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
26/09/2018 339.00p 340.22p 338.00p 339.50p 45635
25/09/2018 338.00p 341.00p 338.00p 341.00p 94815
24/09/2018 341.00p 341.00p 338.00p 339.00p 31000
21/09/2018 338.00p 340.00p 333.72p 340.00p 93940
20/09/2018 333.00p 336.00p 330.60p 335.00p 213800
19/09/2018 332.00p 332.00p 330.30p 332.00p 31525
18/09/2018 330.00p 332.00p 330.00p 331.00p 91105
17/09/2018 331.00p 332.00p 330.00p 332.00p 38910
14/09/2018 331.00p 334.00p 330.00p 332.00p 39970
13/09/2018 330.00p 333.67p 330.00p 332.50p 42805
12/09/2018 334.00p 334.00p 330.00p 333.00p 33975
11/09/2018 333.00p 335.00p 331.00p 332.50p 34085
10/09/2018 334.00p 334.96p 333.00p 334.50p 36890
07/09/2018 335.00p 339.00p 333.00p 339.00p 35705
06/09/2018 337.00p 337.76p 335.00p 335.00p 41740
05/09/2018 338.00p 338.76p 337.00p 337.00p 37590
04/09/2018 341.00p 341.99p 337.48p 341.00p 29605
03/09/2018 341.00p 342.50p 340.12p 342.50p 32450
31/08/2018 340.00p 340.40p 339.00p 339.00p 41615
30/08/2018 341.00p 342.00p 340.02p 342.00p 24235
29/08/2018 342.00p 343.33p 341.00p 342.00p 52105
28/08/2018 341.00p 344.50p 340.04p 344.50p 113725
24/08/2018 339.20p 340.50p 339.03p 340.50p 53975
23/08/2018 341.00p 341.00p 339.25p 340.00p 148810
22/08/2018 338.00p 340.50p 338.00p 340.50p 35275
21/08/2018 339.00p 340.50p 338.00p 340.50p 45200
20/08/2018 342.00p 342.02p 339.00p 340.50p 90865
17/08/2018 340.04p 341.50p 340.04p 341.50p 4450
16/08/2018 340.00p 343.96p 340.00p 340.00p 33375
15/08/2018 342.00p 343.16p 339.00p 340.50p 30955
14/08/2018 344.00p 344.00p 342.00p 344.00p 41580
13/08/2018 343.90p 343.90p 342.00p 343.50p 25445
10/08/2018 344.00p 345.90p 344.00p 344.50p 78295
09/08/2018 347.00p 347.10p 346.00p 347.00p 28640
08/08/2018 350.00p 351.00p 348.00p 348.00p 161270
07/08/2018 353.00p 353.00p 348.71p 349.00p 35025
06/08/2018 348.00p 350.00p 348.00p 350.00p 33060
03/08/2018 347.00p 350.00p 347.00p 349.50p 25995
02/08/2018 346.00p 349.00p 346.00p 347.50p 45050
01/08/2018 347.00p 348.00p 347.00p 348.00p 289830
31/07/2018 349.00p 350.00p 347.04p 348.00p 73495
30/07/2018 345.00p 349.96p 345.00p 347.00p 14965
27/07/2018 347.90p 348.50p 347.60p 348.50p 32305
26/07/2018 347.00p 348.80p 347.00p 347.00p 26110
25/07/2018 348.45p 349.00p 347.02p 349.00p 91405
24/07/2018 349.00p 351.00p 348.00p 351.00p 192040
23/07/2018 347.00p 349.22p 346.00p 348.50p 33225
20/07/2018 347.00p 350.00p 347.00p 349.00p 92170
19/07/2018 350.00p 351.00p 346.79p 349.50p 102515
18/07/2018 352.00p 352.00p 348.00p 351.00p 37115
17/07/2018 345.00p 352.00p 345.00p 352.00p 37350
16/07/2018 349.00p 350.00p 346.00p 347.00p 131080
13/07/2018 349.00p 350.50p 348.51p 350.50p 41615
12/07/2018 349.00p 349.95p 348.00p 349.50p 38125
11/07/2018 348.00p 350.00p 347.00p 348.50p 42870
10/07/2018 353.00p 353.62p 350.40p 353.00p 35585
09/07/2018 351.00p 352.00p 351.00p 351.50p 100315
06/07/2018 350.00p 351.00p 348.00p 349.00p 50760
05/07/2018 347.00p 350.00p 346.00p 349.50p 34825
04/07/2018 349.00p 350.00p 346.40p 350.00p 13385
03/07/2018 348.00p 348.00p 346.00p 347.00p 218565
02/07/2018 348.00p 349.00p 346.00p 346.00p 42545
29/06/2018 355.00p 355.00p 350.00p 351.00p 68310
28/06/2018 349.00p 351.00p 349.00p 351.00p 32655
27/06/2018 349.00p 353.00p 347.00p 350.00p 177225
26/06/2018 347.00p 352.00p 347.00p 350.50p 20070
