202.50p 202.50p 137700
20/04/2001 199.50p 199.50p 199.50p 199.50p 555
19/04/2001 199.00p 199.00p 199.00p 199.00p 68585
18/04/2001 199.00p 199.00p 199.00p 199.00p 52550
17/04/2001 196.20p 196.20p 196.20p 196.20p 164385
12/04/2001 198.00p 198.00p 198.00p 198.00p 7565
11/04/2001 198.00p 198.00p 198.00p 198.00p 142735
10/04/2001 196.50p 196.50p 196.50p 196.50p 40280
09/04/2001 192.50p 192.50p 192.50p 192.50p 121415
06/04/2001 191.00p 191.00p 191.00p 191.00p 65185
05/04/2001 190.20p 190.20p 190.20p 190.20p 73895
04/04/2001 188.00p 188.00p 188.00p 188.00p 160550
03/04/2001 190.20p 190.20p 190.20p 190.20p 103220
02/04/2001 193.20p 193.20p 193.20p 193.20p 57895
30/03/2001 193.50p 193.50p 193.50p 193.50p 36045
29/03/2001 192.30p 192.30p 192.30p 192.30p 50085
28/03/2001 193.80p 193.80p 193.80p 193.80p 75245
27/03/2001 191.00p 191.00p 191.00p 191.00p 253025
26/03/2001 187.90p 187.90p 187.90p 187.90p 69875
23/03/2001 185.50p 185.50p 185.50p 185.50p 30610
22/03/2001 184.80p 184.80p 184.80p 184.80p 44715
21/03/2001 190.40p 190.40p 190.40p 190.40p 38755
20/03/2001 195.50p 195.50p 195.50p 195.50p 80450
19/03/2001 195.70p 195.70p 195.70p 195.70p 66245
16/03/2001 197.10p 197.10p 197.10p 197.10p 78685
15/03/2001 197.10p 197.10p 197.10p 197.10p 108850
14/03/2001 196.50p 196.50p 196.50p 196.50p 60410
13/03/2001 202.00p 202.00p 202.00p 202.00p 63995
12/03/2001 204.50p 204.50p 204.50p 204.50p 34490
09/03/2001 209.50p 209.50p 209.50p 209.50p 55355
08/03/2001 209.50p 209.50p 209.50p 209.50p 77895
07/03/2001 208.50p 208.50p 208.50p 208.50p 35505
06/03/2001 208.00p 208.00p 208.00p 208.00p 65875
05/03/2001 204.50p 204.50p 204.50p 204.50p 42560
02/03/2001 204.00p 204.00p 204.00p 204.00p 42130
01/03/2001 206.50p 206.50p 206.50p 206.50p 38580
28/02/2001 211.50p 211.50p 211.50p 211.50p 101385
27/02/2001 211.80p 211.80p 211.80p 211.80p 306935
26/02/2001 211.80p 211.80p 211.80p 211.80p 25270
23/02/2001 213.00p 213.00p 213.00p 213.00p 5990
22/02/2001 214.90p 214.90p 214.90p 214.90p 14165
21/02/2001 215.40p 215.40p 215.40p 215.40p 167555
20/02/2001 223.30p 223.30p 223.30p 223.30p 71910
19/02/2001 224.20p 224.20p 224.20p 224.20p 122080
16/02/2001 225.30p 225.30p 225.30p 225.30p 70715
15/02/2001 225.30p 225.30p 225.30p 225.30p 448825
14/02/2001 225.10p 225.10p 225.10p 225.10p 75060
13/02/2001 226.00p 226.00p 226.00p 226.00p 21135
12/02/2001 226.00p 226.00p 226.00p 226.00p 25680
09/02/2001 226.00p 226.00p 226.00p 226.00p 107460
08/02/2001 226.50p 226.50p 226.50p 226.50p 70095
07/02/2001 225.50p 225.50p 225.50p 225.50p 45560
06/02/2001 225.20p 225.20p 225.20p 225.20p 78965
05/02/2001 224.50p 224.50p 224.50p 224.50p 33825
02/02/2001 224.50p 224.50p 224.50p 224.50p 16845
01/02/2001 224.50p 224.50p 224.50p 224.50p 77170
