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
29/05/2012 241.80p 243.33p 241.00p 242.40p 57715
28/05/2012 241.00p 242.78p 240.90p 241.40p 25485
25/05/2012 240.80p 242.60p 240.00p 241.40p 56775
24/05/2012 242.00p 243.60p 241.00p 241.90p 71365
23/05/2012 241.00p 241.00p 237.60p 237.60p 45435
22/05/2012 241.40p 243.20p 240.40p 243.20p 85440
21/05/2012 239.60p 241.60p 239.40p 241.60p 77395
18/05/2012 238.00p 239.98p 237.00p 238.60p 68030
17/05/2012 243.00p 244.78p 239.20p 239.20p 54195
16/05/2012 241.60p 243.90p 239.80p 242.80p 49215
15/05/2012 243.00p 243.90p 241.22p 243.90p 86940
14/05/2012 242.80p 244.00p 240.00p 241.00p 171925
11/05/2012 243.20p 245.20p 241.42p 245.20p 31920
10/05/2012 242.20p 245.60p 242.20p 242.80p 57675
09/05/2012 243.60p 245.20p 242.60p 243.90p 92030
08/05/2012 243.00p 247.00p 243.00p 243.80p 53000
04/05/2012 249.00p 249.00p 243.00p 243.00p 71275
03/05/2012 249.20p 249.80p 247.00p 249.00p 46860
02/05/2012 246.80p 249.00p 246.80p 249.00p 66170
01/05/2012 247.00p 249.00p 246.16p 247.90p 54300
30/04/2012 247.20p 247.20p 245.20p 246.00p 39220
27/04/2012 246.80p 248.00p 245.70p 247.00p 55385
26/04/2012 247.60p 247.60p 244.60p 245.00p 48970
25/04/2012 246.60p 247.00p 245.60p 245.60p 58395
24/04/2012 245.20p 247.00p 244.00p 244.00p 76615
23/04/2012 245.60p 246.36p 243.70p 243.70p 66625
20/04/2012 244.96p 246.98p 244.80p 245.50p 30440
19/04/2012 243.80p 246.96p 243.80p 246.00p 63880
18/04/2012 245.80p 246.00p 243.92p 246.00p 63645
17/04/2012 244.40p 245.20p 244.22p 244.80p 54155
16/04/2012 243.60p 245.20p 243.20p 243.90p 45715
13/04/2012 243.00p 245.09p 241.20p 241.20p 34495
12/04/2012 244.00p 245.00p 242.20p 244.60p 30965
11/04/2012 242.00p 243.94p 240.72p 242.70p 74320
10/04/2012 242.60p 243.73p 240.80p 243.20p 114115
05/04/2012 242.40p 245.00p 242.40p 245.00p 68555
04/04/2012 243.52p 246.00p 242.00p 242.00p 41465
03/04/2012 245.40p 246.00p 242.82p 246.00p 78205
02/04/2012 244.80p 245.98p 242.00p 245.20p 124665
30/03/2012 243.64p 245.00p 241.82p 245.00p 70540
29/03/2012 244.00p 245.60p 242.02p 244.60p 126065
28/03/2012 246.20p 246.80p 243.60p 246.00p 84815
27/03/2012 245.40p 247.29p 245.00p 245.00p 77320
26/03/2012 246.80p 248.00p 244.70p 247.00p 186165
23/03/2012 247.80p 248.40p 243.20p 244.60p 126615
22/03/2012 245.80p 247.20p 243.40p 245.60p 98125
21/03/2012 244.80p 248.12p 243.80p 247.60p 93450
20/03/2012 247.80p 249.50p 244.62p 245.00p 86760
19/03/2012 248.00p 250.00p 245.00p 248.20p 98635
16/03/2012 248.40p 250.80p 248.40p 250.00p 52560
15/03/2012 251.60p 252.00p 248.60p 251.80p 111425
14/03/2012 247.80p 252.00p 246.40p 251.60p 127675
13/03/2012 247.40p 248.00p 243.07p 248.00p 52555
12/03/2012 243.60p 246.00p 242.00p 245.40p 59540
09/03/2012 241.80p 243.00p 239.62p 243.00p 42365
08/03/2012 240.80p 241.71p 239.60p 239.60p 74120
07/03/2012 236.40p 239.20p 235.40p 239.20p 107195
06/03/2012 238.80p 241.00p 237.40p 239.20p 78245
05/03/2012 239.80p 241.38p 239.20p 239.20p 69060
02/03/2012 241.60p 241.60p 239.03p 241.20p 42735
01/03/2012 240.00p 241.60p 239.42p 241.60p 74860
29/02/2012 241.00p 242.00p 239.40p 239.40p 74515
28/02/2012 240.80p 241.00p 238.82p 241.00p 73495
27/02/2012 238.00p 240.00p 237.42p 240.00p 78485
24/02/2012 241.00p 241.80p 239.80p 239.80p 47580
23/02/2012 240.40p 240.40p 238.00p 239.00p 50475
