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
08/11/2000 212.50p 212.50p 212.50p 212.50p 0
07/11/2000 211.00p 211.00p 211.00p 211.00p 0
06/11/2000 210.50p 210.50p 210.50p 210.50p 0
03/11/2000 209.00p 209.00p 209.00p 209.00p 0
02/11/2000 207.00p 207.00p 207.00p 207.00p 0
01/11/2000 206.50p 206.50p 206.50p 206.50p 0
31/10/2000 202.50p 202.50p 202.50p 202.50p 0
30/10/2000 198.00p 198.00p 198.00p 198.00p 0
27/10/2000 199.50p 199.50p 199.50p 199.50p 0
26/10/2000 199.00p 199.00p 199.00p 199.00p 0
25/10/2000 200.00p 200.00p 200.00p 200.00p 0
24/10/2000 201.20p 201.20p 201.20p 201.20p 0
23/10/2000 201.00p 201.00p 201.00p 201.00p 0
20/10/2000 201.70p 201.70p 201.70p 201.70p 0
19/10/2000 201.50p 201.50p 201.50p 201.50p 0
18/10/2000 201.50p 201.50p 201.50p 201.50p 0
17/10/2000 204.00p 204.00p 204.00p 204.00p 0
16/10/2000 204.00p 204.00p 204.00p 204.00p 0
13/10/2000 201.70p 201.70p 201.70p 201.70p 0
12/10/2000 203.40p 203.40p 203.40p 203.40p 0
11/10/2000 204.00p 204.00p 204.00p 204.00p 0
10/10/2000 207.20p 207.20p 207.20p 207.20p 0
09/10/2000 207.20p 207.20p 207.20p 207.20p 0
06/10/2000 208.50p 208.50p 208.50p 208.50p 0
05/10/2000 208.40p 208.40p 208.40p 208.40p 0
04/10/2000 208.20p 208.20p 208.20p 208.20p 0
03/10/2000 208.50p 208.50p 208.50p 208.50p 0
02/10/2000 208.80p 208.80p 208.80p 208.80p 0
29/09/2000 208.80p 208.80p 208.80p 208.80p 0
28/09/2000 205.80p 205.80p 205.80p 205.80p 0
27/09/2000 208.50p 208.50p 208.50p 208.50p 0
26/09/2000 211.80p 211.80p 211.80p 211.80p 0
25/09/2000 211.80p 211.80p 211.80p 211.80p 0
22/09/2000 211.50p 211.50p 211.50p 211.50p 0
21/09/2000 213.80p 213.80p 213.80p 213.80p 0
20/09/2000 214.20p 214.20p 214.20p 214.20p 0
19/09/2000 214.20p 214.20p 214.20p 214.20p 0
18/09/2000 214.20p 214.20p 214.20p 214.20p 0
15/09/2000 215.20p 215.20p 215.20p 215.20p 0
14/09/2000 215.20p 215.20p 215.20p 215.20p 0
13/09/2000 214.80p 214.80p 214.80p 214.80p 0
12/09/2000 216.40p 216.40p 216.40p 216.40p 0
11/09/2000 221.00p 221.00p 221.00p 221.00p 0
08/09/2000 222.30p 222.30p 222.30p 222.30p 0
07/09/2000 224.50p 224.50p 224.50p 224.50p 0
06/09/2000 224.50p 224.50p 224.50p 224.50p 0
05/09/2000 226.00p 226.00p 226.00p 226.00p 0
04/09/2000 226.50p 226.50p 226.50p 226.50p 0
01/09/2000 223.70p 223.70p 223.70p 223.70p 0
31/08/2000 221.00p 221.00p 221.00p 221.00p 0
30/08/2000 220.00p 220.00p 220.00p 220.00p 0
29/08/2000 220.00p 220.00p 220.00p 220.00p 0
25/08/2000 220.00p 220.00p 220.00p 220.00p 0
24/08/2000 220.10p 220.10p 220.10p 220.10p 0
23/08/2000 219.20p 219.20p 219.20p 219.20p 0
22/08/2000 219.20p 219.20p 219.20p 219.20p 0
21/08/2000 218.50p 218.50p 218.50p 218.50p 0
18/08/2000 216.00p 216.00p 216.00p 216.00p 0
17/08/2000 215.90p 215.90p 215.90p 215.90p 0
16/08/2000 215.50p 215.50p 215.50p 215.50p 0
15/08/2000 214.00p 214.00p 214.00p 214.00p 0
14/08/2000 213.30p 213.30p 213.30p 213.30p 0
11/08/2000 212.80p 212.80p 212.80p 212.80p 0
10/08/2000 213.00p 213.00p 213.00p 213.00p 0
09/08/2000 212.80p 212.80p 212.80p 212.80p 0
08/08/2000 210.00p 210.00p 210.00p 210.00p 0
