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
13/10/2014 333.60p 336.64p 333.20p 334.40p 25275
10/10/2014 338.20p 341.44p 336.96p 337.40p 31225
09/10/2014 343.80p 344.58p 342.12p 342.60p 51865
08/10/2014 342.60p 342.80p 340.92p 342.80p 29185
07/10/2014 343.00p 344.36p 342.52p 343.00p 19050
06/10/2014 341.60p 344.25p 340.78p 343.00p 30170
03/10/2014 339.00p 340.60p 337.17p 339.00p 46810
02/10/2014 335.80p 340.63p 335.80p 335.80p 27650
01/10/2014 340.60p 342.94p 339.00p 339.00p 41325
30/09/2014 341.80p 342.70p 341.80p 341.80p 15480
29/09/2014 342.00p 342.56p 340.31p 340.80p 36450
26/09/2014 340.00p 341.48p 339.82p 340.20p 34285
25/09/2014 344.60p 345.53p 340.40p 340.40p 75010
24/09/2014 342.00p 343.56p 340.40p 342.40p 76380
23/09/2014 343.20p 344.55p 341.00p 341.20p 85450
22/09/2014 344.60p 347.20p 344.40p 346.40p 31405
19/09/2014 346.60p 347.60p 345.22p 347.60p 48475
18/09/2014 342.40p 342.40p 341.20p 341.60p 37770
17/09/2014 343.80p 343.80p 341.22p 343.60p 27600
16/09/2014 342.00p 343.62p 340.20p 341.00p 62390
15/09/2014 343.20p 343.69p 342.00p 342.00p 39305
12/09/2014 344.00p 345.80p 342.80p 343.80p 51080
11/09/2014 345.40p 347.20p 344.00p 344.00p 25385
10/09/2014 349.40p 349.40p 345.00p 345.00p 35225
09/09/2014 350.60p 350.60p 345.40p 345.40p 42275
08/09/2014 352.20p 352.20p 346.80p 346.80p 66440
05/09/2014 352.20p 352.20p 348.20p 348.20p 22210
04/09/2014 351.40p 352.20p 350.12p 352.20p 30130
03/09/2014 352.40p 352.80p 349.43p 351.10p 55580
02/09/2014 353.20p 353.20p 349.40p 352.80p 34610
01/09/2014 353.20p 353.20p 349.20p 349.20p 36130
29/08/2014 349.60p 353.00p 349.05p 351.80p 51620
28/08/2014 349.00p 349.60p 347.61p 349.60p 19915
27/08/2014 348.40p 349.00p 347.32p 349.00p 34975
26/08/2014 346.40p 347.45p 345.36p 347.40p 29010
22/08/2014 343.00p 346.00p 343.00p 346.00p 33655
21/08/2014 342.60p 345.77p 342.60p 343.00p 35050
20/08/2014 342.00p 346.00p 342.00p 346.00p 36610
19/08/2014 344.72p 345.00p 342.00p 344.40p 40135
18/08/2014 342.60p 345.00p 342.00p 342.00p 17575
15/08/2014 345.00p 345.00p 342.00p 345.00p 36095
14/08/2014 342.20p 344.00p 341.00p 344.00p 17780
13/08/2014 342.00p 343.40p 341.60p 342.80p 18060
12/08/2014 341.20p 341.73p 340.00p 340.00p 33480
11/08/2014 341.80p 342.23p 340.00p 340.00p 108615
08/08/2014 341.00p 341.66p 338.63p 339.00p 53640
07/08/2014 342.00p 344.16p 342.00p 342.00p 11805
06/08/2014 343.00p 343.35p 341.01p 342.00p 73560
05/08/2014 344.00p 346.60p 344.00p 344.00p 49735
04/08/2014 343.00p 345.68p 342.20p 344.00p 23130
01/08/2014 343.00p 345.12p 342.20p 342.20p 40215
31/07/2014 345.40p 346.27p 343.00p 343.00p 35430
30/07/2014 346.00p 348.60p 345.40p 345.40p 14940
29/07/2014 346.00p 348.20p 345.40p 345.40p 16860
28/07/2014 346.00p 349.02p 346.00p 346.00p 30065
25/07/2014 348.82p 348.86p 347.40p 347.50p 23440
24/07/2014 349.19p 349.19p 347.44p 347.90p 25895
23/07/2014 347.40p 349.55p 347.40p 348.40p 45840
22/07/2014 344.00p 348.98p 344.00p 348.20p 26970
21/07/2014 344.00p 346.11p 343.00p 343.00p 31050
18/07/2014 345.00p 347.32p 344.00p 344.00p 37120
17/07/2014 347.00p 347.71p 346.00p 346.00p 49725
16/07/2014 350.20p 350.20p 347.80p 350.20p 41085
15/07/2014 348.00p 349.80p 347.75p 348.00p 25100
14/07/2014 349.00p 350.12p 348.00p 348.00p 30090
11/07/2014 348.30p 348.40p 347.60p 347.90p 24200