22/02/2012 236.40p 239.60p 236.40p 237.80p 64185
21/02/2012 238.00p 239.42p 237.62p 238.40p 54850
20/02/2012 239.00p 239.34p 238.40p 238.50p 54950
17/02/2012 237.00p 238.00p 236.62p 236.90p 16140
16/02/2012 236.00p 236.20p 235.00p 235.30p 28235
15/02/2012 236.00p 237.80p 236.00p 237.60p 46670
14/02/2012 235.60p 237.60p 235.60p 236.70p 14555
13/02/2012 235.00p 237.80p 235.00p 236.70p 23385
10/02/2012 234.00p 236.80p 234.00p 236.80p 60285
09/02/2012 235.60p 237.00p 235.60p 236.80p 47610
08/02/2012 237.20p 237.40p 234.80p 236.10p 28505
07/02/2012 236.20p 237.40p 233.80p 237.40p 80605
06/02/2012 236.00p 237.20p 234.44p 235.90p 27175
03/02/2012 233.60p 236.60p 233.20p 236.60p 35860
02/02/2012 234.00p 235.60p 232.20p 235.60p 79730
01/02/2012 231.20p 234.00p 230.62p 234.00p 43745
31/01/2012 231.00p 233.20p 231.00p 231.20p 111495
30/01/2012 229.00p 230.00p 228.00p 229.70p 61980
27/01/2012 231.80p 232.58p 229.80p 230.80p 82435
26/01/2012 231.20p 233.86p 229.40p 231.00p 128850
25/01/2012 228.60p 231.62p 228.20p 228.20p 27300
24/01/2012 230.80p 230.80p 229.02p 230.10p 26345
23/01/2012 233.00p 233.00p 230.00p 230.00p 20475
20/01/2012 230.60p 233.18p 230.20p 231.40p 21715
19/01/2012 232.60p 234.80p 230.80p 234.80p 77935
18/01/2012 228.60p 234.40p 228.60p 232.90p 71895
17/01/2012 233.20p 233.58p 231.00p 231.20p 38700
16/01/2012 230.60p 230.60p 229.02p 229.70p 24935
13/01/2012 228.20p 231.30p 227.00p 227.80p 84625
12/01/2012 231.00p 232.60p 228.87p 229.60p 32825
11/01/2012 233.00p 233.90p 229.20p 231.00p 58685
10/01/2012 230.80p 233.80p 229.25p 233.00p 569730
09/01/2012 229.60p 231.20p 228.00p 228.00p 44380
06/01/2012 229.60p 231.00p 228.00p 231.00p 83640
05/01/2012 231.60p 231.60p 226.80p 226.80p 50150
04/01/2012 232.40p 232.60p 228.20p 228.90p 41740
03/01/2012 232.00p 233.20p 228.00p 230.60p 49195
30/12/2011 228.40p 230.00p 228.00p 229.30p 19930
29/12/2011 228.20p 230.20p 224.40p 224.40p 41825
28/12/2011 228.20p 228.20p 225.20p 226.40p 7955
23/12/2011 225.80p 227.80p 224.68p 226.50p 44120
22/12/2011 225.60p 225.89p 223.42p 225.80p 35550
21/12/2011 224.30p 225.78p 221.72p 223.00p 27890
20/12/2011 220.40p 224.20p 220.20p 223.40p 25640
19/12/2011 219.80p 223.20p 219.80p 220.20p 24805
16/12/2011 224.00p 225.00p 220.20p 220.20p 52820
15/12/2011 220.80p 223.78p 219.40p 220.60p 30600
14/12/2011 220.20p 222.40p 218.00p 221.80p 48305
13/12/2011 221.80p 223.20p 220.60p 220.60p 34695
12/12/2011 221.60p 223.98p 219.00p 219.00p 21650
09/12/2011 222.80p 224.09p 220.20p 220.20p 30095
08/12/2011 228.60p 228.60p 221.00p 221.00p 93870
07/12/2011 229.40p 233.40p 224.00p 224.00p 29525
06/12/2011 226.60p 231.70p 226.60p 228.20p 25115
05/12/2011 229.00p 233.80p 228.00p 228.00p 31195
02/12/2011 228.40p 232.38p 228.00p 229.80p 28800
01/12/2011 230.20p 233.60p 227.20p 227.20p 35515
30/11/2011 228.80p 231.40p 222.66p 231.00p 39740
29/11/2011 225.00p 228.40p 223.20p 226.00p 72430
28/11/2011 224.60p 225.20p 222.60p 224.50p 37860
25/11/2011 217.20p 219.28p 215.20p 218.60p 44280
24/11/2011 218.00p 218.80p 216.20p 216.20p 57930
23/11/2011 216.80p 218.20p 215.20p 215.20p 74315
22/11/2011 224.80p 225.40p 223.80p 224.80p 67545
21/11/2011 223.60p 224.80p 220.40p 220.40p 57505
18/11/2011 227.20p 228.00p 226.80p 226.80p 11255
17/11/2011 226.00p 229.24p 226.00p 227.10p 61080
16/11/2011 229.20p 230.20p 226.20p 226.20p 18350