25/06/2018 350.00p 351.00p 347.00p 348.00p 46210
22/06/2018 349.00p 354.00p 349.00p 351.00p 59935
21/06/2018 353.00p 355.00p 349.00p 349.00p 32500
20/06/2018 352.00p 353.00p 350.00p 350.00p 52005
19/06/2018 350.00p 351.00p 347.03p 349.50p 30590
18/06/2018 352.00p 354.76p 349.75p 350.50p 51620
15/06/2018 356.00p 356.88p 353.03p 356.00p 58175
14/06/2018 353.00p 356.00p 352.00p 355.00p 62645
13/06/2018 354.00p 356.00p 353.00p 354.50p 71900
12/06/2018 357.00p 357.00p 353.00p 354.00p 72175
11/06/2018 354.00p 356.00p 351.00p 354.00p 56385
08/06/2018 347.00p 351.02p 346.00p 351.00p 22445
07/06/2018 351.00p 354.00p 351.00p 351.00p 280715
06/06/2018 352.00p 353.00p 350.00p 353.00p 48105
05/06/2018 352.00p 354.00p 349.00p 349.00p 76895
04/06/2018 351.00p 353.00p 350.00p 351.50p 105180
01/06/2018 349.00p 350.16p 349.00p 349.00p 21810
31/05/2018 350.87p 350.87p 348.50p 348.50p 90400
30/05/2018 348.00p 351.00p 348.00p 349.00p 173545
29/05/2018 350.00p 350.00p 348.00p 349.50p 34555
25/05/2018 354.00p 354.00p 352.00p 354.00p 30345
24/05/2018 352.00p 354.00p 351.00p 352.00p 24485
23/05/2018 357.00p 357.40p 356.00p 356.50p 28760
22/05/2018 361.00p 361.00p 357.00p 359.00p 64840
21/05/2018 360.00p 360.00p 357.72p 359.50p 110120
18/05/2018 358.00p 358.00p 356.40p 357.50p 33855
17/05/2018 355.00p 357.00p 354.04p 357.00p 49715
16/05/2018 355.00p 358.00p 355.00p 358.00p 45175
15/05/2018 356.00p 358.00p 354.00p 356.50p 61720
14/05/2018 357.00p 360.00p 355.00p 357.00p 52730
11/05/2018 357.00p 359.00p 357.00p 358.50p 42530
10/05/2018 356.00p 359.00p 355.06p 359.00p 31100
09/05/2018 355.00p 356.00p 352.00p 356.00p 30295
08/05/2018 351.92p 352.00p 351.00p 352.00p 11990
04/05/2018 350.00p 354.00p 350.00p 352.00p 44500
03/05/2018 351.00p 352.00p 349.00p 350.50p 49790
02/05/2018 351.00p 352.50p 350.83p 352.50p 68055
01/05/2018 351.00p 352.20p 351.00p 351.50p 33145
30/04/2018 352.00p 352.44p 350.00p 351.00p 110260
27/04/2018 348.00p 350.50p 345.92p 350.50p 41365
26/04/2018 345.00p 348.00p 344.00p 348.00p 50690
25/04/2018 346.00p 347.65p 345.00p 345.00p 28345
24/04/2018 348.00p 349.85p 345.60p 347.50p 28325
23/04/2018 345.00p 346.10p 343.22p 345.00p 44940
20/04/2018 342.00p 343.60p 341.60p 343.50p 25170
19/04/2018 342.00p 344.00p 340.40p 343.00p 114995
18/04/2018 339.00p 342.00p 338.00p 342.00p 55065
17/04/2018 338.00p 339.50p 336.00p 339.50p 124540
16/04/2018 339.00p 339.00p 335.00p 339.00p 43795
13/04/2018 336.00p 338.42p 334.85p 335.00p 119780
12/04/2018 337.00p 337.32p 334.00p 336.00p 72360
11/04/2018 337.00p 338.00p 336.00p 338.00p 63225
10/04/2018 335.00p 338.00p 335.00p 338.00p 66925
09/04/2018 335.00p 335.00p 332.00p 333.50p 123675
06/04/2018 334.00p 335.00p 333.00p 334.00p 212585
05/04/2018 335.00p 337.80p 334.00p 335.00p 56620
04/04/2018 330.00p 331.30p 330.00p 330.00p 80645
03/04/2018 330.00p 334.00p 328.40p 334.00p 68815
29/03/2018 332.00p 335.00p 331.00p 335.00p 114565
28/03/2018 329.00p 335.10p 327.00p 333.50p 231980
27/03/2018 334.88p 335.00p 332.00p 334.00p 41340
26/03/2018 330.00p 331.00p 327.00p 330.00p 113220
23/03/2018 330.00p 330.49p 326.76p 329.50p 62205
22/03/2018 335.00p 336.96p 331.00p 334.00p 62880
21/03/2018 338.00p 340.00p 336.00p 336.00p 55070
20/03/2018 340.00p 342.24p 338.00p 339.00p 74920
19/03/2018 342.00p 343.96p 339.00p 339.00p 66915
16/03/2018 345.00p 347.00p 340.00p 340.00p 111280
