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
24/02/2017 335.00p 337.20p 334.00p 334.00p 49930
23/02/2017 335.00p 337.25p 335.00p 335.00p 62560
22/02/2017 335.00p 337.75p 335.00p 335.00p 41050
21/02/2017 335.00p 337.20p 335.00p 335.80p 41050
20/02/2017 337.15p 338.00p 334.83p 337.50p 33615
17/02/2017 335.00p 338.80p 334.40p 334.40p 30900
16/02/2017 335.00p 340.13p 335.00p 335.00p 54210
15/02/2017 336.00p 338.25p 335.00p 337.00p 47180
14/02/2017 339.00p 340.00p 335.00p 335.00p 43975
13/02/2017 336.00p 338.56p 335.00p 335.00p 38205
10/02/2017 338.00p 338.00p 333.44p 338.00p 51825
09/02/2017 330.00p 334.15p 330.00p 332.00p 19385
08/02/2017 329.00p 334.27p 329.00p 329.80p 41995
07/02/2017 328.00p 333.60p 327.71p 330.50p 35445
06/02/2017 327.40p 331.85p 325.86p 329.10p 51495
03/02/2017 328.00p 330.93p 327.57p 328.00p 33545
02/02/2017 327.50p 331.00p 327.50p 327.50p 14915
01/02/2017 326.00p 330.95p 326.00p 328.90p 43070
31/01/2017 326.40p 329.14p 326.00p 326.00p 38235
30/01/2017 328.50p 330.00p 325.77p 325.90p 41700
27/01/2017 330.00p 332.65p 327.72p 328.50p 38735
26/01/2017 331.00p 332.01p 326.50p 331.00p 41700
25/01/2017 329.80p 331.30p 326.83p 329.80p 45770
24/01/2017 325.20p 329.80p 325.20p 326.60p 91635
23/01/2017 325.40p 330.11p 325.40p 330.00p 27020
20/01/2017 330.80p 333.80p 328.92p 331.10p 30390
19/01/2017 330.00p 332.40p 328.48p 331.00p 76775
18/01/2017 330.00p 335.00p 330.00p 333.00p 18790
17/01/2017 332.00p 336.10p 331.16p 335.00p 48200
16/01/2017 334.30p 338.00p 332.94p 335.30p 28220
13/01/2017 334.16p 337.72p 332.80p 335.70p 41630
12/01/2017 335.60p 336.41p 333.36p 335.60p 34895
11/01/2017 331.60p 338.40p 331.60p 335.20p 86070
10/01/2017 331.20p 337.60p 331.20p 334.40p 31555
09/01/2017 333.40p 337.60p 331.60p 333.40p 54920
06/01/2017 331.00p 337.40p 331.00p 333.20p 89470
05/01/2017 332.40p 337.40p 331.70p 333.60p 69590
04/01/2017 334.00p 335.40p 332.85p 333.80p 45405
03/01/2017 333.60p 334.41p 330.36p 333.20p 33830
30/12/2016 330.00p 333.42p 330.00p 330.00p 7685
29/12/2016 327.20p 333.14p 327.20p 327.20p 17160
28/12/2016 330.80p 330.90p 327.57p 329.60p 27395
23/12/2016 326.80p 330.65p 326.80p 329.50p 13385
22/12/2016 328.00p 330.44p 326.55p 328.00p 18135
21/12/2016 332.00p 332.00p 326.00p 328.00p 23565
20/12/2016 325.00p 329.01p 322.21p 325.00p 44730
19/12/2016 327.57p 327.57p 322.62p 324.30p 46870
16/12/2016 323.40p 327.60p 322.44p 323.40p 30900
15/12/2016 321.00p 323.98p 320.62p 322.20p 30530
14/12/2016 321.20p 324.96p 321.20p 321.20p 26055
13/12/2016 322.00p 325.39p 322.00p 322.00p 18940
12/12/2016 324.00p 325.98p 322.60p 324.00p 76300
09/12/2016 322.40p 327.34p 322.00p 323.30p 43590
08/12/2016 323.00p 327.20p 323.00p 324.20p 21225
07/12/2016 322.00p 325.33p 319.77p 323.20p 36695
06/12/2016 323.00p 323.80p 316.60p 319.00p 18250
05/12/2016 317.08p 319.80p 315.65p 319.80p 37760
02/12/2016 317.80p 317.80p 315.00p 317.00p 29825
01/12/2016 322.00p 325.50p 319.00p 319.00p 40160
30/11/2016 324.60p 329.80p 324.60p 327.60p 31870
29/11/2016 324.20p 329.20p 324.20p 325.00p 25700
28/11/2016 326.00p 331.39p 326.00p 328.00p 30595
25/11/2016 335.00p 335.00p 328.00p 328.00p 31715
24/11/2016 328.00p 333.13p 328.00p 328.00p 11530
23/11/2016 328.00p 334.27p 328.00p 328.00p 44570
22/11/2016 331.60p 335.00p 328.00p 332.70p 32050
