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
08/12/2017 349.80p 351.20p 346.74p 350.30p 6220
07/12/2017 350.00p 350.00p 347.80p 349.20p 17760
06/12/2017 346.40p 350.00p 346.40p 349.50p 54270
05/12/2017 348.00p 350.77p 348.00p 348.00p 23675
04/12/2017 348.40p 350.40p 348.20p 350.00p 17770
01/12/2017 345.80p 346.20p 343.59p 345.00p 27200
30/11/2017 345.40p 347.40p 342.40p 346.00p 29895
29/11/2017 350.60p 351.90p 350.00p 351.90p 27300
28/11/2017 351.40p 354.00p 351.40p 353.00p 17880
27/11/2017 351.60p 352.40p 350.00p 352.40p 23970
24/11/2017 351.27p 351.90p 350.40p 351.90p 11060
23/11/2017 350.00p 353.00p 350.00p 351.90p 8210
22/11/2017 353.00p 353.60p 351.20p 352.20p 29385
21/11/2017 350.00p 350.60p 349.00p 350.50p 74250
20/11/2017 352.00p 352.00p 349.80p 350.00p 63075
17/11/2017 354.80p 354.98p 350.20p 351.20p 351795
16/11/2017 355.80p 357.54p 355.80p 356.70p 20440
15/11/2017 356.20p 358.80p 355.00p 355.00p 23370
14/11/2017 358.40p 360.40p 357.20p 359.00p 62040
13/11/2017 360.00p 362.00p 358.40p 359.20p 21170
10/11/2017 358.20p 360.60p 358.00p 360.60p 40135
09/11/2017 361.20p 361.20p 358.20p 358.20p 29055
08/11/2017 361.40p 363.00p 361.20p 362.60p 72105
07/11/2017 362.60p 364.80p 361.60p 362.90p 66300
06/11/2017 362.40p 363.12p 361.40p 361.40p 40365
03/11/2017 362.40p 362.93p 361.60p 362.70p 31185
02/11/2017 360.00p 362.40p 357.28p 361.90p 119600
01/11/2017 357.00p 359.00p 356.23p 357.90p 12935
31/10/2017 357.00p 359.80p 356.00p 356.80p 65570
30/10/2017 354.40p 356.33p 354.00p 355.00p 40745
27/10/2017 353.20p 357.00p 353.20p 356.80p 28575
26/10/2017 355.00p 357.00p 353.22p 354.00p 71610
25/10/2017 353.20p 356.00p 353.00p 354.50p 41880
24/10/2017 356.60p 355.10p 353.44p 355.10p 67205
23/10/2017 356.60p 355.61p 353.60p 355.10p 59870
20/10/2017 356.60p 356.80p 353.42p 355.10p 27870
19/10/2017 355.00p 355.00p 352.60p 354.40p 44360
18/10/2017 355.00p 355.00p 352.85p 355.00p 66495
17/10/2017 355.00p 355.00p 352.20p 353.40p 27785
16/10/2017 356.20p 356.20p 352.86p 356.20p 40375
13/10/2017 356.00p 355.20p 354.40p 354.40p 36140
12/10/2017 356.00p 356.60p 354.80p 355.20p 27935
11/10/2017 353.00p 355.60p 352.80p 354.00p 7770
10/10/2017 354.60p 354.80p 353.50p 353.50p 7480
09/10/2017 353.80p 354.40p 348.00p 352.30p 41750
06/10/2017 355.00p 355.80p 354.80p 354.80p 5315
05/10/2017 353.20p 353.20p 352.20p 352.20p 150
04/10/2017 353.00p 353.00p 351.70p 351.70p 9165
03/10/2017 350.00p 352.00p 348.00p 351.40p 36990
02/10/2017 348.00p 350.00p 348.00p 349.80p 28280
29/09/2017 345.00p 347.00p 345.00p 346.00p 14470
28/09/2017 345.80p 344.90p 344.70p 344.70p 9445
27/09/2017 345.80p 345.80p 343.00p 344.90p 25935
26/09/2017 343.00p 343.00p 341.00p 341.00p 18925
25/09/2017 340.20p 344.00p 340.00p 342.00p 76560
22/09/2017 341.00p 344.80p 341.00p 342.90p 12815
21/09/2017 341.20p 343.60p 341.00p 343.30p 2705
20/09/2017 342.60p 342.60p 342.50p 342.50p 13660
19/09/2017 343.60p 345.00p 342.40p 343.60p 11215
18/09/2017 341.80p 343.50p 341.60p 343.50p 5085
15/09/2017 341.20p 341.20p 339.00p 341.20p 17085
14/09/2017 342.60p 342.80p 341.00p 342.70p 48325
13/09/2017 341.40p 343.90p 341.20p 343.90p 21795
12/09/2017 342.20p 343.40p 341.00p 342.20p 29530
11/09/2017 341.60p 345.40p 341.60p 343.40p 86025
