Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Keystone Inv Trust (KIT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2000 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/11/2000 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 06/11/2000 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 03/11/2000 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 02/11/2000 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 01/11/2000 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 31/10/2000 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 30/10/2000 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 27/10/2000 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 26/10/2000 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 25/10/2000 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/10/2000 | 201.20p | 201.20p | 201.20p | 201.20p | 0 |
| 23/10/2000 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/10/2000 | 201.70p | 201.70p | 201.70p | 201.70p | 0 |
| 19/10/2000 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 18/10/2000 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 17/10/2000 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 16/10/2000 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 13/10/2000 | 201.70p | 201.70p | 201.70p | 201.70p | 0 |
| 12/10/2000 | 203.40p | 203.40p | 203.40p | 203.40p | 0 |
| 11/10/2000 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 10/10/2000 | 207.20p | 207.20p | 207.20p | 207.20p | 0 |
| 09/10/2000 | 207.20p | 207.20p | 207.20p | 207.20p | 0 |
| 06/10/2000 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 05/10/2000 | 208.40p | 208.40p | 208.40p | 208.40p | 0 |
| 04/10/2000 | 208.20p | 208.20p | 208.20p | 208.20p | 0 |
| 03/10/2000 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 02/10/2000 | 208.80p | 208.80p | 208.80p | 208.80p | 0 |
| 29/09/2000 | 208.80p | 208.80p | 208.80p | 208.80p | 0 |
| 28/09/2000 | 205.80p | 205.80p | 205.80p | 205.80p | 0 |
| 27/09/2000 | 208.50p | 208.50p | 208.50p | 208.50p | 0 |
| 26/09/2000 | 211.80p | 211.80p | 211.80p | 211.80p | 0 |
| 25/09/2000 | 211.80p | 211.80p | 211.80p | 211.80p | 0 |
| 22/09/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 21/09/2000 | 213.80p | 213.80p | 213.80p | 213.80p | 0 |
| 20/09/2000 | 214.20p | 214.20p | 214.20p | 214.20p | 0 |
| 19/09/2000 | 214.20p | 214.20p | 214.20p | 214.20p | 0 |
| 18/09/2000 | 214.20p | 214.20p | 214.20p | 214.20p | 0 |
| 15/09/2000 | 215.20p | 215.20p | 215.20p | 215.20p | 0 |
| 14/09/2000 | 215.20p | 215.20p | 215.20p | 215.20p | 0 |
| 13/09/2000 | 214.80p | 214.80p | 214.80p | 214.80p | 0 |
| 12/09/2000 | 216.40p | 216.40p | 216.40p | 216.40p | 0 |
| 11/09/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/09/2000 | 222.30p | 222.30p | 222.30p | 222.30p | 0 |
| 07/09/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 06/09/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 05/09/2000 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 04/09/2000 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
| 01/09/2000 | 223.70p | 223.70p | 223.70p | 223.70p | 0 |
| 31/08/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 30/08/2000 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/08/2000 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/08/2000 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/08/2000 | 220.10p | 220.10p | 220.10p | 220.10p | 0 |
| 23/08/2000 | 219.20p | 219.20p | 219.20p | 219.20p | 0 |
| 22/08/2000 | 219.20p | 219.20p | 219.20p | 219.20p | 0 |
| 21/08/2000 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
| 18/08/2000 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 17/08/2000 | 215.90p | 215.90p | 215.90p | 215.90p | 0 |
| 16/08/2000 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
| 15/08/2000 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 14/08/2000 | 213.30p | 213.30p | 213.30p | 213.30p | 0 |
| 11/08/2000 | 212.80p | 212.80p | 212.80p | 212.80p | 0 |
| 10/08/2000 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 09/08/2000 | 212.80p | 212.80p | 212.80p | 212.80p | 0 |
| 08/08/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/08/2000 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 04/08/2000 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 03/08/2000 | 209.50p | 209.50p | 209.50p | 209.50p | 0 |
| 02/08/2000 | 210.30p | 210.30p | 210.30p | 210.30p | 0 |
| 01/08/2000 | 210.30p | 210.30p | 210.30p | 210.30p | 0 |
| 31/07/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/07/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 27/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 26/07/2000 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 25/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 24/07/2000 | 211.70p | 211.70p | 211.70p | 211.70p | 0 |
| 21/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 20/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 19/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 18/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 17/07/2000 | 211.60p | 211.60p | 211.60p | 211.60p | 0 |
| 14/07/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 13/07/2000 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 12/07/2000 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 10/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 07/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 06/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 05/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 04/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 03/07/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 30/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 29/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 28/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 26/06/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 23/06/2000 | 210.70p | 210.70p | 210.70p | 210.70p | 0 |
| 22/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 21/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 20/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 19/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 16/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 15/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 14/06/2000 | 210.20p | 210.20p | 210.20p | 210.20p | 0 |
