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
21/01/2000 217.00p 217.00p 217.00p 217.00p 0
18/01/2000 225.50p 225.50p 225.50p 225.50p 0
17/01/2000 227.00p 227.00p 227.00p 227.00p 0
14/01/2000 226.70p 226.70p 226.70p 226.70p 0
13/01/2000 225.50p 225.50p 225.50p 225.50p 0
12/01/2000 225.50p 225.50p 225.50p 225.50p 0
11/01/2000 225.50p 225.50p 225.50p 225.50p 0
10/01/2000 225.30p 225.30p 225.30p 225.30p 0
07/01/2000 224.30p 224.30p 224.30p 224.30p 0
06/01/2000 221.20p 221.20p 221.20p 221.20p 0
05/01/2000 222.00p 222.00p 222.00p 222.00p 0
04/01/2000 227.00p 227.00p 227.00p 227.00p 0
03/01/2000 229.20p 229.20p 229.20p 229.20p 0
30/12/1999 229.10p 229.10p 229.10p 229.10p 0
29/12/1999 228.50p 228.50p 228.50p 228.50p 0
24/12/1999 228.00p 228.00p 228.00p 228.00p 0
23/12/1999 227.85p 227.85p 227.85p 227.85p 0
22/12/1999 227.70p 227.70p 227.70p 227.70p 0
21/12/1999 227.30p 227.30p 227.30p 227.30p 0
20/12/1999 227.50p 227.50p 227.50p 227.50p 0
17/12/1999 227.40p 227.40p 227.40p 227.40p 0
16/12/1999 227.30p 227.30p 227.30p 227.30p 0
14/12/1999 228.30p 228.30p 228.30p 228.30p 0
13/12/1999 228.65p 228.65p 228.65p 228.65p 0
10/12/1999 229.35p 229.35p 229.35p 229.35p 0
09/12/1999 229.60p 229.60p 229.60p 229.60p 0
08/12/1999 229.75p 229.75p 229.75p 229.75p 0
07/12/1999 230.10p 230.10p 230.10p 230.10p 0
06/12/1999 230.95p 230.95p 230.95p 230.95p 0
03/12/1999 231.75p 231.75p 231.75p 231.75p 0
02/12/1999 232.00p 232.00p 232.00p 232.00p 0
01/12/1999 233.15p 233.15p 233.15p 233.15p 0
30/11/1999 233.85p 233.85p 233.85p 233.85p 0
29/11/1999 233.95p 233.95p 233.95p 233.95p 0
26/11/1999 234.00p 234.00p 234.00p 234.00p 0
25/11/1999 234.35p 234.35p 234.35p 234.35p 0
24/11/1999 234.50p 234.50p 234.50p 234.50p 0
23/11/1999 235.15p 235.15p 235.15p 235.15p 0
22/11/1999 235.75p 235.75p 235.75p 235.75p 0
19/11/1999 239.55p 239.55p 239.55p 239.55p 0
18/11/1999 240.00p 240.00p 240.00p 240.00p 0
17/11/1999 241.00p 241.00p 241.00p 241.00p 0
16/11/1999 240.90p 240.90p 240.90p 240.90p 0
12/11/1999 239.15p 239.15p 239.15p 239.15p 0
11/11/1999 237.80p 237.80p 237.80p 237.80p 0
10/11/1999 236.50p 236.50p 236.50p 236.50p 0
09/11/1999 235.60p 235.60p 235.60p 235.60p 0
08/11/1999 234.75p 234.75p 234.75p 234.75p 0
05/11/1999 234.20p 234.20p 234.20p 234.20p 0
04/11/1999 230.90p 230.90p 230.90p 230.90p 0
03/11/1999 226.80p 226.80p 226.80p 226.80p 0
02/11/1999 225.05p 225.05p 225.05p 225.05p 0
01/11/1999 224.30p 224.30p 224.30p 224.30p 0
29/10/1999 223.85p 223.85p 223.85p 223.85p 0
28/10/1999 220.90p 220.90p 220.90p 220.90p 0
27/10/1999 219.00p 219.00p 219.00p 219.00p 0
26/10/1999 219.00p 219.00p 219.00p 219.00p 0
25/10/1999 219.00p 219.00p 219.00p 219.00p 0
22/10/1999 218.75p 218.75p 218.75p 218.75p 0
21/10/1999 218.50p 218.50p 218.50p 218.50p 0
20/10/1999 218.70p 218.70p 218.70p 218.70p 0
19/10/1999 218.25p 218.25p 218.25p 218.25p 0
18/10/1999 218.00p 218.00p 218.00p 218.00p 0
15/10/1999 221.35p 221.35p 221.35p 221.35p 0
14/10/1999 224.80p 224.80p 224.80p 224.80p 0
13/10/1999 225.20p 225.20p 225.20p 225.20p 0
