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
30/03/1999 245.70p 245.70p 245.70p 245.70p 0
29/03/1999 244.50p 244.50p 244.50p 244.50p 0
26/03/1999 244.70p 244.70p 244.70p 244.70p 0
25/03/1999 245.00p 245.00p 245.00p 245.00p 0
24/03/1999 241.50p 241.50p 241.50p 241.50p 0
23/03/1999 241.65p 241.65p 241.65p 241.65p 0
22/03/1999 242.25p 242.25p 242.25p 242.25p 0
19/03/1999 242.00p 242.00p 242.00p 242.00p 0
18/03/1999 239.00p 239.00p 239.00p 239.00p 0
17/03/1999 239.50p 239.50p 239.50p 239.50p 0
16/03/1999 239.00p 239.00p 239.00p 239.00p 0
15/03/1999 239.15p 239.15p 239.15p 239.15p 0
12/03/1999 239.70p 239.70p 239.70p 239.70p 0
11/03/1999 236.95p 236.95p 236.95p 236.95p 0
10/03/1999 236.00p 236.00p 236.00p 236.00p 0
09/03/1999 236.00p 236.00p 236.00p 236.00p 0
08/03/1999 234.90p 234.90p 234.90p 234.90p 0
05/03/1999 235.00p 235.00p 235.00p 235.00p 0
04/03/1999 229.80p 229.80p 229.80p 229.80p 0
03/03/1999 229.90p 229.90p 229.90p 229.90p 0
02/03/1999 230.35p 230.35p 230.35p 230.35p 0
01/03/1999 231.70p 231.70p 231.70p 231.70p 0
26/02/1999 232.50p 232.50p 232.50p 232.50p 0
25/02/1999 233.25p 233.25p 233.25p 233.25p 0
24/02/1999 232.75p 232.75p 232.75p 232.75p 0
23/02/1999 231.50p 231.50p 231.50p 231.50p 0
22/02/1999 229.00p 229.00p 229.00p 229.00p 0
19/02/1999 227.55p 227.55p 227.55p 227.55p 0
18/02/1999 228.75p 228.75p 228.75p 228.75p 0
17/02/1999 229.00p 229.00p 229.00p 229.00p 0
16/02/1999 227.90p 227.90p 227.90p 227.90p 0
15/02/1999 222.25p 222.25p 222.25p 222.25p 0
12/02/1999 221.70p 221.70p 221.70p 221.70p 0
10/02/1999 218.80p 218.80p 218.80p 218.80p 0
09/02/1999 222.80p 222.80p 222.80p 222.80p 0
05/02/1999 224.50p 224.50p 224.50p 224.50p 0
04/02/1999 225.50p 225.50p 225.50p 225.50p 0
03/02/1999 223.75p 223.75p 223.75p 223.75p 0
02/02/1999 222.75p 222.75p 222.75p 222.75p 0
01/02/1999 221.00p 221.00p 221.00p 221.00p 0
29/01/1999 218.25p 218.25p 218.25p 218.25p 0
28/01/1999 217.50p 217.50p 217.50p 217.50p 0
27/01/1999 216.50p 216.50p 216.50p 216.50p 0
26/01/1999 214.90p 214.90p 214.90p 214.90p 0
25/01/1999 214.70p 214.70p 214.70p 214.70p 0
22/01/1999 217.50p 217.50p 217.50p 217.50p 0
21/01/1999 223.50p 223.50p 223.50p 223.50p 0
20/01/1999 227.30p 227.30p 227.30p 227.30p 0
19/01/1999 228.00p 228.00p 228.00p 228.00p 0
18/01/1999 230.60p 230.60p 230.60p 230.60p 0
15/01/1999 228.70p 228.70p 228.70p 228.70p 0
14/01/1999 230.75p 230.75p 230.75p 230.75p 0
13/01/1999 230.00p 230.00p 230.00p 230.00p 0
12/01/1999 238.25p 238.25p 238.25p 238.25p 0
11/01/1999 238.50p 238.50p 238.50p 238.50p 0
08/01/1999 238.50p 238.50p 238.50p 238.50p 0
07/01/1999 238.75p 238.75p 238.75p 238.75p 0
06/01/1999 239.00p 239.00p 239.00p 239.00p 0
05/01/1999 239.00p 239.00p 239.00p 239.00p 0
04/01/1999 239.00p 239.00p 239.00p 239.00p 0
31/12/1998 241.05p 241.05p 241.05p 241.05p 0
30/12/1998 241.30p 241.30p 241.30p 241.30p 0
29/12/1998 238.20p 238.20p 238.20p 238.20p 0
24/12/1998 237.60p 237.60p 237.60p 237.60p 0
23/12/1998 234.50p 234.50p 234.50p 234.50p 0
22/12/1998 233.10p 233.10p 233.10p 233.10p 0