10/07/2014 351.80p 351.80p 345.50p 348.00p 78865
09/07/2014 351.00p 352.30p 350.15p 351.80p 19175
08/07/2014 353.80p 354.00p 352.14p 352.30p 23250
07/07/2014 355.60p 355.60p 353.00p 355.00p 24695
04/07/2014 352.34p 354.84p 352.34p 353.20p 21200
03/07/2014 353.60p 353.80p 352.00p 353.60p 34395
02/07/2014 349.80p 353.00p 349.80p 349.80p 29925
01/07/2014 351.00p 352.00p 349.28p 352.00p 56695
30/06/2014 350.60p 350.60p 348.00p 350.60p 29310
27/06/2014 349.00p 349.71p 348.00p 348.00p 35010
26/06/2014 348.60p 348.80p 348.60p 348.60p 17680
25/06/2014 351.40p 353.00p 348.80p 349.40p 33120
24/06/2014 353.00p 354.40p 352.12p 353.00p 14875
23/06/2014 351.00p 354.40p 351.00p 354.40p 29770
20/06/2014 353.40p 355.40p 351.40p 355.40p 45625
19/06/2014 353.40p 353.60p 351.00p 353.60p 42355
18/06/2014 351.80p 352.00p 349.72p 352.00p 32295
17/06/2014 349.00p 349.60p 348.40p 348.40p 40990
16/06/2014 350.00p 350.00p 347.20p 349.60p 38155
13/06/2014 350.00p 350.00p 348.10p 350.00p 28340
12/06/2014 347.20p 350.80p 347.00p 347.00p 39105
11/06/2014 348.20p 351.64p 348.00p 348.00p 44635
10/06/2014 349.40p 352.00p 349.40p 352.00p 42860
09/06/2014 349.40p 351.72p 349.22p 349.40p 29085
06/06/2014 347.60p 350.60p 347.60p 350.60p 49705
05/06/2014 346.20p 350.36p 346.00p 346.00p 28060
04/06/2014 348.40p 349.76p 347.00p 348.40p 28480
03/06/2014 347.20p 349.60p 347.00p 347.00p 41150
02/06/2014 348.40p 350.01p 347.00p 347.00p 42330
30/05/2014 349.00p 349.08p 348.06p 349.00p 49680
29/05/2014 348.80p 349.80p 347.00p 349.80p 53470
28/05/2014 346.00p 348.00p 346.00p 348.00p 50885
27/05/2014 351.00p 351.00p 350.00p 351.00p 13180
23/05/2014 348.00p 351.00p 348.00p 351.00p 12385
22/05/2014 350.00p 351.00p 348.40p 351.00p 32760
21/05/2014 350.00p 350.00p 348.40p 350.00p 46110
20/05/2014 351.00p 351.00p 349.48p 350.00p 27760
19/05/2014 350.00p 351.46p 349.98p 351.00p 63175
16/05/2014 352.40p 354.40p 350.48p 351.00p 40780
15/05/2014 353.00p 355.20p 350.74p 351.80p 47935
14/05/2014 355.20p 355.20p 353.22p 355.20p 43945
13/05/2014 355.00p 355.20p 352.90p 355.00p 50725
12/05/2014 354.00p 355.60p 352.20p 354.40p 56395
09/05/2014 354.00p 355.00p 351.20p 354.20p 45715
08/05/2014 353.60p 355.00p 351.78p 355.00p 23445
07/05/2014 351.00p 353.00p 350.20p 353.00p 24760
06/05/2014 353.00p 355.21p 351.00p 354.20p 71750
02/05/2014 350.60p 352.98p 350.40p 351.00p 26780
01/05/2014 350.60p 354.17p 350.60p 352.00p 45610
30/04/2014 350.60p 352.00p 349.72p 350.60p 15235
29/04/2014 348.40p 352.39p 348.40p 352.00p 50845
28/04/2014 352.00p 352.00p 348.60p 352.00p 42435
25/04/2014 350.20p 351.40p 349.16p 349.80p 51665
24/04/2014 350.00p 350.80p 347.60p 349.40p 65575
23/04/2014 347.60p 350.00p 346.58p 350.00p 72435
22/04/2014 347.00p 349.00p 344.88p 349.00p 30200
17/04/2014 339.20p 345.00p 339.20p 345.00p 56405
16/04/2014 339.20p 342.52p 339.20p 339.20p 61280
15/04/2014 338.40p 340.76p 337.00p 337.00p 45305
14/04/2014 339.00p 339.98p 337.00p 337.00p 42140
11/04/2014 340.00p 342.00p 338.60p 339.00p 38545
10/04/2014 346.00p 346.00p 342.00p 342.00p 63855
09/04/2014 341.80p 344.98p 339.00p 342.60p 37865
08/04/2014 342.20p 343.00p 339.00p 339.20p 110065
07/04/2014 343.40p 348.00p 342.20p 343.00p 70145
04/04/2014 344.20p 348.00p 344.08p 348.00p 74565
03/04/2014 344.60p 346.50p 343.64p 346.00p 87365
02/04/2014 344.00p 344.80p 342.02p 344.80p 120385
