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
29/05/1998 257.45p 257.45p 257.45p 257.45p 0
28/05/1998 257.60p 257.60p 257.60p 257.60p 0
27/05/1998 257.80p 257.80p 257.80p 257.80p 0
26/05/1998 261.30p 261.30p 261.30p 261.30p 0
22/05/1998 259.55p 259.55p 259.55p 259.55p 0
21/05/1998 259.50p 259.50p 259.50p 259.50p 0
20/05/1998 258.30p 258.30p 258.30p 258.30p 0
19/05/1998 257.75p 257.75p 257.75p 257.75p 0
18/05/1998 258.10p 258.10p 258.10p 258.10p 0
15/05/1998 258.60p 258.60p 258.60p 258.60p 0
14/05/1998 258.40p 258.40p 258.40p 258.40p 0
13/05/1998 258.25p 258.25p 258.25p 258.25p 0
12/05/1998 258.05p 258.05p 258.05p 258.05p 0
11/05/1998 258.20p 258.20p 258.20p 258.20p 0
08/05/1998 254.55p 254.55p 254.55p 254.55p 0
07/05/1998 254.20p 254.20p 254.20p 254.20p 0
06/05/1998 254.95p 254.95p 254.95p 254.95p 0
05/05/1998 254.25p 254.25p 254.25p 254.25p 0
01/05/1998 254.00p 254.00p 254.00p 254.00p 0
30/04/1998 249.00p 249.00p 249.00p 249.00p 0
29/04/1998 247.80p 247.80p 247.80p 247.80p 0
28/04/1998 247.80p 247.80p 247.80p 247.80p 0
27/04/1998 247.30p 247.30p 247.30p 247.30p 0
24/04/1998 251.20p 251.20p 251.20p 251.20p 0
23/04/1998 254.20p 254.20p 254.20p 254.20p 0
22/04/1998 255.10p 255.10p 255.10p 255.10p 0
21/04/1998 255.55p 255.55p 255.55p 255.55p 0
20/04/1998 256.10p 256.10p 256.10p 256.10p 0
17/04/1998 255.50p 255.50p 255.50p 255.50p 0
16/04/1998 257.20p 257.20p 257.20p 257.20p 0
15/04/1998 258.90p 258.90p 258.90p 258.90p 0
14/04/1998 257.70p 257.70p 257.70p 257.70p 0
09/04/1998 256.20p 256.20p 256.20p 256.20p 0
08/04/1998 254.60p 254.60p 254.60p 254.60p 0
07/04/1998 256.50p 256.50p 256.50p 256.50p 0
06/04/1998 256.15p 256.15p 256.15p 256.15p 0
03/04/1998 254.45p 254.45p 254.45p 254.45p 0
02/04/1998 253.40p 253.40p 253.40p 253.40p 0
01/04/1998 251.90p 251.90p 251.90p 251.90p 0
31/03/1998 250.15p 250.15p 250.15p 250.15p 0
30/03/1998 250.25p 250.25p 250.25p 250.25p 0
27/03/1998 250.40p 250.40p 250.40p 250.40p 0
26/03/1998 251.25p 251.25p 251.25p 251.25p 0
25/03/1998 251.60p 251.60p 251.60p 251.60p 0
24/03/1998 250.10p 250.10p 250.10p 250.10p 0
23/03/1998 251.25p 251.25p 251.25p 251.25p 0
20/03/1998 251.65p 251.65p 251.65p 251.65p 0
19/03/1998 251.10p 251.10p 251.10p 251.10p 0
18/03/1998 248.55p 248.55p 248.55p 248.55p 0
17/03/1998 247.10p 247.10p 247.10p 247.10p 0
16/03/1998 245.80p 245.80p 245.80p 245.80p 0
13/03/1998 245.60p 245.60p 245.60p 245.60p 0
12/03/1998 246.50p 246.50p 246.50p 246.50p 0
11/03/1998 247.20p 247.20p 247.20p 247.20p 0
10/03/1998 245.70p 245.70p 245.70p 245.70p 0
09/03/1998 243.00p 243.00p 243.00p 243.00p 0
06/03/1998 242.00p 242.00p 242.00p 242.00p 0
05/03/1998 241.20p 241.20p 241.20p 241.20p 0
04/03/1998 245.40p 245.40p 245.40p 245.40p 0
03/03/1998 244.70p 244.70p 244.70p 244.70p 0
02/03/1998 244.50p 244.50p 244.50p 244.50p 0
25/02/1998 240.65p 240.65p 240.65p 240.65p 0
24/02/1998 238.20p 238.20p 238.20p 238.20p 0
23/02/1998 240.20p 240.20p 240.20p 240.20p 0
20/02/1998 237.50p 237.50p 237.50p 237.50p 0
19/02/1998 237.50p 237.50p 237.50p 237.50p 0