07/08/2000 210.50p 210.50p 210.50p 210.50p 0
04/08/2000 210.50p 210.50p 210.50p 210.50p 0
03/08/2000 209.50p 209.50p 209.50p 209.50p 0
02/08/2000 210.30p 210.30p 210.30p 210.30p 0
01/08/2000 210.30p 210.30p 210.30p 210.30p 0
31/07/2000 210.00p 210.00p 210.00p 210.00p 0
28/07/2000 210.00p 210.00p 210.00p 210.00p 0
27/07/2000 211.50p 211.50p 211.50p 211.50p 0
26/07/2000 211.00p 211.00p 211.00p 211.00p 0
25/07/2000 211.50p 211.50p 211.50p 211.50p 0
24/07/2000 211.70p 211.70p 211.70p 211.70p 0
21/07/2000 211.50p 211.50p 211.50p 211.50p 0
20/07/2000 211.50p 211.50p 211.50p 211.50p 0
19/07/2000 211.50p 211.50p 211.50p 211.50p 0
18/07/2000 211.50p 211.50p 211.50p 211.50p 0
17/07/2000 211.60p 211.60p 211.60p 211.60p 0
14/07/2000 211.50p 211.50p 211.50p 211.50p 0
13/07/2000 211.00p 211.00p 211.00p 211.00p 0
12/07/2000 212.50p 212.50p 212.50p 212.50p 0
11/07/2000 212.00p 212.00p 212.00p 212.00p 0
10/07/2000 212.00p 212.00p 212.00p 212.00p 0
07/07/2000 212.00p 212.00p 212.00p 212.00p 0
06/07/2000 212.00p 212.00p 212.00p 212.00p 0
05/07/2000 212.00p 212.00p 212.00p 212.00p 0
04/07/2000 212.00p 212.00p 212.00p 212.00p 0
03/07/2000 212.00p 212.00p 212.00p 212.00p 0
30/06/2000 212.00p 212.00p 212.00p 212.00p 0
29/06/2000 212.00p 212.00p 212.00p 212.00p 0
28/06/2000 212.00p 212.00p 212.00p 212.00p 0
27/06/2000 212.00p 212.00p 212.00p 212.00p 0
26/06/2000 211.50p 211.50p 211.50p 211.50p 0
23/06/2000 210.70p 210.70p 210.70p 210.70p 0
22/06/2000 210.20p 210.20p 210.20p 210.20p 0
21/06/2000 210.20p 210.20p 210.20p 210.20p 0
20/06/2000 210.20p 210.20p 210.20p 210.20p 0
19/06/2000 210.20p 210.20p 210.20p 210.20p 0
16/06/2000 210.20p 210.20p 210.20p 210.20p 0
15/06/2000 210.20p 210.20p 210.20p 210.20p 0
14/06/2000 210.20p 210.20p 210.20p 210.20p 0
13/06/2000 210.30p 210.30p 210.30p 210.30p 0
12/06/2000 210.90p 210.90p 210.90p 210.90p 0
09/06/2000 211.50p 211.50p 211.50p 211.50p 0
08/06/2000 212.00p 212.00p 212.00p 212.00p 0
07/06/2000 212.00p 212.00p 212.00p 212.00p 0
06/06/2000 214.50p 214.50p 214.50p 214.50p 0
05/06/2000 214.50p 214.50p 214.50p 214.50p 0
02/06/2000 215.00p 215.00p 215.00p 215.00p 0
01/06/2000 207.10p 207.10p 207.10p 207.10p 0
31/05/2000 204.50p 204.50p 204.50p 204.50p 0
30/05/2000 201.50p 201.50p 201.50p 201.50p 0
26/05/2000 197.50p 197.50p 197.50p 197.50p 0
25/05/2000 196.80p 196.80p 196.80p 196.80p 0
24/05/2000 195.00p 195.00p 195.00p 195.00p 0
23/05/2000 193.80p 193.80p 193.80p 193.80p 0
22/05/2000 193.30p 193.30p 193.30p 193.30p 0
19/05/2000 198.00p 198.00p 198.00p 198.00p 0
18/05/2000 203.50p 203.50p 203.50p 203.50p 0
17/05/2000 204.40p 204.40p 204.40p 204.40p 0
16/05/2000 205.20p 205.20p 205.20p 205.20p 0
15/05/2000 202.30p 202.30p 202.30p 202.30p 0
12/05/2000 202.50p 202.50p 202.50p 202.50p 0
11/05/2000 201.00p 201.00p 201.00p 201.00p 0
10/05/2000 200.70p 200.70p 200.70p 200.70p 0
09/05/2000 201.20p 201.20p 201.20p 201.20p 0
08/05/2000 201.70p 201.70p 201.70p 201.70p 0
05/05/2000 200.50p 200.50p 200.50p 200.50p 0
04/05/2000 200.50p 200.50p 200.50p 200.50p 0
03/05/2000 200.30p 200.30p 200.30p 200.30p 0