12/10/1999 228.50p 228.50p 228.50p 228.50p 0
11/10/1999 229.00p 229.00p 229.00p 229.00p 0
08/10/1999 229.00p 229.00p 229.00p 229.00p 0
07/10/1999 229.00p 229.00p 229.00p 229.00p 0
06/10/1999 224.00p 224.00p 224.00p 224.00p 0
05/10/1999 224.20p 224.20p 224.20p 224.20p 0
04/10/1999 223.00p 223.00p 223.00p 223.00p 0
01/10/1999 223.30p 223.30p 223.30p 223.30p 0
30/09/1999 224.00p 224.00p 224.00p 224.00p 0
29/09/1999 223.90p 223.90p 223.90p 223.90p 0
28/09/1999 223.80p 223.80p 223.80p 223.80p 0
27/09/1999 222.85p 222.85p 222.85p 222.85p 0
24/09/1999 221.70p 221.70p 221.70p 221.70p 0
23/09/1999 224.05p 224.05p 224.05p 224.05p 0
22/09/1999 224.00p 224.00p 224.00p 224.00p 0
21/09/1999 227.20p 227.20p 227.20p 227.20p 0
20/09/1999 228.65p 228.65p 228.65p 228.65p 0
17/09/1999 228.95p 228.95p 228.95p 228.95p 0
16/09/1999 228.80p 228.80p 228.80p 228.80p 0
15/09/1999 234.85p 234.85p 234.85p 234.85p 0
14/09/1999 236.20p 236.20p 236.20p 236.20p 0
13/09/1999 238.50p 238.50p 238.50p 238.50p 0
10/09/1999 239.85p 239.85p 239.85p 239.85p 0
09/09/1999 240.00p 240.00p 240.00p 240.00p 0
08/09/1999 240.00p 240.00p 240.00p 240.00p 0
07/09/1999 242.80p 242.80p 242.80p 242.80p 0
06/09/1999 243.00p 243.00p 243.00p 243.00p 0
03/09/1999 240.30p 240.30p 240.30p 240.30p 0
02/09/1999 240.55p 240.55p 240.55p 240.55p 0
01/09/1999 241.40p 241.40p 241.40p 241.40p 0
31/08/1999 241.50p 241.50p 241.50p 241.50p 0
27/08/1999 243.55p 243.55p 243.55p 243.55p 0
26/08/1999 243.10p 243.10p 243.10p 243.10p 0
25/08/1999 241.20p 241.20p 241.20p 241.20p 0
24/08/1999 240.20p 240.20p 240.20p 240.20p 0
23/08/1999 237.65p 237.65p 237.65p 237.65p 0
20/08/1999 236.90p 236.90p 236.90p 236.90p 0
19/08/1999 236.65p 236.65p 236.65p 236.65p 0
18/08/1999 236.65p 236.65p 236.65p 236.65p 0
17/08/1999 236.65p 236.65p 236.65p 236.65p 0
16/08/1999 236.80p 236.80p 236.80p 236.80p 0
13/08/1999 235.60p 235.60p 235.60p 235.60p 0
12/08/1999 235.20p 235.20p 235.20p 235.20p 0
11/08/1999 233.60p 233.60p 233.60p 233.60p 0
10/08/1999 233.75p 233.75p 233.75p 233.75p 0
09/08/1999 234.50p 234.50p 234.50p 234.50p 0
06/08/1999 234.35p 234.35p 234.35p 234.35p 0
05/08/1999 234.75p 234.75p 234.75p 234.75p 0
04/08/1999 235.50p 235.50p 235.50p 235.50p 0
03/08/1999 235.50p 235.50p 235.50p 235.50p 0
02/08/1999 234.15p 234.15p 234.15p 234.15p 0
30/07/1999 234.60p 234.60p 234.60p 234.60p 0
29/07/1999 234.80p 234.80p 234.80p 234.80p 0
28/07/1999 237.00p 237.00p 237.00p 237.00p 0
27/07/1999 236.00p 236.00p 236.00p 236.00p 0
26/07/1999 236.00p 236.00p 236.00p 236.00p 0
23/07/1999 240.20p 240.20p 240.20p 240.20p 0
22/07/1999 243.90p 243.90p 243.90p 243.90p 0
21/07/1999 244.80p 244.80p 244.80p 244.80p 0
20/07/1999 248.25p 248.25p 248.25p 248.25p 0
19/07/1999 249.20p 249.20p 249.20p 249.20p 0
16/07/1999 249.00p 249.00p 249.00p 249.00p 0
15/07/1999 248.95p 248.95p 248.95p 248.95p 0
14/07/1999 248.75p 248.75p 248.75p 248.75p 0
13/07/1999 249.65p 249.65p 249.65p 249.65p 0
12/07/1999 250.00p 250.00p 250.00p 250.00p 0
09/07/1999 249.50p 249.50p 249.50p 249.50p 0
08/07/1999 249.50p 249.50p 249.50p 249.50p 0
