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
10/02/2021 338.00p 341.96p 337.12p 339.00p 685416
09/02/2021 336.00p 342.00p 336.00p 340.00p 468280
08/02/2021 338.00p 344.00p 336.00p 340.00p 312551
05/02/2021 338.00p 338.00p 334.00p 336.00p 378275
04/02/2021 334.00p 338.50p 332.00p 332.00p 529714
03/02/2021 336.00p 338.00p 334.00p 336.00p 206532
02/02/2021 336.00p 336.00p 332.00p 334.00p 169251
01/02/2021 332.00p 338.00p 326.00p 335.00p 394672
29/01/2021 326.00p 330.63p 324.54p 330.00p 221227
28/01/2021 330.00p 332.00p 325.50p 331.00p 359882
27/01/2021 338.00p 340.00p 330.00p 332.00p 401853
26/01/2021 336.00p 339.00p 334.00p 338.00p 218622
25/01/2021 342.00p 343.60p 336.50p 338.00p 299274
22/01/2021 340.00p 344.00p 337.01p 342.00p 196245
21/01/2021 342.00p 345.00p 337.99p 344.00p 199539
20/01/2021 340.00p 340.49p 336.50p 340.00p 96185
19/01/2021 344.00p 344.00p 337.62p 339.00p 226042
18/01/2021 342.00p 342.00p 337.51p 340.00p 199227
15/01/2021 338.00p 342.50p 335.68p 336.00p 118356
14/01/2021 344.00p 346.00p 338.00p 341.00p 151762
13/01/2021 346.00p 346.00p 336.00p 338.00p 342989
12/01/2021 348.00p 346.00p 340.00p 344.00p 385143
11/01/2021 348.00p 348.00p 343.75p 346.00p 172230
08/01/2021 346.00p 350.00p 344.00p 344.00p 211134
07/01/2021 346.00p 346.98p 340.32p 346.00p 153874
06/01/2021 342.00p 346.00p 340.00p 342.00p 257619
05/01/2021 336.00p 340.00p 334.70p 338.00p 218939
04/01/2021 342.00p 342.00p 336.00p 339.00p 189482
31/12/2020 340.00p 340.00p 333.04p 337.00p 121518
30/12/2020 344.00p 344.00p 340.40p 342.00p 146986
24/12/2020 330.00p 334.00p 322.88p 334.00p 211506
23/12/2020 318.00p 330.00p 318.00p 328.00p 102330
22/12/2020 320.00p 324.00p 310.00p 316.00p 199151
21/12/2020 322.00p 322.00p 314.00p 316.00p 333471
18/12/2020 320.00p 334.00p 320.00p 320.00p 328879
17/12/2020 322.00p 328.00p 321.61p 322.00p 265862
16/12/2020 326.00p 332.00p 322.00p 322.00p 568655
15/12/2020 320.00p 324.00p 316.00p 322.00p 409528
14/12/2020 324.00p 330.00p 316.00p 318.00p 306336
11/12/2020 326.00p 332.49p 316.00p 316.00p 445955
10/12/2020 334.00p 334.00p 324.00p 326.00p 205842
09/12/2020 330.00p 334.00p 324.00p 328.00p 897690
08/12/2020 326.00p 340.00p 324.00p 328.00p 828343
07/12/2020 328.00p 346.00p 322.00p 325.00p 2040494
04/12/2020 298.00p 308.00p 296.00p 299.00p 120779
03/12/2020 296.00p 296.00p 292.00p 294.00p 118270
02/12/2020 292.00p 295.60p 291.51p 295.00p 84303
01/12/2020 288.00p 296.00p 288.00p 290.00p 39298
30/11/2020 286.00p 289.78p 284.00p 284.00p 74659
27/11/2020 288.00p 291.60p 284.00p 288.00p 202590
26/11/2020 288.00p 291.00p 288.00p 290.00p 40347
25/11/2020 288.00p 291.00p 288.00p 288.00p 90591
24/11/2020 290.00p 290.83p 286.00p 286.00p 114151
23/11/2020 292.00p 293.49p 287.00p 287.00p 69491
20/11/2020 292.00p 292.00p 286.60p 288.00p 99091
19/11/2020 292.00p 292.00p 287.00p 287.00p 47902
18/11/2020 288.00p 292.67p 284.04p 289.00p 141863
17/11/2020 282.00p 285.29p 280.00p 280.00p 171097
16/11/2020 280.00p 284.00p 274.00p 282.00p 229016
13/11/2020 272.00p 277.34p 270.10p 274.00p 47162
12/11/2020 276.00p 276.00p 270.00p 274.00p 123201
10/11/2020 270.00p 274.00p 268.00p 270.00p 216949
09/11/2020 268.00p 278.00p 266.00p 272.00p 215607
06/11/2020 260.00p 264.00p 259.68p 263.00p 18265
05/11/2020 260.00p 260.50p 256.00p 258.00p 35578
04/11/2020 250.00p 257.00p 250.00p 257.00p 22695
