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
27/04/2020 247.50p 254.00p 240.00p 244.00p 146903
24/04/2020 226.00p 242.00p 226.00p 242.00p 97409
23/04/2020 236.50p 239.50p 228.00p 236.25p 95047
22/04/2020 234.00p 238.50p 233.00p 236.00p 103186
21/04/2020 232.00p 236.00p 229.00p 233.50p 13825
20/04/2020 239.00p 244.00p 236.00p 237.00p 70021
17/04/2020 243.00p 246.65p 238.00p 241.00p 60661
16/04/2020 235.00p 236.25p 230.00p 236.25p 192708
15/04/2020 230.00p 236.75p 227.00p 234.00p 113992
14/04/2020 234.00p 238.50p 230.00p 236.25p 55574
09/04/2020 235.00p 241.00p 229.00p 233.00p 122092
08/04/2020 225.50p 225.50p 218.00p 223.50p 31664
07/04/2020 222.50p 235.50p 213.00p 222.00p 158526
06/04/2020 215.50p 229.50p 207.42p 208.00p 71132
03/04/2020 205.00p 210.79p 202.00p 202.00p 124982
02/04/2020 210.00p 214.95p 208.00p 208.00p 120324
01/04/2020 212.50p 217.00p 203.00p 208.50p 129370
31/03/2020 217.50p 219.00p 205.00p 219.00p 130939
30/03/2020 198.00p 207.00p 196.00p 205.00p 75053
27/03/2020 201.50p 207.00p 196.20p 202.00p 136667
26/03/2020 196.20p 212.50p 194.20p 209.50p 99574
25/03/2020 189.20p 206.50p 184.62p 202.00p 214742
24/03/2020 177.00p 181.90p 169.00p 176.20p 256231
23/03/2020 167.00p 180.00p 161.00p 168.20p 83137
20/03/2020 186.00p 196.00p 180.80p 188.40p 223974
19/03/2020 190.80p 194.38p 172.20p 175.00p 81317
18/03/2020 209.50p 212.38p 193.00p 194.00p 55483
17/03/2020 234.50p 238.26p 213.00p 213.00p 95779
16/03/2020 244.00p 244.00p 217.50p 225.00p 81233
13/03/2020 264.00p 283.50p 259.00p 263.50p 86940
12/03/2020 255.00p 260.80p 250.00p 259.00p 67236
11/03/2020 288.50p 285.75p 272.00p 274.75p 45813
10/03/2020 288.50p 297.67p 278.05p 280.00p 58114
09/03/2020 271.00p 281.00p 261.00p 276.00p 43948
06/03/2020 300.50p 300.50p 290.75p 299.00p 47166
05/03/2020 307.50p 310.34p 298.00p 301.00p 39281
04/03/2020 318.00p 315.55p 306.00p 309.75p 34706
03/03/2020 318.00p 319.00p 310.25p 310.25p 35309
02/03/2020 315.50p 319.00p 302.50p 307.50p 26198
28/02/2020 305.00p 309.00p 302.00p 305.00p 35245
27/02/2020 324.00p 325.36p 315.50p 316.50p 616669
26/02/2020 337.50p 337.50p 328.62p 330.50p 45653
25/02/2020 337.00p 337.00p 333.00p 333.00p 530739
24/02/2020 341.00p 343.01p 335.00p 337.00p 558448
21/02/2020 348.00p 349.98p 346.00p 346.00p 542782
20/02/2020 347.00p 350.25p 347.00p 350.25p 1010820
19/02/2020 349.50p 351.65p 348.50p 349.00p 245235
18/02/2020 347.50p 351.00p 346.00p 346.00p 249070
17/02/2020 348.00p 353.00p 347.00p 350.00p 11989
14/02/2020 355.00p 358.00p 345.00p 354.00p 47524
13/02/2020 354.00p 354.00p 345.00p 345.00p 642
12/02/2020 351.00p 352.94p 347.00p 350.00p 46000
11/02/2020 350.00p 351.90p 350.00p 350.00p 8135
10/02/2020 352.00p 352.00p 347.00p 348.00p 53370
07/02/2020 351.00p 353.00p 349.00p 350.50p 74625
06/02/2020 352.00p 354.27p 351.00p 351.00p 21725
05/02/2020 353.00p 354.00p 351.00p 352.00p 14280
04/02/2020 352.00p 353.60p 351.00p 352.00p 36285
03/02/2020 349.00p 349.20p 348.00p 349.00p 27980
31/01/2020 351.00p 351.56p 347.00p 347.00p 29265
30/01/2020 353.00p 353.00p 349.00p 349.00p 25015
29/01/2020 355.00p 356.00p 351.07p 353.00p 33675
28/01/2020 355.00p 355.00p 354.12p 355.00p 13525
27/01/2020 352.00p 356.20p 352.00p 352.00p 14605
24/01/2020 360.00p 364.00p 359.47p 361.00p 56710
23/01/2020 356.00p 359.42p 355.00p 355.00p 64320