01/04/2014 342.20p 344.40p 341.00p 344.00p 78320
31/03/2014 343.00p 345.44p 341.00p 341.00p 105810
28/03/2014 344.60p 346.00p 343.00p 344.00p 99675
27/03/2014 347.00p 348.68p 343.14p 344.40p 89715
26/03/2014 347.00p 351.34p 347.00p 347.00p 130700
25/03/2014 349.00p 349.81p 347.51p 349.40p 75740
24/03/2014 347.00p 348.20p 346.00p 347.00p 88565
21/03/2014 347.00p 348.58p 347.00p 347.00p 85785
20/03/2014 347.00p 350.40p 346.50p 348.60p 68025
19/03/2014 350.00p 351.74p 348.59p 350.40p 87785
18/03/2014 347.20p 349.40p 347.00p 349.10p 63305
17/03/2014 348.00p 349.76p 347.12p 347.80p 76595
14/03/2014 347.00p 349.80p 347.00p 349.00p 75040
13/03/2014 350.00p 351.00p 347.87p 348.00p 70185
12/03/2014 349.00p 352.00p 349.00p 350.00p 47905
11/03/2014 352.00p 352.80p 349.32p 352.00p 53765
10/03/2014 351.80p 352.54p 349.00p 349.00p 40070
07/03/2014 355.40p 356.88p 351.80p 351.80p 57070
06/03/2014 353.20p 356.46p 353.00p 353.60p 54615
05/03/2014 355.00p 355.00p 354.10p 355.00p 31110
04/03/2014 351.00p 355.26p 349.40p 355.00p 60990
03/03/2014 350.00p 355.60p 346.74p 349.40p 52000
28/02/2014 355.60p 355.60p 351.80p 355.60p 29640
27/02/2014 351.80p 355.40p 351.60p 351.80p 34760
26/02/2014 353.20p 355.60p 352.78p 355.60p 45640
25/02/2014 351.80p 355.60p 350.00p 355.60p 80370
24/02/2014 352.00p 353.20p 350.02p 353.20p 23860
21/02/2014 349.80p 352.00p 349.80p 352.00p 36455
20/02/2014 346.00p 350.00p 345.50p 350.00p 67475
19/02/2014 349.20p 349.76p 347.90p 349.40p 43405
18/02/2014 347.20p 350.20p 346.40p 350.20p 10195
17/02/2014 346.40p 349.37p 346.40p 346.40p 92650
14/02/2014 347.00p 348.80p 345.60p 348.80p 33490
13/02/2014 345.60p 349.40p 345.60p 345.60p 52865
12/02/2014 348.80p 350.12p 346.80p 348.80p 59920
11/02/2014 346.80p 347.71p 344.00p 346.80p 58345
10/02/2014 344.00p 344.85p 343.40p 344.00p 123185
07/02/2014 342.20p 343.00p 341.40p 343.00p 47090
06/02/2014 341.00p 342.20p 338.00p 342.20p 47175
05/02/2014 338.00p 340.33p 338.00p 338.00p 39295
04/02/2014 339.20p 340.60p 338.00p 338.00p 61290
03/02/2014 342.00p 343.40p 340.40p 340.40p 51455
31/01/2014 342.60p 344.00p 340.00p 340.00p 83410
30/01/2014 343.00p 344.00p 341.22p 344.00p 98495
29/01/2014 347.40p 347.72p 341.20p 342.40p 78845
28/01/2014 344.80p 345.47p 343.60p 343.60p 30940
27/01/2014 346.60p 346.60p 341.80p 341.80p 89045
24/01/2014 349.60p 351.24p 347.60p 347.60p 59130
23/01/2014 352.20p 353.20p 350.00p 350.00p 83485
22/01/2014 352.00p 354.34p 350.00p 350.00p 21960
21/01/2014 352.80p 353.36p 350.00p 350.00p 47340
20/01/2014 350.20p 352.81p 350.00p 350.00p 18235
17/01/2014 351.80p 352.76p 350.00p 350.00p 94480
16/01/2014 351.80p 352.72p 350.32p 351.80p 38055
15/01/2014 350.00p 352.86p 350.00p 350.00p 33880
14/01/2014 351.00p 354.40p 349.40p 351.80p 40030
13/01/2014 353.00p 354.40p 351.23p 354.40p 75200
10/01/2014 350.40p 352.40p 349.87p 351.20p 29140
09/01/2014 350.00p 350.98p 348.02p 349.00p 49025
08/01/2014 349.20p 350.35p 347.95p 348.60p 42785
07/01/2014 347.80p 349.60p 345.40p 349.40p 54640
06/01/2014 348.00p 349.26p 345.60p 347.80p 58155
03/01/2014 343.40p 347.20p 343.40p 347.20p 18085
02/01/2014 343.60p 347.37p 343.60p 344.20p 10565
31/12/2013 347.20p 347.60p 343.60p 346.40p 11715
30/12/2013 347.40p 347.60p 343.60p 343.60p 14650

*Close Price adjusted for both dividends and splits