21/11/2016 329.60p 335.48p 329.60p 329.60p 13145
18/11/2016 329.80p 332.52p 329.80p 331.50p 27325
17/11/2016 333.20p 335.40p 332.40p 332.50p 22010
16/11/2016 332.40p 333.52p 329.60p 331.90p 23205
15/11/2016 334.00p 334.00p 329.60p 334.00p 31395
14/11/2016 333.25p 335.03p 329.57p 332.30p 20275
11/11/2016 330.00p 331.56p 327.00p 327.60p 22300
10/11/2016 336.00p 341.00p 330.00p 330.00p 37330
09/11/2016 326.20p 334.62p 325.00p 331.20p 33890
08/11/2016 332.00p 335.95p 332.00p 332.00p 20975
07/11/2016 332.00p 335.20p 332.00p 332.00p 35695
04/11/2016 327.20p 331.60p 326.20p 326.20p 15120
03/11/2016 332.60p 332.60p 328.00p 328.00p 29580
02/11/2016 335.20p 335.20p 330.84p 331.00p 49100
01/11/2016 333.00p 336.60p 332.00p 333.00p 49230
31/10/2016 334.00p 338.40p 333.00p 334.40p 30080
28/10/2016 334.80p 338.00p 334.80p 337.60p 180050
27/10/2016 335.00p 338.50p 335.00p 338.50p 29355
26/10/2016 340.20p 340.20p 335.52p 337.90p 29885
25/10/2016 339.00p 340.25p 338.54p 339.00p 23085
24/10/2016 339.00p 340.81p 337.80p 337.80p 46995
21/10/2016 338.00p 340.67p 338.00p 338.00p 23165
20/10/2016 336.00p 338.00p 335.35p 336.00p 42875
19/10/2016 335.00p 337.67p 335.00p 336.00p 71585
18/10/2016 335.00p 336.48p 334.86p 335.00p 41405
17/10/2016 330.40p 336.37p 330.40p 333.00p 77095
14/10/2016 335.20p 340.01p 332.60p 332.60p 60310
13/10/2016 334.40p 338.36p 334.00p 334.60p 80035
12/10/2016 342.00p 343.80p 336.60p 336.60p 64910
11/10/2016 342.00p 345.78p 341.60p 341.60p 63865
10/10/2016 343.00p 347.00p 342.00p 345.00p 178320
07/10/2016 344.00p 348.60p 343.20p 343.20p 32350
06/10/2016 348.00p 350.65p 343.80p 343.80p 66280
05/10/2016 352.00p 354.00p 348.60p 348.60p 35695
04/10/2016 354.60p 360.40p 351.20p 351.20p 103135
03/10/2016 346.00p 352.00p 346.00p 352.00p 42055
30/09/2016 344.00p 347.10p 344.00p 347.10p 38225
29/09/2016 346.00p 352.00p 346.00p 349.00p 31040
28/09/2016 344.00p 348.40p 343.00p 346.50p 21890
27/09/2016 343.00p 348.00p 343.00p 348.00p 18200
26/09/2016 346.40p 351.20p 345.00p 350.40p 19685
23/09/2016 349.00p 351.75p 348.38p 351.10p 30405
22/09/2016 349.00p 353.40p 349.00p 353.40p 40720
21/09/2016 349.00p 353.00p 349.00p 353.00p 28835
20/09/2016 349.00p 352.60p 349.00p 352.20p 36030
19/09/2016 352.00p 354.00p 349.40p 350.40p 42495
16/09/2016 344.00p 352.40p 343.00p 349.00p 152245
15/09/2016 339.20p 342.00p 337.24p 342.00p 48440
14/09/2016 339.00p 343.00p 337.00p 342.80p 33140
13/09/2016 339.00p 342.00p 339.00p 339.00p 32455
12/09/2016 341.80p 341.80p 338.00p 338.40p 126240
09/09/2016 351.00p 351.00p 345.60p 345.60p 42770
08/09/2016 348.00p 350.00p 344.00p 347.00p 35115
07/09/2016 343.80p 347.76p 343.80p 343.80p 18000
06/09/2016 343.80p 347.80p 343.80p 346.40p 48470
05/09/2016 344.60p 346.80p 343.80p 343.80p 21650
02/09/2016 342.40p 349.40p 340.00p 340.00p 78600
01/09/2016 341.00p 346.00p 341.00p 342.00p 91280
31/08/2016 341.40p 345.00p 341.00p 341.00p 27090
30/08/2016 342.40p 344.72p 341.40p 341.40p 54180
26/08/2016 341.80p 345.80p 341.80p 341.80p 32175
25/08/2016 341.80p 343.56p 341.32p 341.80p 32020
24/08/2016 345.00p 345.00p 341.58p 344.60p 35525
23/08/2016 344.40p 345.80p 342.00p 342.00p 20315
22/08/2016 342.80p 343.92p 342.00p 342.00p 14620
19/08/2016 341.60p 343.96p 341.60p 341.60p 16575
18/08/2016 344.12p 344.12p 342.00p 343.60p 49695
17/08/2016 341.00p 343.53p 341.00p 342.00p 17735