17/02/1998 235.30p 235.30p 235.30p 235.30p 0
16/02/1998 233.50p 233.50p 233.50p 233.50p 0
13/02/1998 233.25p 233.25p 233.25p 233.25p 0
12/02/1998 234.00p 234.00p 234.00p 234.00p 0
11/02/1998 235.00p 235.00p 235.00p 235.00p 0
10/02/1998 234.70p 234.70p 234.70p 234.70p 0
09/02/1998 234.50p 234.50p 234.50p 234.50p 0
04/02/1998 231.60p 231.60p 231.60p 231.60p 0
03/02/1998 231.50p 231.50p 231.50p 231.50p 0
02/02/1998 230.70p 230.70p 230.70p 230.70p 0
30/01/1998 227.00p 227.00p 227.00p 227.00p 0
29/01/1998 225.40p 225.40p 225.40p 225.40p 0
28/01/1998 224.50p 224.50p 224.50p 224.50p 0
27/01/1998 220.90p 220.90p 220.90p 220.90p 0
26/01/1998 220.50p 220.50p 220.50p 220.50p 0
23/01/1998 220.85p 220.85p 220.85p 220.85p 0
22/01/1998 221.30p 221.30p 221.30p 221.30p 0
21/01/1998 223.00p 223.00p 223.00p 223.00p 0
20/01/1998 221.50p 221.50p 221.50p 221.50p 0
19/01/1998 221.30p 221.30p 221.30p 221.30p 0
16/01/1998 218.85p 218.85p 218.85p 218.85p 0
15/01/1998 217.25p 217.25p 217.25p 217.25p 0
14/01/1998 218.15p 218.15p 218.15p 218.15p 0
13/01/1998 218.00p 218.00p 218.00p 218.00p 0
12/01/1998 216.20p 216.20p 216.20p 216.20p 0
09/01/1998 219.90p 219.90p 219.90p 219.90p 0
08/01/1998 220.15p 220.15p 220.15p 220.15p 0
07/01/1998 219.80p 219.80p 219.80p 219.80p 0
06/01/1998 219.90p 219.90p 219.90p 219.90p 0
05/01/1998 219.35p 219.35p 219.35p 219.35p 0
02/01/1998 217.80p 217.80p 217.80p 217.80p 0
31/12/1997 217.10p 217.10p 217.10p 217.10p 0
30/12/1997 215.20p 215.20p 215.20p 215.20p 0
24/12/1997 210.85p 210.85p 210.85p 210.85p 0
23/12/1997 211.40p 211.40p 211.40p 211.40p 0
22/12/1997 209.70p 209.70p 209.70p 209.70p 0
19/12/1997 210.30p 210.30p 210.30p 210.30p 0
18/12/1997 214.40p 214.40p 214.40p 214.40p 0
17/12/1997 216.20p 216.20p 216.20p 216.20p 0
15/12/1997 210.10p 210.10p 210.10p 210.10p 0
11/12/1997 208.70p 208.70p 208.70p 208.70p 0
10/12/1997 213.00p 213.00p 213.00p 213.00p 0
09/12/1997 214.50p 214.50p 214.50p 214.50p 0
05/12/1997 211.30p 211.30p 211.30p 211.30p 0
04/12/1997 208.50p 208.50p 208.50p 208.50p 0
03/12/1997 202.80p 202.80p 202.80p 202.80p 0
02/12/1997 202.50p 202.50p 202.50p 202.50p 0
01/12/1997 200.25p 200.25p 200.25p 200.25p 0
28/11/1997 200.10p 200.10p 200.10p 200.10p 0
27/11/1997 199.90p 199.90p 199.90p 199.90p 0
26/11/1997 199.60p 199.60p 199.60p 199.60p 0
25/11/1997 199.50p 199.50p 199.50p 199.50p 0
24/11/1997 200.85p 200.85p 200.85p 200.85p 0
21/11/1997 201.80p 201.80p 201.80p 201.80p 0
20/11/1997 199.30p 199.30p 199.30p 199.30p 0
19/11/1997 198.50p 198.50p 198.50p 198.50p 0
18/11/1997 199.50p 199.50p 199.50p 199.50p 0
17/11/1997 199.00p 199.00p 199.00p 199.00p 0
14/11/1997 199.70p 199.70p 199.70p 199.70p 0
13/11/1997 197.80p 197.80p 197.80p 197.80p 0
12/11/1997 197.10p 197.10p 197.10p 197.10p 0
11/11/1997 199.85p 199.85p 199.85p 199.85p 0
07/11/1997 199.00p 199.00p 199.00p 199.00p 0
06/11/1997 204.95p 204.95p 204.95p 204.95p 0
05/11/1997 205.90p 205.90p 205.90p 205.90p 0
04/11/1997 205.70p 205.70p 205.70p 205.70p 0
03/11/1997 204.90p 204.90p 204.90p 204.90p 0
31/10/1997 201.00p 201.00p 201.00p 201.00p 0