22/01/2020 359.00p 359.43p 358.00p 358.00p 30530
21/01/2020 357.00p 359.00p 357.00p 357.00p 28390
20/01/2020 364.00p 364.00p 360.00p 360.00p 22645
17/01/2020 360.00p 364.00p 358.20p 361.00p 71485
16/01/2020 357.00p 360.00p 356.00p 358.00p 48335
15/01/2020 358.00p 358.67p 356.00p 356.00p 52530
14/01/2020 356.00p 358.00p 356.00p 356.00p 190250
13/01/2020 357.00p 358.00p 355.43p 357.00p 36130
10/01/2020 357.00p 357.00p 355.00p 356.00p 62140
09/01/2020 357.00p 357.00p 354.44p 356.00p 57920
08/01/2020 356.00p 356.67p 354.00p 355.00p 63035
07/01/2020 355.00p 356.00p 354.00p 354.00p 54725
06/01/2020 354.00p 354.64p 351.33p 354.00p 391190
03/01/2020 356.00p 357.00p 351.00p 357.00p 54565
02/01/2020 354.00p 355.90p 354.00p 354.00p 47365
31/12/2019 352.00p 355.50p 352.00p 353.50p 17090
30/12/2019 355.00p 357.00p 351.57p 354.00p 150980
27/12/2019 353.00p 358.00p 351.50p 353.00p 25580
24/12/2019 352.00p 353.00p 350.00p 352.00p 35595
23/12/2019 350.00p 358.00p 347.36p 352.00p 92160
20/12/2019 345.00p 349.16p 345.00p 345.00p 72860
19/12/2019 348.00p 348.00p 344.60p 347.00p 261800
18/12/2019 353.00p 353.00p 347.00p 347.00p 46870
17/12/2019 354.00p 355.00p 349.50p 349.50p 50345
16/12/2019 342.00p 354.00p 341.96p 352.00p 397875
13/12/2019 336.00p 342.00p 334.95p 340.00p 238845
12/12/2019 327.00p 328.00p 326.00p 327.50p 89115
11/12/2019 324.00p 325.00p 322.02p 324.00p 64525
10/12/2019 320.00p 321.45p 320.00p 321.00p 33875
09/12/2019 326.00p 326.00p 321.00p 321.00p 105780
06/12/2019 324.00p 324.00p 320.00p 324.00p 36300
05/12/2019 325.00p 325.00p 320.00p 322.00p 25070
04/12/2019 325.00p 325.00p 321.00p 322.00p 89650
03/12/2019 324.00p 325.50p 320.00p 320.00p 66325
02/12/2019 328.00p 328.00p 324.00p 324.00p 48985
29/11/2019 324.00p 326.50p 324.00p 326.50p 55790
28/11/2019 325.00p 326.00p 323.30p 325.00p 92210
27/11/2019 329.00p 329.00p 327.02p 328.00p 105930
26/11/2019 326.00p 327.00p 323.00p 326.00p 630440
25/11/2019 325.00p 325.00p 323.03p 324.00p 36225
22/11/2019 324.00p 324.00p 322.35p 322.50p 57170
21/11/2019 321.00p 321.76p 320.00p 321.00p 182950
20/11/2019 321.00p 322.00p 320.20p 322.00p 46945
19/11/2019 325.00p 327.00p 323.00p 324.50p 50540
18/11/2019 322.00p 322.00p 320.15p 321.00p 97180
15/11/2019 321.00p 323.00p 319.00p 321.00p 43335
14/11/2019 320.00p 320.00p 318.00p 318.00p 82590
13/11/2019 320.00p 322.99p 320.00p 320.00p 24055
12/11/2019 322.24p 324.00p 322.16p 324.00p 41000
11/11/2019 320.00p 322.00p 317.00p 321.00p 50290
08/11/2019 323.00p 323.21p 320.00p 320.00p 22070
07/11/2019 324.00p 325.50p 323.00p 323.00p 89825
06/11/2019 322.00p 323.20p 321.00p 321.00p 105110
05/11/2019 324.00p 324.00p 322.00p 322.00p 216825
04/11/2019 323.00p 326.00p 323.00p 324.50p 29450
01/11/2019 323.00p 326.00p 319.60p 326.00p 39475
31/10/2019 320.00p 323.00p 319.00p 321.00p 42210
30/10/2019 324.00p 324.00p 321.32p 323.00p 17225
29/10/2019 321.00p 323.70p 321.00p 321.00p 20835
28/10/2019 321.00p 324.39p 321.00p 323.00p 23235
25/10/2019 325.00p 325.00p 321.00p 321.00p 19055
24/10/2019 324.00p 324.95p 322.00p 322.00p 35380
23/10/2019 324.00p 324.00p 322.23p 323.00p 13990
22/10/2019 323.00p 323.00p 321.40p 322.00p 17510
21/10/2019 322.00p 323.47p 318.80p 321.00p 24385
18/10/2019 320.00p 320.22p 318.00p 318.00p 26950
17/10/2019 315.00p 320.00p 315.00p 319.50p 32675
16/10/2019 315.00p 315.82p 312.44p 314.00p 34035