15/11/2011 230.00p 232.40p 229.00p 229.00p 32880
14/11/2011 230.20p 234.58p 230.00p 230.00p 34685
11/11/2011 229.00p 232.20p 227.60p 228.80p 28375
10/11/2011 228.80p 230.80p 224.20p 229.00p 60950
09/11/2011 235.20p 235.20p 228.62p 230.00p 56145
08/11/2011 234.00p 236.00p 230.92p 234.70p 35415
07/11/2011 229.00p 233.40p 228.20p 228.20p 40240
04/11/2011 231.00p 235.50p 229.80p 229.80p 28790
03/11/2011 227.60p 234.40p 227.60p 233.50p 83625
02/11/2011 230.00p 233.60p 229.80p 231.60p 48735
01/11/2011 228.80p 232.40p 226.60p 231.60p 64785
31/10/2011 233.60p 235.40p 232.20p 232.20p 48095
28/10/2011 238.00p 240.52p 235.80p 236.00p 66930
27/10/2011 240.00p 242.60p 239.00p 240.10p 54700
26/10/2011 235.60p 238.49p 234.40p 236.30p 29935
25/10/2011 235.40p 239.20p 234.20p 234.20p 40535
24/10/2011 235.40p 237.78p 235.40p 237.70p 7775
21/10/2011 234.80p 235.60p 232.00p 234.50p 21225
20/10/2011 229.20p 233.00p 228.40p 228.40p 18645
19/10/2011 235.80p 236.00p 230.00p 231.60p 52215
18/10/2011 229.60p 231.40p 228.60p 231.00p 59440
17/10/2011 237.00p 242.80p 231.80p 231.80p 38130
14/10/2011 236.78p 238.50p 234.40p 237.50p 11600
13/10/2011 234.80p 239.00p 230.20p 230.20p 16300
12/10/2011 240.20p 240.20p 234.22p 237.00p 23590
11/10/2011 237.20p 240.80p 235.80p 236.00p 30750
10/10/2011 236.80p 240.50p 236.80p 240.50p 19565
07/10/2011 237.80p 238.20p 234.80p 234.80p 7960
06/10/2011 233.80p 235.60p 228.00p 235.20p 65360
05/10/2011 225.60p 229.80p 224.80p 228.40p 36585
04/10/2011 222.00p 224.60p 221.00p 222.50p 29230
03/10/2011 222.00p 226.00p 222.00p 226.00p 67100
30/09/2011 230.00p 230.00p 224.62p 227.10p 12690
29/09/2011 229.20p 229.60p 226.22p 228.20p 37320
28/09/2011 229.20p 230.40p 228.00p 228.40p 53320
27/09/2011 224.60p 229.40p 224.40p 227.40p 28280
26/09/2011 217.80p 224.00p 216.66p 224.00p 50195
23/09/2011 222.60p 222.80p 216.00p 216.00p 34540
22/09/2011 221.00p 223.58p 218.00p 218.00p 70940
21/09/2011 228.00p 231.00p 224.80p 224.80p 65795
20/09/2011 228.00p 230.38p 225.60p 230.00p 73915
19/09/2011 226.20p 228.58p 225.40p 227.20p 30950
16/09/2011 229.60p 232.40p 227.40p 228.00p 152010
15/09/2011 229.20p 232.00p 227.20p 232.00p 52760
14/09/2011 222.00p 228.00p 222.00p 226.80p 61595
13/09/2011 223.80p 226.20p 221.40p 221.80p 23835
12/09/2011 223.80p 226.20p 222.00p 222.00p 12860
09/09/2011 229.00p 233.34p 227.00p 229.50p 42660
08/09/2011 231.00p 236.60p 231.00p 232.40p 66285
07/09/2011 228.00p 231.00p 228.00p 230.00p 54880
06/09/2011 225.80p 228.20p 222.06p 225.00p 71000
05/09/2011 223.40p 226.38p 223.40p 224.10p 5690
02/09/2011 234.40p 235.00p 228.50p 228.50p 61450
01/09/2011 239.00p 242.00p 236.60p 238.50p 26260
31/08/2011 237.00p 240.30p 235.82p 240.30p 25375
30/08/2011 234.20p 237.30p 234.20p 234.50p 11440
26/08/2011 230.00p 235.12p 223.20p 228.40p 38035
25/08/2011 237.20p 241.70p 233.20p 235.10p 38325
24/08/2011 233.40p 238.00p 230.40p 238.00p 43430
23/08/2011 232.20p 236.00p 231.26p 232.00p 44175
22/08/2011 226.00p 233.00p 226.00p 228.00p 27210
19/08/2011 226.80p 230.20p 224.00p 229.40p 17735
18/08/2011 232.60p 236.80p 223.80p 229.40p 75555
17/08/2011 236.00p 237.80p 235.00p 237.00p 38785
16/08/2011 240.60p 240.60p 234.40p 236.80p 88370
15/08/2011 249.00p 249.00p 243.20p 245.80p 82245

*Close Price adjusted for both dividends and splits