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
12/07/2019 314.00p 319.00p 314.00p 317.00p 43750
11/07/2019 316.00p 318.00p 314.24p 316.00p 38535
10/07/2019 311.00p 315.87p 311.00p 315.00p 73730
09/07/2019 315.00p 315.00p 311.61p 313.50p 73430
08/07/2019 315.00p 316.50p 315.00p 316.50p 22000
05/07/2019 318.00p 318.00p 316.00p 316.50p 20600
04/07/2019 318.00p 319.00p 318.00p 319.00p 16240
03/07/2019 320.00p 320.00p 318.00p 319.00p 52055
02/07/2019 319.00p 319.29p 318.20p 318.50p 13860
01/07/2019 318.00p 319.00p 314.00p 317.50p 36600
28/06/2019 311.00p 313.00p 311.00p 313.00p 23340
27/06/2019 312.00p 312.00p 308.08p 311.50p 144990
26/06/2019 312.00p 313.00p 311.00p 312.00p 33280
25/06/2019 314.00p 314.00p 310.70p 313.00p 38270
24/06/2019 312.00p 312.58p 308.03p 311.00p 58850
21/06/2019 313.00p 314.72p 312.09p 313.00p 42015
20/06/2019 314.00p 315.40p 314.00p 314.00p 48575
19/06/2019 313.00p 314.00p 310.00p 314.00p 56390
18/06/2019 311.00p 317.00p 311.00p 317.00p 88810
17/06/2019 312.00p 312.00p 308.36p 312.00p 159820
14/06/2019 309.00p 313.00p 308.00p 311.00p 84300
13/06/2019 312.00p 312.58p 310.00p 312.00p 53145
12/06/2019 315.00p 315.00p 311.00p 313.00p 30650
11/06/2019 316.00p 317.00p 315.00p 317.00p 63675
10/06/2019 320.00p 320.78p 316.00p 316.00p 78685
07/06/2019 318.00p 318.50p 317.00p 318.50p 239860
06/06/2019 318.00p 318.00p 317.00p 318.00p 25235
05/06/2019 317.00p 318.00p 316.00p 316.00p 28650
04/06/2019 313.00p 317.00p 312.70p 317.00p 35270
03/06/2019 310.00p 313.50p 308.24p 313.50p 23910
31/05/2019 310.00p 312.12p 309.60p 311.00p 49680
30/05/2019 312.78p 315.50p 312.40p 315.50p 6055
29/05/2019 314.00p 314.00p 311.30p 313.50p 17190
28/05/2019 317.00p 319.00p 314.00p 319.00p 71715
24/05/2019 317.00p 318.00p 316.96p 318.00p 27400
23/05/2019 318.00p 318.15p 315.00p 315.00p 30325
22/05/2019 324.00p 325.94p 320.00p 320.00p 138510
21/05/2019 320.00p 322.50p 320.00p 322.50p 157280
20/05/2019 319.00p 323.00p 318.15p 323.00p 40410
17/05/2019 320.00p 321.32p 319.04p 321.00p 60205
16/05/2019 320.32p 322.50p 320.32p 322.50p 82480
15/05/2019 326.00p 327.00p 323.00p 325.50p 36855
14/05/2019 324.00p 324.50p 321.30p 324.50p 113540
13/05/2019 324.00p 325.98p 321.00p 322.50p 75740
10/05/2019 325.00p 326.00p 324.20p 325.00p 229655
09/05/2019 321.00p 323.00p 321.00p 321.50p 34150
08/05/2019 322.00p 324.00p 322.00p 323.50p 32620
07/05/2019 324.00p 324.40p 322.00p 323.50p 58630
03/05/2019 326.00p 327.09p 323.30p 327.00p 40405
02/05/2019 324.00p 324.50p 323.20p 324.50p 64740
01/05/2019 327.00p 327.00p 324.18p 325.50p 32160
30/04/2019 324.00p 325.00p 321.00p 325.00p 66800
29/04/2019 324.00p 324.30p 322.30p 324.00p 149900
26/04/2019 323.00p 324.00p 321.00p 323.50p 152270
25/04/2019 321.00p 324.00p 320.00p 324.00p 45350
24/04/2019 322.00p 323.17p 322.00p 322.00p 89020
23/04/2019 323.00p 324.00p 322.00p 324.00p 40665
18/04/2019 321.15p 322.00p 321.01p 322.00p 46580
17/04/2019 322.00p 323.00p 321.00p 322.00p 85740
16/04/2019 323.00p 324.00p 321.29p 323.50p 35890
15/04/2019 320.00p 321.00p 318.02p 320.50p 71860
12/04/2019 318.00p 319.00p 316.85p 318.50p 40535
11/04/2019 319.00p 319.00p 317.33p 318.00p 187705
10/04/2019 318.00p 319.00p 317.00p 319.00p 177365
09/04/2019 316.00p 319.00p 316.00p 318.00p 205015
08/04/2019 318.00p 319.00p 315.00p 316.00p 193810