| 13/06/2000 | 210.30p | 210.30p | 210.30p | 210.30p | 0 |
| 12/06/2000 | 210.90p | 210.90p | 210.90p | 210.90p | 0 |
| 09/06/2000 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 08/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 07/06/2000 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 06/06/2000 | 214.50p | 214.50p | 214.50p | 214.50p | 0 |
| 05/06/2000 | 214.50p | 214.50p | 214.50p | 214.50p | 0 |
| 02/06/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/06/2000 | 207.10p | 207.10p | 207.10p | 207.10p | 0 |
| 31/05/2000 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 30/05/2000 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 26/05/2000 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 25/05/2000 | 196.80p | 196.80p | 196.80p | 196.80p | 0 |
| 24/05/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/05/2000 | 193.80p | 193.80p | 193.80p | 193.80p | 0 |
| 22/05/2000 | 193.30p | 193.30p | 193.30p | 193.30p | 0 |
| 19/05/2000 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 18/05/2000 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 17/05/2000 | 204.40p | 204.40p | 204.40p | 204.40p | 0 |
| 16/05/2000 | 205.20p | 205.20p | 205.20p | 205.20p | 0 |
| 15/05/2000 | 202.30p | 202.30p | 202.30p | 202.30p | 0 |
| 12/05/2000 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 11/05/2000 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 10/05/2000 | 200.70p | 200.70p | 200.70p | 200.70p | 0 |
| 09/05/2000 | 201.20p | 201.20p | 201.20p | 201.20p | 0 |
| 08/05/2000 | 201.70p | 201.70p | 201.70p | 201.70p | 0 |
| 05/05/2000 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 04/05/2000 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 03/05/2000 | 200.30p | 200.30p | 200.30p | 200.30p | 0 |
| 02/05/2000 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 28/04/2000 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 27/04/2000 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 26/04/2000 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 25/04/2000 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 20/04/2000 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 19/04/2000 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 18/04/2000 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 17/04/2000 | 195.70p | 195.70p | 195.70p | 195.70p | 0 |
| 14/04/2000 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 13/04/2000 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 12/04/2000 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 11/04/2000 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 10/04/2000 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 07/04/2000 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 06/04/2000 | 206.80p | 206.80p | 206.80p | 206.80p | 0 |
| 05/04/2000 | 206.50p | 206.50p | 206.50p | 206.50p | 0 |
| 04/04/2000 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 03/04/2000 | 211.30p | 211.30p | 211.30p | 211.30p | 0 |
| 31/03/2000 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 30/03/2000 | 215.20p | 215.20p | 215.20p | 215.20p | 0 |
| 29/03/2000 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
| 28/03/2000 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 27/03/2000 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 24/03/2000 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 23/03/2000 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 22/03/2000 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 21/03/2000 | 218.90p | 218.90p | 218.90p | 218.90p | 0 |
| 20/03/2000 | 219.50p | 219.50p | 219.50p | 219.50p | 0 |
| 17/03/2000 | 220.50p | 220.50p | 220.50p | 220.50p | 0 |
| 16/03/2000 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 15/03/2000 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 14/03/2000 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 13/03/2000 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 10/03/2000 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 09/03/2000 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 08/03/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/03/2000 | 194.70p | 194.70p | 194.70p | 194.70p | 0 |
| 06/03/2000 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 03/03/2000 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 02/03/2000 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 01/03/2000 | 187.20p | 187.20p | 187.20p | 187.20p | 0 |
| 29/02/2000 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 28/02/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 25/02/2000 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 24/02/2000 | 186.20p | 186.20p | 186.20p | 186.20p | 0 |
| 23/02/2000 | 185.90p | 185.90p | 185.90p | 185.90p | 0 |
| 22/02/2000 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 21/02/2000 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 18/02/2000 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 17/02/2000 | 190.80p | 190.80p | 190.80p | 190.80p | 0 |
| 16/02/2000 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 15/02/2000 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 14/02/2000 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 11/02/2000 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 10/02/2000 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 09/02/2000 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 08/02/2000 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 07/02/2000 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 04/02/2000 | 202.40p | 202.40p | 202.40p | 202.40p | 0 |
| 03/02/2000 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 02/02/2000 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 01/02/2000 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 28/01/2000 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 25/01/2000 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 24/01/2000 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
*Close Price adjusted for both dividends and splits