07/07/1999 249.35p 249.35p 249.35p 249.35p 0
06/07/1999 249.15p 249.15p 249.15p 249.15p 0
05/07/1999 249.30p 249.30p 249.30p 249.30p 0
02/07/1999 247.20p 247.20p 247.20p 247.20p 0
01/07/1999 246.30p 246.30p 246.30p 246.30p 0
30/06/1999 245.00p 245.00p 245.00p 245.00p 0
29/06/1999 245.50p 245.50p 245.50p 245.50p 0
28/06/1999 246.00p 246.00p 246.00p 246.00p 0
25/06/1999 246.00p 246.00p 246.00p 246.00p 0
24/06/1999 247.00p 247.00p 247.00p 247.00p 0
23/06/1999 247.20p 247.20p 247.20p 247.20p 0
22/06/1999 247.20p 247.20p 247.20p 247.20p 0
21/06/1999 247.20p 247.20p 247.20p 247.20p 0
18/06/1999 244.90p 244.90p 244.90p 244.90p 0
17/06/1999 244.00p 244.00p 244.00p 244.00p 0
16/06/1999 244.50p 244.50p 244.50p 244.50p 0
15/06/1999 244.50p 244.50p 244.50p 244.50p 0
14/06/1999 245.25p 245.25p 245.25p 245.25p 0
11/06/1999 246.00p 246.00p 246.00p 246.00p 0
10/06/1999 244.80p 244.80p 244.80p 244.80p 0
09/06/1999 245.00p 245.00p 245.00p 245.00p 0
07/06/1999 243.50p 243.50p 243.50p 243.50p 0
04/06/1999 241.00p 241.00p 241.00p 241.00p 0
03/06/1999 239.00p 239.00p 239.00p 239.00p 0
02/06/1999 239.00p 239.00p 239.00p 239.00p 0
01/06/1999 241.15p 241.15p 241.15p 241.15p 0
28/05/1999 242.30p 242.30p 242.30p 242.30p 0
27/05/1999 243.75p 243.75p 243.75p 243.75p 0
26/05/1999 244.25p 244.25p 244.25p 244.25p 0
25/05/1999 244.50p 244.50p 244.50p 244.50p 0
24/05/1999 247.00p 247.00p 247.00p 247.00p 0
21/05/1999 246.00p 246.00p 246.00p 246.00p 0
20/05/1999 246.00p 246.00p 246.00p 246.00p 0
19/05/1999 246.10p 246.10p 246.10p 246.10p 0
18/05/1999 246.10p 246.10p 246.10p 246.10p 0
17/05/1999 246.10p 246.10p 246.10p 246.10p 0
14/05/1999 248.00p 248.00p 248.00p 248.00p 0
13/05/1999 247.90p 247.90p 247.90p 247.90p 0
12/05/1999 247.00p 247.00p 247.00p 247.00p 0
11/05/1999 248.10p 248.10p 248.10p 248.10p 0
10/05/1999 248.00p 248.00p 248.00p 248.00p 0
07/05/1999 248.75p 248.75p 248.75p 248.75p 0
06/05/1999 248.00p 248.00p 248.00p 248.00p 0
05/05/1999 249.00p 249.00p 249.00p 249.00p 0
04/05/1999 249.80p 249.80p 249.80p 249.80p 0
30/04/1999 249.25p 249.25p 249.25p 249.25p 0
29/04/1999 249.25p 249.25p 249.25p 249.25p 0
28/04/1999 249.30p 249.30p 249.30p 249.30p 0
27/04/1999 248.65p 248.65p 248.65p 248.65p 0
26/04/1999 248.00p 248.00p 248.00p 248.00p 0
23/04/1999 248.00p 248.00p 248.00p 248.00p 0
22/04/1999 245.05p 245.05p 245.05p 245.05p 0
21/04/1999 244.70p 244.70p 244.70p 244.70p 0
20/04/1999 244.80p 244.80p 244.80p 244.80p 0
19/04/1999 247.90p 247.90p 247.90p 247.90p 0
16/04/1999 247.55p 247.55p 247.55p 247.55p 0
15/04/1999 247.40p 247.40p 247.40p 247.40p 0
14/04/1999 247.50p 247.50p 247.50p 247.50p 0
13/04/1999 247.75p 247.75p 247.75p 247.75p 0
12/04/1999 247.50p 247.50p 247.50p 247.50p 0
09/04/1999 248.90p 248.90p 248.90p 248.90p 0
08/04/1999 248.70p 248.70p 248.70p 248.70p 0
07/04/1999 248.75p 248.75p 248.75p 248.75p 0
06/04/1999 248.70p 248.70p 248.70p 248.70p 0
01/04/1999 245.45p 245.45p 245.45p 245.45p 0
31/03/1999 245.70p 245.70p 245.70p 245.70p 0

*Close Price adjusted for both dividends and splits