05/04/2019 317.00p 319.00p 315.00p 318.50p 54030
04/04/2019 316.00p 317.78p 316.00p 317.50p 72120
03/04/2019 316.00p 320.00p 316.00p 320.00p 49705
02/04/2019 316.00p 318.00p 313.00p 317.00p 30490
01/04/2019 314.00p 315.50p 312.00p 315.50p 67995
29/03/2019 316.00p 316.00p 312.00p 313.00p 178365
28/03/2019 311.00p 314.00p 311.00p 313.00p 112620
27/03/2019 314.00p 314.45p 312.23p 312.50p 67765
26/03/2019 314.00p 316.00p 311.30p 314.00p 77340
25/03/2019 311.00p 311.50p 309.39p 311.50p 62125
22/03/2019 316.00p 317.00p 313.03p 314.50p 17700
21/03/2019 317.00p 318.50p 316.00p 318.50p 87655
20/03/2019 318.00p 318.50p 317.00p 318.50p 62150
19/03/2019 320.00p 321.00p 316.00p 320.00p 42810
18/03/2019 316.00p 320.00p 313.00p 320.00p 70300
15/03/2019 313.00p 316.00p 312.00p 316.00p 106360
14/03/2019 314.00p 314.00p 311.00p 312.50p 59400
13/03/2019 311.00p 314.00p 310.04p 313.00p 97070
12/03/2019 313.00p 314.00p 311.00p 312.50p 71435
11/03/2019 312.00p 313.75p 311.16p 312.50p 107130
08/03/2019 312.00p 312.16p 311.00p 312.00p 80025
07/03/2019 317.00p 317.00p 314.00p 314.50p 40720
06/03/2019 317.00p 320.00p 315.00p 316.00p 98885
05/03/2019 319.00p 319.00p 316.00p 317.50p 44485
04/03/2019 316.00p 319.00p 316.00p 317.00p 46210
01/03/2019 316.00p 318.00p 315.00p 316.50p 33150
28/02/2019 314.00p 315.50p 311.60p 315.50p 19880
27/02/2019 313.00p 314.75p 312.75p 314.00p 36000
26/02/2019 314.00p 316.00p 313.00p 316.00p 42830
25/02/2019 320.00p 320.00p 316.03p 317.50p 31670
22/02/2019 316.28p 317.00p 316.20p 317.00p 38150
21/02/2019 317.00p 317.25p 316.00p 317.00p 40450
20/02/2019 316.00p 317.50p 315.00p 317.50p 40865
19/02/2019 318.00p 318.87p 316.00p 317.00p 46900
18/02/2019 320.00p 321.16p 318.00p 319.00p 43275
15/02/2019 322.00p 322.60p 320.00p 322.00p 9500
14/02/2019 325.00p 325.00p 322.30p 323.00p 51785
13/02/2019 324.00p 325.50p 323.00p 323.50p 37020
12/02/2019 325.00p 327.24p 320.86p 323.50p 50865
11/02/2019 321.60p 325.00p 321.60p 325.00p 19410
08/02/2019 320.00p 324.00p 317.00p 324.00p 51720
07/02/2019 322.00p 323.00p 321.00p 322.50p 18910
06/02/2019 320.75p 323.00p 320.75p 323.00p 22415
05/02/2019 322.00p 323.00p 318.00p 323.00p 51145
04/02/2019 317.00p 319.00p 317.00p 319.00p 30735
01/02/2019 320.00p 320.76p 318.00p 319.00p 43845
31/01/2019 321.00p 322.00p 318.00p 318.00p 92245
30/01/2019 319.00p 319.00p 315.40p 318.00p 42910
29/01/2019 316.00p 317.00p 310.40p 314.00p 50130
28/01/2019 318.00p 318.00p 310.00p 310.00p 35600
25/01/2019 316.00p 316.00p 316.00p 316.00p 21500
24/01/2019 313.00p 317.00p 313.00p 317.00p 35200
23/01/2019 315.00p 316.40p 313.00p 315.50p 27505
22/01/2019 320.36p 320.36p 316.40p 317.50p 12015
21/01/2019 318.00p 320.40p 317.15p 318.00p 48405
18/01/2019 318.00p 321.00p 317.18p 318.50p 310630
17/01/2019 315.00p 318.00p 313.15p 315.00p 27985
16/01/2019 316.00p 319.80p 316.00p 316.00p 33675
15/01/2019 319.00p 319.00p 315.00p 316.00p 18875
14/01/2019 314.00p 317.00p 313.00p 313.00p 18505
11/01/2019 318.00p 318.00p 315.00p 317.50p 43265
10/01/2019 312.00p 315.00p 309.60p 315.00p 60350
09/01/2019 309.00p 311.98p 308.00p 310.00p 17725
08/01/2019 306.00p 309.00p 304.00p 308.50p 83455
07/01/2019 304.00p 305.50p 303.00p 304.50p 62480
04/01/2019 301.00p 305.00p 300.00p 305.00p 108485
03/01/2019 299.00p 302.60p 298.00p 300.00p 33120
02/01/2019 297.00p 301.00p 295.00p 301.00p 80700