02/05/2000 203.00p 203.00p 203.00p 203.00p 0
28/04/2000 193.50p 193.50p 193.50p 193.50p 0
27/04/2000 193.00p 193.00p 193.00p 193.00p 0
26/04/2000 194.00p 194.00p 194.00p 194.00p 0
25/04/2000 193.00p 193.00p 193.00p 193.00p 0
20/04/2000 193.50p 193.50p 193.50p 193.50p 0
19/04/2000 194.00p 194.00p 194.00p 194.00p 0
18/04/2000 194.00p 194.00p 194.00p 194.00p 0
17/04/2000 195.70p 195.70p 195.70p 195.70p 0
14/04/2000 203.00p 203.00p 203.00p 203.00p 0
13/04/2000 205.50p 205.50p 205.50p 205.50p 0
12/04/2000 207.00p 207.00p 207.00p 207.00p 0
11/04/2000 207.50p 207.50p 207.50p 207.50p 0
10/04/2000 207.50p 207.50p 207.50p 207.50p 0
07/04/2000 207.50p 207.50p 207.50p 207.50p 0
06/04/2000 206.80p 206.80p 206.80p 206.80p 0
05/04/2000 206.50p 206.50p 206.50p 206.50p 0
04/04/2000 211.00p 211.00p 211.00p 211.00p 0
03/04/2000 211.30p 211.30p 211.30p 211.30p 0
31/03/2000 212.50p 212.50p 212.50p 212.50p 0
30/03/2000 215.20p 215.20p 215.20p 215.20p 0
29/03/2000 218.50p 218.50p 218.50p 218.50p 0
28/03/2000 219.50p 219.50p 219.50p 219.50p 0
27/03/2000 219.50p 219.50p 219.50p 219.50p 0
24/03/2000 219.50p 219.50p 219.50p 219.50p 0
23/03/2000 219.50p 219.50p 219.50p 219.50p 0
22/03/2000 219.00p 219.00p 219.00p 219.00p 0
21/03/2000 218.90p 218.90p 218.90p 218.90p 0
20/03/2000 219.50p 219.50p 219.50p 219.50p 0
17/03/2000 220.50p 220.50p 220.50p 220.50p 0
16/03/2000 210.50p 210.50p 210.50p 210.50p 0
15/03/2000 201.50p 201.50p 201.50p 201.50p 0
14/03/2000 201.50p 201.50p 201.50p 201.50p 0
13/03/2000 199.50p 199.50p 199.50p 199.50p 0
10/03/2000 199.00p 199.00p 199.00p 199.00p 0
09/03/2000 196.00p 196.00p 196.00p 196.00p 0
08/03/2000 195.00p 195.00p 195.00p 195.00p 0
07/03/2000 194.70p 194.70p 194.70p 194.70p 0
06/03/2000 193.00p 193.00p 193.00p 193.00p 0
03/03/2000 192.50p 192.50p 192.50p 192.50p 0
02/03/2000 188.50p 188.50p 188.50p 188.50p 0
01/03/2000 187.20p 187.20p 187.20p 187.20p 0
29/02/2000 186.00p 186.00p 186.00p 186.00p 0
28/02/2000 184.50p 184.50p 184.50p 184.50p 0
25/02/2000 187.00p 187.00p 187.00p 187.00p 0
24/02/2000 186.20p 186.20p 186.20p 186.20p 0
23/02/2000 185.90p 185.90p 185.90p 185.90p 0
22/02/2000 186.50p 186.50p 186.50p 186.50p 0
21/02/2000 187.00p 187.00p 187.00p 187.00p 0
18/02/2000 189.50p 189.50p 189.50p 189.50p 0
17/02/2000 190.80p 190.80p 190.80p 190.80p 0
16/02/2000 192.00p 192.00p 192.00p 192.00p 0
15/02/2000 193.00p 193.00p 193.00p 193.00p 0
14/02/2000 193.00p 193.00p 193.00p 193.00p 0
11/02/2000 196.50p 196.50p 196.50p 196.50p 0
10/02/2000 199.00p 199.00p 199.00p 199.00p 0
09/02/2000 201.00p 201.00p 201.00p 201.00p 0
08/02/2000 201.00p 201.00p 201.00p 201.00p 0
07/02/2000 201.00p 201.00p 201.00p 201.00p 0
04/02/2000 202.40p 202.40p 202.40p 202.40p 0
03/02/2000 202.50p 202.50p 202.50p 202.50p 0
02/02/2000 203.50p 203.50p 203.50p 203.50p 0
01/02/2000 204.00p 204.00p 204.00p 204.00p 0
28/01/2000 208.00p 208.00p 208.00p 208.00p 0
25/01/2000 212.50p 212.50p 212.50p 212.50p 0
24/01/2000 218.50p 218.50p 218.50p 218.50p 0

*Close Price adjusted for both dividends and splits