08/09/2017 340.40p 340.80p 340.20p 340.20p 22140
07/09/2017 340.40p 341.60p 340.40p 340.80p 18735
06/09/2017 336.80p 338.80p 336.00p 338.80p 17995
05/09/2017 339.00p 339.20p 336.80p 339.20p 28230
04/09/2017 340.00p 340.00p 338.00p 339.90p 3955
01/09/2017 339.00p 340.00p 338.00p 339.30p 18695
31/08/2017 337.60p 338.80p 337.00p 338.00p 62980
30/08/2017 336.00p 337.00p 336.00p 336.00p 46755
29/08/2017 334.00p 336.20p 334.00p 336.20p 34130
25/08/2017 340.00p 340.50p 338.00p 340.50p 11345
24/08/2017 338.40p 342.60p 338.40p 341.20p 24980
23/08/2017 335.40p 340.20p 335.20p 338.10p 40680
22/08/2017 346.00p 346.00p 337.20p 339.70p 35905
21/08/2017 345.00p 346.00p 345.00p 346.00p 12625
18/08/2017 346.40p 346.40p 344.00p 346.00p 29405
17/08/2017 351.60p 351.60p 348.80p 348.80p 14500
16/08/2017 354.00p 354.00p 351.00p 352.30p 34910
15/08/2017 349.20p 350.00p 348.80p 350.00p 26470
14/08/2017 349.00p 349.00p 348.60p 349.00p 11170
11/08/2017 345.00p 348.60p 345.00p 348.60p 2200
10/08/2017 348.60p 349.40p 347.00p 349.40p 18835
09/08/2017 352.00p 352.00p 351.00p 351.00p 42155
08/08/2017 355.20p 358.80p 354.40p 356.50p 19585
07/08/2017 356.00p 356.00p 356.00p 356.00p 6415
04/08/2017 356.00p 357.00p 355.00p 357.00p 3135
03/08/2017 352.00p 355.40p 352.00p 354.50p 7980
02/08/2017 350.00p 351.50p 350.80p 350.80p 53630
01/08/2017 350.00p 351.50p 349.60p 351.50p 21280
31/07/2017 348.00p 348.00p 348.00p 348.00p 40395
28/07/2017 348.00p 348.00p 347.20p 347.20p 38810
27/07/2017 348.00p 348.00p 348.00p 348.00p 1560
26/07/2017 347.00p 347.00p 347.00p 347.00p 1670
25/07/2017 349.20p 350.00p 347.00p 347.80p 62230
24/07/2017 349.00p 351.00p 349.00p 351.00p 21865
21/07/2017 354.40p 352.10p 351.80p 352.10p 33080
20/07/2017 354.40p 355.00p 350.40p 351.80p 20035
19/07/2017 349.00p 350.80p 348.20p 350.80p 30505
18/07/2017 352.20p 352.40p 349.40p 349.40p 9410
17/07/2017 351.60p 351.60p 349.80p 350.60p 15755
14/07/2017 352.00p 352.00p 349.20p 351.00p 25545
13/07/2017 353.60p 353.60p 353.40p 353.60p 10770
12/07/2017 352.40p 357.40p 352.40p 355.40p 5700
11/07/2017 352.20p 353.00p 352.20p 353.00p 6035
10/07/2017 351.00p 352.00p 350.80p 352.00p 16380
07/07/2017 354.20p 354.20p 350.80p 352.20p 15225
06/07/2017 354.60p 354.60p 354.20p 354.40p 2875
05/07/2017 356.00p 354.80p 354.00p 354.00p 17570
04/07/2017 356.00p 357.60p 351.00p 354.80p 15795
03/07/2017 353.00p 355.80p 351.00p 355.80p 43015
30/06/2017 353.00p 353.60p 351.20p 352.90p 13065
29/06/2017 355.20p 357.40p 353.00p 354.20p 5980
28/06/2017 354.60p 356.80p 354.00p 354.00p 7435
27/06/2017 355.00p 355.80p 352.00p 355.10p 27865
26/06/2017 356.00p 359.60p 354.40p 357.50p 21730
23/06/2017 354.60p 355.60p 354.60p 354.60p 12570
22/06/2017 355.60p 356.80p 354.40p 354.60p 4480
21/06/2017 353.40p 354.80p 352.20p 354.80p 10680
20/06/2017 361.60p 361.60p 354.80p 354.80p 41435
19/06/2017 361.00p 361.00p 357.20p 358.70p 19535
16/06/2017 359.80p 359.80p 348.80p 348.80p 58945
15/06/2017 352.80p 356.20p 352.80p 354.40p 29960
14/06/2017 355.80p 360.40p 355.80p 356.20p 41975
13/06/2017 355.80p 358.60p 355.03p 356.70p 26035
12/06/2017 356.20p 358.60p 354.40p 356.40p 47040
09/06/2017 359.00p 361.20p 354.61p 357.40p 73930
08/06/2017 356.20p 358.16p 355.40p 356.80p 23480
07/06/2017 357.20p 360.80p 356.00p 356.00p 49660