31/12/2018 297.00p 298.00p 297.00p 297.50p 27400
28/12/2018 296.00p 296.00p 293.90p 296.00p 31465
27/12/2018 297.00p 298.14p 292.00p 292.50p 92985
24/12/2018 299.00p 299.00p 295.00p 299.00p 6230
21/12/2018 296.00p 299.00p 295.00p 296.00p 64855
20/12/2018 292.00p 299.00p 292.00p 299.00p 18820
19/12/2018 297.00p 299.00p 296.00p 298.00p 58745
18/12/2018 294.00p 298.00p 292.00p 298.00p 68610
17/12/2018 296.00p 297.00p 295.00p 295.50p 27155
14/12/2018 296.00p 299.00p 294.00p 298.00p 52700
13/12/2018 299.00p 301.00p 298.84p 300.00p 24150
12/12/2018 302.00p 302.00p 297.00p 300.50p 125650
11/12/2018 298.00p 299.00p 294.60p 298.50p 92260
10/12/2018 294.00p 295.00p 293.00p 293.50p 42385
07/12/2018 297.00p 300.00p 295.00p 295.50p 153865
06/12/2018 295.00p 297.00p 292.00p 292.00p 174425
05/12/2018 298.00p 301.40p 298.00p 301.00p 72030
04/12/2018 303.00p 304.75p 303.00p 303.50p 94200
03/12/2018 311.00p 311.20p 305.00p 306.00p 105485
30/11/2018 306.00p 307.00p 305.02p 306.00p 14880
29/11/2018 306.00p 307.50p 305.25p 307.50p 47325
28/11/2018 310.00p 312.00p 310.00p 312.00p 147090
27/11/2018 311.00p 312.50p 310.20p 312.50p 26810
26/11/2018 311.00p 314.00p 310.00p 312.50p 254340
23/11/2018 311.00p 311.00p 310.20p 310.50p 16095
22/11/2018 312.22p 312.92p 309.20p 312.50p 22160
21/11/2018 311.00p 313.50p 309.00p 313.50p 36345
20/11/2018 309.00p 310.15p 307.00p 309.50p 44040
19/11/2018 311.00p 312.04p 310.33p 311.50p 22610
16/11/2018 314.00p 314.42p 311.00p 312.00p 46875
15/11/2018 316.00p 316.75p 311.00p 315.00p 55840
14/11/2018 314.00p 317.00p 312.00p 316.50p 71180
13/11/2018 316.00p 316.00p 314.00p 315.00p 27840
12/11/2018 318.00p 318.00p 314.15p 315.00p 22715
09/11/2018 316.00p 317.00p 314.90p 316.00p 38265
08/11/2018 317.00p 319.00p 313.40p 318.50p 58080
07/11/2018 312.45p 314.67p 312.20p 314.50p 19910
06/11/2018 311.00p 313.00p 309.00p 309.00p 48815
05/11/2018 314.00p 314.20p 312.00p 314.00p 53925
02/11/2018 319.00p 319.00p 311.95p 317.00p 130110
01/11/2018 320.00p 320.00p 315.00p 315.00p 50690
31/10/2018 314.00p 317.00p 314.00p 314.00p 54830
30/10/2018 311.00p 312.00p 308.33p 312.00p 20900
29/10/2018 308.00p 312.00p 306.03p 310.00p 129700
26/10/2018 304.00p 306.88p 303.00p 305.00p 52120
25/10/2018 306.00p 308.50p 302.20p 308.50p 99735
24/10/2018 308.00p 309.00p 306.04p 307.00p 476710
23/10/2018 310.00p 310.00p 306.03p 310.00p 28820
22/10/2018 316.00p 319.00p 313.00p 315.00p 24530
19/10/2018 316.00p 317.00p 315.00p 316.50p 18780
18/10/2018 316.00p 320.00p 315.00p 318.50p 27485
17/10/2018 317.00p 318.32p 316.05p 318.00p 22035
16/10/2018 319.00p 319.00p 313.00p 319.00p 36220
15/10/2018 315.00p 317.00p 314.30p 316.50p 68155
12/10/2018 316.00p 318.00p 315.00p 315.00p 33955
11/10/2018 313.00p 319.00p 312.00p 312.00p 59955
10/10/2018 327.00p 327.00p 320.00p 323.00p 23240
09/10/2018 325.00p 326.40p 323.00p 323.00p 58740
08/10/2018 330.00p 330.87p 326.00p 326.50p 50985
05/10/2018 334.00p 334.16p 330.00p 330.50p 49735
04/10/2018 334.00p 334.32p 333.00p 333.00p 23680
03/10/2018 335.24p 336.50p 335.00p 336.50p 27980
02/10/2018 335.26p 336.00p 334.00p 336.00p 65145
01/10/2018 336.00p 336.50p 335.00p 336.50p 29185
28/09/2018 337.00p 338.99p 334.00p 337.00p 243260
27/09/2018 338.00p 340.00p 338.00p 340.00p 37590

*Close Price adjusted for both dividends and splits