03/11/2020 250.00p 253.00p 248.00p 252.00p 193152
02/11/2020 248.00p 248.00p 244.00p 246.00p 156006
30/10/2020 248.00p 248.98p 244.50p 246.00p 250332
29/10/2020 248.00p 251.00p 248.00p 251.00p 18033
28/10/2020 258.00p 258.00p 250.00p 250.00p 62460
27/10/2020 258.00p 259.00p 258.00p 259.00p 41695
26/10/2020 262.00p 262.00p 258.00p 259.00p 25245
23/10/2020 262.00p 262.00p 260.00p 261.00p 157431
22/10/2020 258.00p 260.26p 258.00p 259.00p 40203
21/10/2020 258.00p 260.84p 258.00p 259.00p 58596
20/10/2020 262.00p 262.00p 258.00p 258.00p 281204
19/10/2020 260.00p 261.00p 258.50p 259.00p 61121
16/10/2020 260.00p 263.00p 257.78p 260.00p 103193
15/10/2020 262.00p 262.00p 256.00p 262.00p 14455
14/10/2020 264.00p 264.00p 259.50p 261.00p 45756
13/10/2020 266.00p 266.00p 258.00p 259.00p 110402
12/10/2020 262.00p 263.98p 260.06p 262.00p 58240
09/10/2020 260.00p 266.00p 257.48p 261.00p 107424
08/10/2020 262.00p 266.00p 254.50p 261.00p 57218
07/10/2020 260.00p 260.00p 254.50p 257.00p 79728
06/10/2020 254.00p 258.00p 254.00p 257.00p 95793
05/10/2020 256.00p 258.35p 254.00p 255.00p 87058
02/10/2020 254.00p 253.00p 250.00p 253.00p 48187
01/10/2020 254.00p 254.00p 252.00p 253.00p 65445
30/09/2020 252.00p 254.00p 250.00p 253.00p 32063
29/09/2020 250.00p 251.00p 248.05p 250.00p 22004
28/09/2020 250.00p 252.48p 248.00p 251.00p 47041
25/09/2020 248.00p 250.00p 246.00p 248.00p 93164
24/09/2020 250.00p 250.33p 248.00p 250.00p 216055
23/09/2020 254.00p 255.33p 252.17p 253.00p 29831
22/09/2020 254.00p 255.60p 250.34p 253.00p 80578
21/09/2020 254.00p 258.00p 247.66p 254.00p 148099
18/09/2020 258.00p 259.49p 256.00p 258.00p 116743
17/09/2020 260.00p 260.00p 258.00p 259.00p 47210
16/09/2020 264.00p 264.00p 258.00p 261.00p 24253
15/09/2020 260.00p 262.00p 254.60p 261.00p 84125
14/09/2020 260.00p 260.00p 256.00p 258.00p 6052
11/09/2020 256.00p 257.76p 256.00p 257.00p 19061
10/09/2020 258.00p 257.00p 254.00p 257.00p 87997
09/09/2020 258.00p 258.00p 252.58p 256.00p 75183
08/09/2020 254.00p 257.56p 252.00p 255.00p 35830
07/09/2020 256.00p 256.00p 252.00p 256.00p 31731
04/09/2020 258.00p 258.00p 252.00p 253.00p 11444
03/09/2020 262.00p 264.00p 257.00p 257.00p 61765
02/09/2020 264.00p 264.00p 260.00p 260.00p 94423
01/09/2020 258.00p 260.00p 256.00p 258.00p 59762
28/08/2020 258.00p 261.00p 258.00p 258.00p 38051
27/08/2020 260.00p 260.00p 257.00p 260.00p 46054
26/08/2020 260.00p 262.00p 258.00p 262.00p 74591
25/08/2020 262.00p 265.00p 260.00p 260.00p 52587
24/08/2020 260.00p 262.00p 260.00p 262.00p 48327
21/08/2020 258.00p 260.00p 258.00p 258.00p 48960
20/08/2020 260.00p 260.00p 258.00p 258.00p 69709
19/08/2020 260.00p 262.00p 260.00p 260.00p 46123
18/08/2020 262.00p 262.00p 256.75p 260.00p 24618
17/08/2020 266.00p 262.00p 258.00p 262.00p 4925
14/08/2020 266.00p 266.00p 258.00p 258.00p 54518
13/08/2020 264.00p 264.00p 262.00p 262.00p 35628
12/08/2020 264.00p 266.49p 264.00p 264.00p 7494
11/08/2020 266.00p 268.00p 264.00p 266.00p 15306
10/08/2020 260.00p 261.00p 258.00p 260.00p 39688
07/08/2020 264.00p 264.00p 258.00p 258.00p 18066
06/08/2020 258.00p 261.00p 258.00p 258.00p 68963
05/08/2020 256.00p 262.00p 256.00p 262.00p 57108
04/08/2020 254.00p 255.50p 252.00p 254.00p 45754
03/08/2020 250.00p 254.50p 248.00p 254.00p 278817
31/07/2020 254.00p 254.00p 248.00p 252.00p 77468