31/01/2001 226.30p 226.30p 226.30p 226.30p 51080
30/01/2001 226.00p 226.00p 226.00p 226.00p 37760
29/01/2001 223.50p 223.50p 223.50p 223.50p 98720
26/01/2001 223.50p 223.50p 223.50p 223.50p 48540
25/01/2001 223.50p 223.50p 223.50p 223.50p 31325
24/01/2001 223.50p 223.50p 223.50p 223.50p 58515
23/01/2001 219.50p 219.50p 219.50p 219.50p 47785
22/01/2001 218.50p 218.50p 218.50p 218.50p 177060
19/01/2001 217.50p 217.50p 217.50p 217.50p 13045
18/01/2001 217.00p 217.00p 217.00p 217.00p 55845
17/01/2001 216.50p 216.50p 216.50p 216.50p 60540
16/01/2001 214.50p 214.50p 214.50p 214.50p 28690
15/01/2001 214.50p 214.50p 214.50p 214.50p 73650
12/01/2001 214.50p 214.50p 214.50p 214.50p 33055
11/01/2001 214.20p 214.20p 214.20p 214.20p 88790
10/01/2001 214.50p 214.50p 214.50p 214.50p 41135
09/01/2001 214.50p 214.50p 214.50p 214.50p 33010
08/01/2001 214.70p 214.70p 214.70p 214.70p 23010
05/01/2001 214.50p 214.50p 214.50p 214.50p 51525
04/01/2001 214.70p 214.70p 214.70p 214.70p 99860
03/01/2001 212.50p 212.50p 212.50p 212.50p 56275
02/01/2001 215.20p 215.20p 215.20p 215.20p 0
29/12/2000 216.50p 216.50p 216.50p 216.50p 0
28/12/2000 216.00p 216.00p 216.00p 216.00p 0
27/12/2000 215.00p 215.00p 215.00p 215.00p 0
22/12/2000 215.00p 215.00p 215.00p 215.00p 0
21/12/2000 215.00p 215.00p 215.00p 215.00p 0
20/12/2000 216.00p 216.00p 216.00p 216.00p 0
19/12/2000 217.20p 217.20p 217.20p 217.20p 0
18/12/2000 217.50p 217.50p 217.50p 217.50p 0
15/12/2000 217.00p 217.00p 217.00p 217.00p 0
14/12/2000 217.50p 217.50p 217.50p 217.50p 0
13/12/2000 221.00p 221.00p 221.00p 221.00p 0
12/12/2000 221.00p 221.00p 221.00p 221.00p 0
11/12/2000 221.00p 221.00p 221.00p 221.00p 0
08/12/2000 219.00p 219.00p 219.00p 219.00p 0
07/12/2000 219.00p 219.00p 219.00p 219.00p 0
06/12/2000 219.30p 219.30p 219.30p 219.30p 0
05/12/2000 218.20p 218.20p 218.20p 218.20p 0
04/12/2000 216.10p 216.10p 216.10p 216.10p 0
01/12/2000 216.20p 216.20p 216.20p 216.20p 0
30/11/2000 215.50p 215.50p 215.50p 215.50p 0
29/11/2000 215.70p 215.70p 215.70p 215.70p 0
28/11/2000 215.10p 215.10p 215.10p 215.10p 0
27/11/2000 214.70p 214.70p 214.70p 214.70p 0
24/11/2000 213.20p 213.20p 213.20p 213.20p 0
23/11/2000 209.70p 209.70p 209.70p 209.70p 0
22/11/2000 209.00p 209.00p 209.00p 209.00p 0
21/11/2000 209.30p 209.30p 209.30p 209.30p 0
20/11/2000 209.50p 209.50p 209.50p 209.50p 0
17/11/2000 211.50p 211.50p 211.50p 211.50p 0
16/11/2000 211.30p 211.30p 211.30p 211.30p 0
15/11/2000 210.50p 210.50p 210.50p 210.50p 0
14/11/2000 209.00p 209.00p 209.00p 209.00p 0
13/11/2000 207.70p 207.70p 207.70p 207.70p 0
10/11/2000 212.60p 212.60p 212.60p 212.60p 0
09/11/2000 212.60p 212.60p 212.60p 212.60p 0

*Close Price adjusted for both dividends and splits