15/03/2018 346.00p 347.00p 345.00p 345.00p 28420
14/03/2018 347.00p 348.00p 346.00p 347.00p 67075
13/03/2018 349.00p 353.00p 345.00p 346.00p 68770
12/03/2018 350.00p 351.47p 349.00p 349.00p 85680
09/03/2018 349.28p 350.70p 349.28p 349.50p 58395
08/03/2018 350.00p 351.00p 347.03p 350.00p 175445
07/03/2018 346.00p 349.00p 344.00p 348.50p 87125
06/03/2018 347.00p 349.00p 345.00p 349.00p 37290
05/03/2018 344.00p 345.00p 340.50p 345.00p 67890
02/03/2018 341.00p 343.00p 339.00p 339.00p 21945
01/03/2018 343.95p 343.95p 341.00p 342.50p 11630
28/02/2018 344.00p 345.63p 344.00p 345.00p 35625
27/02/2018 347.00p 347.32p 345.00p 346.00p 88295
26/02/2018 344.32p 345.50p 343.00p 345.50p 202435
23/02/2018 341.00p 343.50p 341.00p 343.50p 20745
22/02/2018 341.00p 343.00p 339.00p 343.00p 85900
21/02/2018 342.00p 345.00p 341.00p 345.00p 41905
20/02/2018 342.00p 344.00p 341.76p 344.00p 16250
19/02/2018 347.00p 347.00p 342.00p 342.00p 35600
16/02/2018 347.00p 347.00p 342.44p 346.00p 50320
15/02/2018 345.00p 345.00p 342.50p 342.50p 23585
14/02/2018 343.00p 344.33p 338.00p 342.50p 30950
13/02/2018 341.00p 341.50p 338.00p 341.50p 95500
12/02/2018 343.00p 343.00p 340.00p 341.50p 38705
09/02/2018 340.00p 340.24p 336.00p 336.00p 53950
08/02/2018 341.00p 343.52p 339.00p 340.00p 26535
07/02/2018 345.00p 347.00p 343.00p 346.00p 578370
06/02/2018 337.00p 344.40p 337.00p 342.00p 86635
05/02/2018 355.00p 355.00p 348.00p 348.50p 83995
02/02/2018 356.00p 357.48p 355.00p 356.50p 18630
01/02/2018 358.00p 358.50p 357.00p 357.50p 243395
31/01/2018 357.00p 359.00p 357.00p 359.00p 20905
30/01/2018 359.00p 361.00p 357.00p 358.00p 45200
29/01/2018 362.60p 362.60p 361.30p 362.50p 18430
26/01/2018 361.00p 363.00p 359.00p 362.50p 42895
25/01/2018 361.20p 363.20p 359.40p 361.00p 41615
24/01/2018 362.00p 364.20p 361.00p 362.00p 26185
23/01/2018 363.00p 363.60p 362.00p 363.00p 43405
22/01/2018 364.00p 364.00p 361.30p 362.50p 210470
19/01/2018 361.90p 362.50p 361.03p 362.50p 95535
18/01/2018 361.00p 363.00p 360.00p 363.00p 58980
17/01/2018 363.00p 364.00p 361.00p 363.00p 45690
16/01/2018 365.00p 366.05p 363.00p 364.50p 57055
15/01/2018 366.00p 369.00p 365.00p 367.00p 24355
12/01/2018 364.00p 366.00p 363.00p 365.00p 40485
11/01/2018 367.00p 367.00p 363.00p 364.50p 65615
10/01/2018 363.00p 364.50p 360.00p 363.00p 61985
09/01/2018 366.00p 366.00p 363.00p 364.00p 45790
08/01/2018 362.44p 363.96p 362.00p 363.50p 32230
05/01/2018 362.00p 365.00p 361.30p 365.00p 165930
04/01/2018 363.00p 363.00p 361.00p 362.00p 24795
03/01/2018 358.00p 361.00p 358.00p 360.50p 224065
02/01/2018 356.00p 357.98p 355.00p 357.00p 27505
29/12/2017 354.20p 356.00p 354.00p 356.00p 12545
28/12/2017 356.60p 357.44p 354.83p 357.00p 32465
27/12/2017 354.88p 355.60p 353.97p 355.60p 9635
22/12/2017 353.40p 355.40p 353.40p 355.40p 205
21/12/2017 355.60p 355.60p 352.00p 354.50p 2910
20/12/2017 356.00p 356.00p 351.60p 353.30p 10385
19/12/2017 352.80p 354.82p 352.00p 353.60p 44580
18/12/2017 353.20p 355.14p 351.63p 353.50p 43855
15/12/2017 351.20p 352.87p 350.40p 352.20p 57695
14/12/2017 352.20p 355.80p 350.40p 352.70p 16005
13/12/2017 355.80p 356.00p 352.60p 353.00p 16170
12/12/2017 354.00p 355.20p 352.00p 354.00p 8665
11/12/2017 348.80p 352.40p 348.80p 351.90p 41265

*Close Price adjusted for both dividends and splits