30/10/1997 201.85p 201.85p 201.85p 201.85p 0
29/10/1997 203.60p 203.60p 203.60p 203.60p 0
28/10/1997 190.20p 190.20p 190.20p 190.20p 0
27/10/1997 203.10p 203.10p 203.10p 203.10p 0
24/10/1997 208.30p 208.30p 208.30p 208.30p 0
23/10/1997 207.60p 207.60p 207.60p 207.60p 0
22/10/1997 214.10p 214.10p 214.10p 214.10p 0
21/10/1997 212.40p 212.40p 212.40p 212.40p 0
20/10/1997 210.90p 210.90p 210.90p 210.90p 0
16/10/1997 214.60p 214.60p 214.60p 214.60p 0
15/10/1997 214.60p 214.60p 214.60p 214.60p 0
14/10/1997 215.00p 215.00p 215.00p 215.00p 0
13/10/1997 213.50p 213.50p 213.50p 213.50p 0
10/10/1997 212.40p 212.40p 212.40p 212.40p 0
09/10/1997 212.40p 212.40p 212.40p 212.40p 0
08/10/1997 215.90p 215.90p 215.90p 215.90p 0
07/10/1997 215.65p 215.65p 215.65p 215.65p 0
06/10/1997 214.90p 214.90p 214.90p 214.90p 0
02/10/1997 214.90p 214.90p 214.90p 214.90p 0
01/10/1997 214.00p 214.00p 214.00p 214.00p 0
30/09/1997 211.20p 211.20p 211.20p 211.20p 0
29/09/1997 207.40p 207.40p 207.40p 207.40p 0
26/09/1997 203.50p 203.50p 203.50p 203.50p 0
25/09/1997 201.50p 201.50p 201.50p 201.50p 0
24/09/1997 201.05p 201.05p 201.05p 201.05p 0
23/09/1997 200.90p 200.90p 200.90p 200.90p 0
22/09/1997 199.30p 199.30p 199.30p 199.30p 0
18/09/1997 197.50p 197.50p 197.50p 197.50p 0
17/09/1997 197.50p 197.50p 197.50p 197.50p 0
16/09/1997 194.05p 194.05p 194.05p 194.05p 0
15/09/1997 193.35p 193.35p 193.35p 193.35p 0
12/09/1997 193.20p 193.20p 193.20p 193.20p 0
11/09/1997 194.40p 194.40p 194.40p 194.40p 0
10/09/1997 196.75p 196.75p 196.75p 196.75p 0
09/09/1997 197.00p 197.00p 197.00p 197.00p 0
08/09/1997 197.00p 197.00p 197.00p 197.00p 0
05/09/1997 196.60p 196.60p 196.60p 196.60p 0
04/09/1997 196.40p 196.40p 196.40p 196.40p 0
03/09/1997 196.60p 196.60p 196.60p 196.60p 0
02/09/1997 194.40p 194.40p 194.40p 194.40p 0
01/09/1997 191.40p 191.40p 191.40p 191.40p 0
29/08/1997 191.55p 191.55p 191.55p 191.55p 0
28/08/1997 192.40p 192.40p 192.40p 192.40p 0
27/08/1997 192.70p 192.70p 192.70p 192.70p 0
26/08/1997 193.80p 193.80p 193.80p 193.80p 0
22/08/1997 195.35p 195.35p 195.35p 195.35p 0
21/08/1997 195.90p 195.90p 195.90p 195.90p 0
20/08/1997 195.50p 195.50p 195.50p 195.50p 0
19/08/1997 193.65p 193.65p 193.65p 193.65p 0
18/08/1997 192.60p 192.60p 192.60p 192.60p 0
15/08/1997 195.10p 195.10p 195.10p 195.10p 0
14/08/1997 195.40p 195.40p 195.40p 195.40p 0
13/08/1997 195.40p 195.40p 195.40p 195.40p 0
12/08/1997 195.15p 195.15p 195.15p 195.15p 0
11/08/1997 194.70p 194.70p 194.70p 194.70p 0
08/08/1997 194.70p 194.70p 194.70p 194.70p 0
07/08/1997 194.30p 194.30p 194.30p 194.30p 0
06/08/1997 190.50p 190.50p 190.50p 190.50p 0
05/08/1997 189.85p 189.85p 189.85p 189.85p 0
04/08/1997 190.35p 190.35p 190.35p 190.35p 0
01/08/1997 190.70p 190.70p 190.70p 190.70p 0
31/07/1997 192.20p 192.20p 192.20p 192.20p 0
30/07/1997 192.55p 192.55p 192.55p 192.55p 0
29/07/1997 192.60p 192.60p 192.60p 192.60p 0
28/07/1997 193.10p 193.10p 193.10p 193.10p 0
25/07/1997 193.60p 193.60p 193.60p 193.60p 0

*Close Price adjusted for both dividends and splits