15/10/2019 311.00p 314.00p 309.53p 313.00p 75935
14/10/2019 310.00p 311.00p 307.22p 310.00p 97505
11/10/2019 304.00p 310.00p 301.03p 309.50p 818145
10/10/2019 301.00p 302.00p 301.00p 301.00p 28450
09/10/2019 302.00p 304.00p 299.00p 301.00p 27550
08/10/2019 305.00p 305.00p 299.00p 299.00p 11125
07/10/2019 302.00p 305.00p 302.00p 302.00p 31255
04/10/2019 303.00p 305.00p 301.00p 304.00p 49500
03/10/2019 301.00p 301.57p 296.22p 299.00p 208265
02/10/2019 308.00p 308.00p 302.00p 302.00p 72425
01/10/2019 311.00p 311.00p 309.00p 309.00p 69565
30/09/2019 309.00p 310.50p 308.00p 308.00p 45085
27/09/2019 309.00p 309.40p 308.00p 308.00p 455085
26/09/2019 309.00p 309.61p 307.00p 307.00p 76120
25/09/2019 308.00p 308.00p 305.00p 305.00p 130195
24/09/2019 309.00p 310.40p 307.00p 307.00p 298130
23/09/2019 311.00p 311.00p 309.00p 310.00p 335400
20/09/2019 314.00p 316.00p 313.00p 314.00p 78535
19/09/2019 315.00p 315.00p 312.00p 312.00p 203635
18/09/2019 317.00p 317.00p 311.00p 312.00p 60940
17/09/2019 313.00p 316.00p 312.00p 314.00p 104555
16/09/2019 316.49p 316.49p 314.00p 315.00p 36960
13/09/2019 311.00p 316.00p 311.00p 316.00p 41895
12/09/2019 313.00p 313.50p 311.00p 313.50p 47860
11/09/2019 309.00p 312.00p 306.64p 312.00p 1072890
10/09/2019 308.00p 308.00p 305.00p 306.00p 71205
09/09/2019 309.00p 309.00p 305.00p 305.00p 72905
06/09/2019 308.00p 308.00p 305.60p 307.00p 64365
05/09/2019 307.00p 310.49p 305.00p 305.00p 78005
04/09/2019 312.00p 313.00p 310.00p 310.00p 38065
03/09/2019 307.00p 309.49p 306.00p 306.00p 29795
02/09/2019 310.00p 310.20p 309.00p 309.00p 42790
30/08/2019 305.00p 306.50p 305.00p 305.00p 32355
29/08/2019 307.00p 308.00p 302.11p 305.00p 74200
28/08/2019 301.00p 302.00p 300.63p 301.00p 34810
27/08/2019 300.00p 304.52p 300.00p 302.00p 17590
23/08/2019 304.00p 304.00p 301.00p 301.00p 40895
22/08/2019 304.00p 304.63p 301.00p 301.00p 80575
21/08/2019 304.00p 305.00p 303.00p 304.00p 58480
20/08/2019 306.00p 306.75p 303.00p 303.00p 50750
19/08/2019 306.00p 307.00p 305.00p 305.00p 42820
16/08/2019 304.00p 306.00p 304.00p 305.00p 33430
15/08/2019 306.00p 306.00p 298.00p 303.00p 35530
14/08/2019 314.00p 314.00p 308.00p 308.00p 11780
13/08/2019 310.00p 315.00p 309.00p 314.00p 34065
12/08/2019 314.00p 314.72p 312.00p 314.00p 53610
09/08/2019 315.00p 315.02p 313.00p 313.00p 33440
08/08/2019 315.00p 317.00p 315.00p 316.00p 53360
07/08/2019 314.00p 315.00p 313.01p 315.00p 20045
06/08/2019 317.00p 317.00p 313.00p 313.00p 54370
05/08/2019 319.00p 319.19p 313.00p 316.00p 40670
02/08/2019 321.00p 321.96p 319.00p 319.00p 18865
01/08/2019 323.30p 325.50p 323.30p 325.50p 10695
31/07/2019 326.00p 326.40p 325.00p 325.00p 31620
30/07/2019 327.00p 327.48p 325.00p 326.00p 60210
29/07/2019 325.00p 328.00p 323.04p 326.00p 66065
26/07/2019 323.00p 325.00p 323.00p 324.00p 31615
25/07/2019 323.00p 324.00p 321.70p 323.00p 65640
24/07/2019 323.00p 323.00p 319.00p 321.00p 29995
23/07/2019 322.00p 322.50p 321.12p 322.50p 62130
22/07/2019 320.00p 321.05p 320.00p 321.00p 56710
19/07/2019 318.67p 321.52p 318.20p 321.00p 22900
18/07/2019 321.00p 321.00p 316.00p 319.50p 11495
17/07/2019 320.00p 320.52p 317.00p 319.50p 18690
16/07/2019 317.00p 320.00p 317.00p 320.00p 126080
15/07/2019 317.00p 318.00p 317.00p 318.00p 29510

*Close Price adjusted for both dividends and splits