29/07/2020 252.00p 254.00p 252.00p 252.00p 11847
28/07/2020 254.00p 256.00p 246.12p 254.00p 77085
27/07/2020 252.00p 254.44p 252.00p 252.00p 130405
24/07/2020 248.00p 252.00p 248.00p 250.00p 156908
23/07/2020 254.00p 256.00p 252.00p 254.00p 102570
22/07/2020 254.00p 255.48p 252.00p 254.00p 107211
21/07/2020 254.00p 255.00p 252.00p 254.00p 17392
20/07/2020 254.00p 256.00p 252.00p 252.00p 41328
17/07/2020 254.00p 256.96p 254.00p 254.00p 33181
16/07/2020 254.00p 260.00p 252.00p 254.00p 40374
15/07/2020 256.00p 260.00p 256.00p 256.00p 62978
14/07/2020 248.00p 254.00p 248.00p 254.00p 54592
13/07/2020 254.00p 258.00p 248.00p 248.00p 30847
10/07/2020 246.00p 250.00p 246.00p 248.00p 97370
09/07/2020 252.00p 255.80p 246.00p 246.00p 162220
08/07/2020 250.00p 256.00p 250.00p 252.00p 173791
07/07/2020 252.00p 252.25p 250.00p 252.00p 24238
06/07/2020 258.00p 258.00p 252.00p 254.00p 12673
03/07/2020 250.00p 256.00p 246.00p 248.00p 38010
02/07/2020 254.00p 256.00p 253.51p 254.00p 79249
01/07/2020 250.00p 253.00p 249.00p 252.00p 233742
30/06/2020 250.50p 251.06p 242.78p 250.00p 70860
29/06/2020 249.00p 252.00p 248.00p 250.50p 184280
26/06/2020 252.00p 254.83p 249.25p 250.00p 22823
25/06/2020 257.50p 257.50p 247.50p 251.00p 51324
24/06/2020 256.00p 256.00p 253.00p 253.00p 10360
23/06/2020 259.00p 262.00p 258.00p 259.00p 37788
22/06/2020 258.00p 264.14p 256.39p 259.50p 25280
19/06/2020 258.00p 263.50p 253.00p 253.00p 643473
18/06/2020 253.00p 259.50p 251.00p 257.50p 295453
17/06/2020 253.00p 253.13p 251.05p 253.00p 207464
16/06/2020 254.50p 255.00p 247.50p 251.00p 58276
15/06/2020 243.50p 247.00p 239.37p 245.50p 92215
12/06/2020 241.00p 248.20p 236.75p 247.50p 56386
11/06/2020 245.50p 249.25p 243.00p 246.50p 102559
10/06/2020 257.50p 257.50p 249.00p 252.00p 83092
09/06/2020 258.00p 258.00p 251.75p 252.50p 41585
08/06/2020 263.50p 269.00p 257.11p 260.00p 94870
05/06/2020 254.00p 261.50p 250.48p 261.50p 88323
04/06/2020 258.50p 259.10p 246.00p 246.00p 90284
03/06/2020 259.00p 262.00p 251.45p 259.00p 64375
02/06/2020 255.50p 257.50p 247.00p 253.50p 50492
01/06/2020 252.00p 252.00p 247.10p 250.00p 30315
01/06/2020 252.00p 252.00p 247.10p 250.00p 30315
01/06/2020 252.00p 252.00p 247.10p 250.00p 30315
01/06/2020 252.00p 252.00p 247.10p 250.00p 30315
29/05/2020 248.00p 249.75p 247.00p 247.00p 30432
28/05/2020 250.00p 252.70p 250.00p 251.50p 74401
27/05/2020 251.00p 254.50p 249.00p 249.50p 53786
26/05/2020 248.00p 248.80p 243.50p 246.00p 50641
22/05/2020 240.00p 244.00p 233.50p 243.00p 43339
21/05/2020 242.50p 246.50p 236.00p 240.00p 62499
20/05/2020 252.50p 252.50p 245.70p 247.00p 74157
19/05/2020 248.00p 248.07p 246.00p 247.00p 15004
18/05/2020 240.00p 250.50p 237.03p 248.00p 63215
15/05/2020 237.50p 237.50p 225.10p 236.50p 64047
14/05/2020 237.00p 237.00p 226.50p 231.00p 76764
13/05/2020 252.50p 252.50p 238.70p 240.00p 25710
12/05/2020 249.00p 249.52p 243.00p 247.00p 24939
11/05/2020 243.00p 250.56p 242.04p 248.00p 100499
07/05/2020 242.00p 250.50p 241.00p 245.50p 44787
06/05/2020 242.50p 246.50p 241.00p 246.50p 88179
05/05/2020 240.50p 247.00p 238.00p 244.50p 96910
01/05/2020 242.00p 244.50p 237.00p 239.00p 58002
30/04/2020 248.00p 254.00p 243.19p 246.00p 94021
29/04/2020 257.50p 258.25p 250.00p 253.50p 559525
28/04/2020 251.50p 255.00p 243.45p 248.00p 76046

*Close Price adjusted for both dividends and splits