21/12/1998 230.15p 230.15p 230.15p 230.15p 0
18/12/1998 227.50p 227.50p 227.50p 227.50p 0
17/12/1998 225.00p 225.00p 225.00p 225.00p 0
16/12/1998 224.00p 224.00p 224.00p 224.00p 0
15/12/1998 217.85p 217.85p 217.85p 217.85p 0
14/12/1998 216.70p 216.70p 216.70p 216.70p 0
11/12/1998 218.20p 218.20p 218.20p 218.20p 0
10/12/1998 221.00p 221.00p 221.00p 221.00p 0
09/12/1998 220.85p 220.85p 220.85p 220.85p 0
08/12/1998 220.45p 220.45p 220.45p 220.45p 0
07/12/1998 220.10p 220.10p 220.10p 220.10p 0
04/12/1998 219.20p 219.20p 219.20p 219.20p 0
03/12/1998 219.20p 219.20p 219.20p 219.20p 0
02/12/1998 221.40p 221.40p 221.40p 221.40p 0
01/12/1998 222.00p 222.00p 222.00p 222.00p 0
30/11/1998 226.70p 226.70p 226.70p 226.70p 0
27/11/1998 228.00p 228.00p 228.00p 228.00p 0
26/11/1998 226.60p 226.60p 226.60p 226.60p 0
25/11/1998 225.70p 225.70p 225.70p 225.70p 0
23/11/1998 225.80p 225.80p 225.80p 225.80p 0
20/11/1998 223.80p 223.80p 223.80p 223.80p 0
19/11/1998 222.20p 222.20p 222.20p 222.20p 0
18/11/1998 222.00p 222.00p 222.00p 222.00p 0
17/11/1998 222.75p 222.75p 222.75p 222.75p 0
16/11/1998 223.00p 223.00p 223.00p 223.00p 0
13/11/1998 227.05p 227.05p 227.05p 227.05p 0
12/11/1998 227.50p 227.50p 227.50p 227.50p 0
11/11/1998 229.30p 229.30p 229.30p 229.30p 0
10/11/1998 228.25p 228.25p 228.25p 228.25p 0
09/11/1998 227.50p 227.50p 227.50p 227.50p 0
06/11/1998 227.00p 227.00p 227.00p 227.00p 0
05/11/1998 227.00p 227.00p 227.00p 227.00p 0
04/11/1998 227.70p 227.70p 227.70p 227.70p 0
03/11/1998 223.60p 223.60p 223.60p 223.60p 0
02/11/1998 222.15p 222.15p 222.15p 222.15p 0
30/10/1998 221.50p 221.50p 221.50p 221.50p 0
29/10/1998 218.60p 218.60p 218.60p 218.60p 0
28/10/1998 218.75p 218.75p 218.75p 218.75p 0
27/10/1998 218.25p 218.25p 218.25p 218.25p 0
26/10/1998 216.80p 216.80p 216.80p 216.80p 0
23/10/1998 216.05p 216.05p 216.05p 216.05p 0
22/10/1998 216.55p 216.55p 216.55p 216.55p 0
21/10/1998 216.75p 216.75p 216.75p 216.75p 0
20/10/1998 216.15p 216.15p 216.15p 216.15p 0
19/10/1998 215.50p 215.50p 215.50p 215.50p 0
16/10/1998 215.90p 215.90p 215.90p 215.90p 0
15/10/1998 208.50p 208.50p 208.50p 208.50p 0
14/10/1998 204.15p 204.15p 204.15p 204.15p 0
13/10/1998 203.00p 203.00p 203.00p 203.00p 0
09/10/1998 195.85p 195.85p 195.85p 195.85p 0
08/10/1998 195.00p 195.00p 195.00p 195.00p 0
06/10/1998 195.80p 195.80p 195.80p 195.80p 0
05/10/1998 190.70p 190.70p 190.70p 190.70p 0
01/10/1998 198.70p 198.70p 198.70p 198.70p 0
30/09/1998 203.50p 203.50p 203.50p 203.50p 0
29/09/1998 205.20p 205.20p 205.20p 205.20p 0
28/09/1998 207.25p 207.25p 207.25p 207.25p 0
25/09/1998 206.50p 206.50p 206.50p 206.50p 0
24/09/1998 210.75p 210.75p 210.75p 210.75p 0
23/09/1998 208.90p 208.90p 208.90p 208.90p 0
22/09/1998 209.35p 209.35p 209.35p 209.35p 0
21/09/1998 207.50p 207.50p 207.50p 207.50p 0
18/09/1998 214.65p 214.65p 214.65p 214.65p 0
17/09/1998 215.90p 215.90p 215.90p 215.90p 0
16/09/1998 220.00p 220.00p 220.00p 220.00p 0
15/09/1998 215.70p 215.70p 215.70p 215.70p 0
14/09/1998 213.30p 213.30p 213.30p 213.30p 0
11/09/1998 209.50p 209.50p 209.50p 209.50p 0