16/08/2016 343.56p 343.56p 341.39p 343.30p 10145
15/08/2016 341.63p 344.24p 341.39p 343.10p 14165
12/08/2016 341.75p 343.97p 341.75p 342.50p 23170
11/08/2016 343.60p 343.67p 341.78p 342.70p 21865
10/08/2016 341.00p 343.40p 341.00p 342.10p 27645
09/08/2016 346.00p 346.00p 341.40p 346.00p 45115
08/08/2016 344.00p 345.80p 340.44p 344.00p 38045
05/08/2016 344.60p 347.15p 344.00p 345.20p 35485
04/08/2016 343.00p 344.00p 339.20p 343.60p 36765
03/08/2016 340.00p 342.04p 338.80p 338.80p 26420
02/08/2016 340.00p 343.00p 338.88p 343.00p 49660
01/08/2016 343.00p 343.96p 341.20p 343.60p 16600
29/07/2016 341.00p 342.00p 338.33p 341.80p 71210
28/07/2016 339.00p 341.00p 337.20p 341.00p 22275
27/07/2016 338.40p 339.00p 336.00p 338.00p 40930
26/07/2016 340.00p 340.00p 336.00p 338.00p 23945
25/07/2016 339.00p 339.00p 334.75p 338.00p 100035
22/07/2016 334.00p 338.00p 329.26p 338.00p 17230
21/07/2016 334.00p 336.00p 330.80p 336.00p 30220
20/07/2016 335.00p 338.00p 334.20p 338.00p 21950
19/07/2016 334.00p 334.00p 330.20p 334.00p 46050
18/07/2016 333.00p 335.08p 327.90p 332.00p 95725
15/07/2016 333.00p 333.00p 327.96p 333.00p 67220
14/07/2016 334.00p 334.28p 331.14p 334.00p 36015
13/07/2016 331.00p 335.00p 329.30p 335.00p 54205
12/07/2016 330.00p 335.00p 328.78p 335.00p 72195
11/07/2016 328.00p 332.00p 326.71p 332.00p 67930
08/07/2016 324.00p 326.14p 322.40p 324.00p 34630
07/07/2016 322.00p 325.70p 319.16p 322.00p 16970
06/07/2016 324.00p 325.70p 318.44p 320.00p 69170
05/07/2016 326.00p 327.00p 322.25p 327.00p 43320
04/07/2016 324.00p 330.00p 323.50p 330.00p 45230
01/07/2016 323.00p 331.00p 323.00p 331.00p 29780
30/06/2016 324.00p 326.70p 319.00p 324.00p 52655
29/06/2016 324.40p 325.00p 320.23p 325.00p 44265
28/06/2016 320.00p 322.00p 316.00p 318.00p 14270
27/06/2016 318.00p 318.00p 311.80p 312.00p 62380
24/06/2016 302.00p 323.00p 300.50p 322.90p 109665
23/06/2016 325.80p 329.58p 322.33p 326.20p 177260
22/06/2016 318.00p 324.00p 317.37p 320.00p 67715
21/06/2016 320.00p 320.00p 315.60p 316.40p 105690
20/06/2016 314.00p 319.68p 314.00p 318.00p 96400
17/06/2016 311.00p 313.49p 309.40p 311.00p 73185
16/06/2016 311.00p 312.17p 307.24p 308.00p 140170
15/06/2016 318.00p 318.00p 313.40p 313.60p 45160
14/06/2016 322.20p 322.22p 313.40p 313.40p 116075
13/06/2016 328.00p 328.00p 322.20p 322.60p 64575
10/06/2016 328.00p 331.00p 327.22p 330.80p 46860
09/06/2016 328.80p 332.80p 328.80p 332.80p 33915
08/06/2016 333.80p 333.80p 331.05p 333.80p 25455
07/06/2016 333.00p 334.40p 331.97p 334.40p 42885
06/06/2016 330.00p 333.00p 330.00p 333.00p 45255
03/06/2016 331.00p 331.00p 329.21p 331.00p 54395
02/06/2016 326.00p 330.64p 326.00p 330.00p 75265
01/06/2016 326.60p 329.60p 326.60p 326.60p 41050
31/05/2016 330.00p 330.98p 328.95p 330.00p 46850
27/05/2016 329.60p 331.01p 328.60p 328.60p 19855
26/05/2016 330.00p 332.70p 330.00p 330.00p 47910
25/05/2016 331.00p 332.00p 330.00p 331.00p 32990
24/05/2016 328.00p 330.00p 325.00p 327.00p 51485
23/05/2016 325.40p 327.00p 323.38p 327.00p 131860
20/05/2016 326.40p 327.40p 325.40p 327.00p 32950
19/05/2016 327.20p 327.20p 323.03p 324.00p 45100
18/05/2016 329.60p 330.00p 328.00p 329.40p 51465
17/05/2016 330.00p 332.87p 328.80p 332.00p 89195
16/05/2016 328.40p 330.40p 328.00p 330.40p 76990

*Close Price adjusted for both dividends and splits