08/09/1998 216.50p 216.50p 216.50p 216.50p 0
07/09/1998 213.80p 213.80p 213.80p 213.80p 0
04/09/1998 209.70p 209.70p 209.70p 209.70p 0
03/09/1998 210.00p 210.00p 210.00p 210.00p 0
02/09/1998 209.85p 209.85p 209.85p 209.85p 0
01/09/1998 204.50p 204.50p 204.50p 204.50p 0
28/08/1998 209.30p 209.30p 209.30p 209.30p 0
27/08/1998 211.90p 211.90p 211.90p 211.90p 0
26/08/1998 219.70p 219.70p 219.70p 219.70p 0
24/08/1998 223.65p 223.65p 223.65p 223.65p 0
21/08/1998 224.20p 224.20p 224.20p 224.20p 0
20/08/1998 227.45p 227.45p 227.45p 227.45p 0
19/08/1998 227.40p 227.40p 227.40p 227.40p 0
18/08/1998 223.55p 223.55p 223.55p 223.55p 0
17/08/1998 221.75p 221.75p 221.75p 221.75p 0
14/08/1998 222.70p 222.70p 222.70p 222.70p 0
13/08/1998 222.00p 222.00p 222.00p 222.00p 0
12/08/1998 225.00p 225.00p 225.00p 225.00p 0
11/08/1998 224.20p 224.20p 224.20p 224.20p 0
05/08/1998 234.50p 234.50p 234.50p 234.50p 0
04/08/1998 241.20p 241.20p 241.20p 241.20p 0
03/08/1998 241.50p 241.50p 241.50p 241.50p 0
31/07/1998 245.00p 245.00p 245.00p 245.00p 0
30/07/1998 242.85p 242.85p 242.85p 242.85p 0
29/07/1998 241.80p 241.80p 241.80p 241.80p 0
28/07/1998 243.00p 243.00p 243.00p 243.00p 0
27/07/1998 244.35p 244.35p 244.35p 244.35p 0
24/07/1998 245.20p 245.20p 245.20p 245.20p 0
23/07/1998 246.70p 246.70p 246.70p 246.70p 0
22/07/1998 248.50p 248.50p 248.50p 248.50p 0
21/07/1998 251.65p 251.65p 251.65p 251.65p 0
20/07/1998 251.80p 251.80p 251.80p 251.80p 0
17/07/1998 251.35p 251.35p 251.35p 251.35p 0
16/07/1998 250.80p 250.80p 250.80p 250.80p 0
15/07/1998 249.70p 249.70p 249.70p 249.70p 0
14/07/1998 245.00p 245.00p 245.00p 245.00p 0
13/07/1998 243.50p 243.50p 243.50p 243.50p 0
10/07/1998 243.50p 243.50p 243.50p 243.50p 0
09/07/1998 245.95p 245.95p 245.95p 245.95p 0
08/07/1998 246.70p 246.70p 246.70p 246.70p 0
07/07/1998 247.00p 247.00p 247.00p 247.00p 0
06/07/1998 245.70p 245.70p 245.70p 245.70p 0
03/07/1998 245.60p 245.60p 245.60p 245.60p 0
02/07/1998 245.50p 245.50p 245.50p 245.50p 0
01/07/1998 243.60p 243.60p 243.60p 243.60p 0
30/06/1998 243.10p 243.10p 243.10p 243.10p 0
29/06/1998 243.60p 243.60p 243.60p 243.60p 0
26/06/1998 242.40p 242.40p 242.40p 242.40p 0
25/06/1998 242.20p 242.20p 242.20p 242.20p 0
24/06/1998 241.45p 241.45p 241.45p 241.45p 0
23/06/1998 241.00p 241.00p 241.00p 241.00p 0
19/06/1998 247.40p 247.40p 247.40p 247.40p 0
18/06/1998 247.60p 247.60p 247.60p 247.60p 0
17/06/1998 246.60p 246.60p 246.60p 246.60p 0
16/06/1998 245.50p 245.50p 245.50p 245.50p 0
15/06/1998 248.20p 248.20p 248.20p 248.20p 0
12/06/1998 253.30p 253.30p 253.30p 253.30p 0
11/06/1998 256.75p 256.75p 256.75p 256.75p 0
10/06/1998 257.75p 257.75p 257.75p 257.75p 0
09/06/1998 258.80p 258.80p 258.80p 258.80p 0
08/06/1998 257.50p 257.50p 257.50p 257.50p 0
05/06/1998 254.65p 254.65p 254.65p 254.65p 0
04/06/1998 253.35p 253.35p 253.35p 253.35p 0
03/06/1998 255.40p 255.40p 255.40p 255.40p 0
02/06/1998 255.40p 255.40p 255.40p 255.40p 0
01/06/1998 255.40p 255.40p 255.40p 255.40p 0

*Close Price adjusted for both dividends and splits