06/06/2017 358.60p 359.64p 357.00p 359.40p 74330
05/06/2017 361.80p 363.81p 359.80p 360.80p 51985
02/06/2017 363.20p 364.80p 362.00p 362.00p 45785
01/06/2017 362.60p 365.00p 362.00p 364.60p 25530
31/05/2017 363.20p 364.16p 361.60p 361.60p 43835
30/05/2017 363.63p 365.00p 363.60p 365.00p 16750
26/05/2017 364.00p 366.80p 363.06p 366.00p 63325
25/05/2017 364.40p 365.00p 362.40p 364.20p 41435
24/05/2017 367.60p 367.60p 364.37p 367.00p 32095
23/05/2017 364.00p 366.00p 363.00p 364.90p 87120
22/05/2017 365.20p 365.80p 361.42p 365.80p 37360
19/05/2017 363.00p 364.60p 359.20p 364.60p 44240
18/05/2017 358.00p 363.20p 357.30p 363.20p 42975
17/05/2017 360.00p 361.44p 358.99p 360.40p 30785
16/05/2017 360.80p 362.00p 360.00p 360.00p 69370
15/05/2017 360.20p 364.80p 360.00p 362.40p 77505
12/05/2017 365.20p 365.20p 360.00p 361.20p 87415
11/05/2017 364.40p 364.40p 360.00p 362.50p 48995
10/05/2017 363.00p 366.00p 359.71p 362.00p 71855
09/05/2017 360.00p 362.11p 355.43p 361.10p 73710
08/05/2017 359.00p 359.00p 355.20p 357.50p 39605
05/05/2017 354.40p 359.00p 353.41p 359.00p 47170
04/05/2017 358.40p 358.40p 354.00p 354.00p 41440
03/05/2017 357.40p 357.84p 353.88p 355.00p 49055
02/05/2017 353.80p 358.00p 353.46p 358.00p 49160
28/04/2017 353.60p 353.76p 349.94p 352.30p 43295
27/04/2017 352.20p 353.73p 350.00p 350.00p 57425
26/04/2017 354.40p 356.50p 352.60p 355.10p 91715
25/04/2017 356.59p 356.90p 354.64p 356.90p 37565
24/04/2017 355.00p 359.20p 354.10p 356.30p 101425
21/04/2017 348.40p 352.00p 348.40p 350.80p 70640
20/04/2017 348.60p 351.44p 347.00p 349.60p 44080
19/04/2017 347.00p 350.54p 346.03p 349.90p 79530
18/04/2017 347.00p 347.00p 343.44p 346.50p 50070
13/04/2017 346.13p 346.50p 343.89p 346.50p 48800
12/04/2017 344.60p 346.00p 344.00p 345.00p 22790
11/04/2017 345.00p 346.20p 343.49p 345.30p 60120
10/04/2017 343.20p 345.00p 341.05p 343.00p 67815
07/04/2017 341.60p 342.22p 338.20p 341.50p 58970
06/04/2017 336.00p 340.53p 335.11p 339.50p 126990
05/04/2017 341.00p 341.40p 338.20p 341.00p 63030
04/04/2017 337.40p 340.60p 335.20p 337.80p 136540
03/04/2017 338.00p 339.45p 336.85p 337.80p 78930
31/03/2017 338.00p 339.50p 336.64p 338.60p 69885
30/03/2017 336.60p 337.60p 333.63p 336.00p 86750
29/03/2017 335.00p 338.20p 333.40p 334.00p 120795
28/03/2017 335.00p 338.40p 333.60p 335.00p 134225
27/03/2017 334.00p 337.80p 333.20p 337.80p 144310
24/03/2017 336.67p 337.70p 334.50p 337.70p 108975
23/03/2017 337.00p 337.00p 334.00p 335.50p 88970
22/03/2017 337.00p 337.75p 331.97p 337.00p 135060
21/03/2017 341.00p 342.00p 338.80p 340.50p 85770
20/03/2017 340.00p 343.60p 339.51p 342.30p 77925
17/03/2017 340.00p 345.00p 337.55p 345.00p 307395
16/03/2017 337.60p 341.45p 337.00p 339.80p 82610
15/03/2017 336.00p 339.60p 335.00p 335.20p 178840
14/03/2017 339.00p 339.00p 334.79p 337.00p 74935
13/03/2017 338.60p 338.60p 333.80p 335.90p 342360
10/03/2017 338.00p 339.40p 333.20p 335.60p 86660
09/03/2017 333.80p 336.62p 333.20p 333.40p 67785
08/03/2017 335.20p 337.40p 334.93p 336.20p 72135
07/03/2017 338.80p 339.72p 335.00p 338.80p 82485
06/03/2017 337.40p 340.00p 335.71p 338.40p 68910
03/03/2017 339.00p 342.45p 337.40p 339.40p 56150
02/03/2017 343.00p 343.10p 341.00p 341.00p 23685
01/03/2017 337.20p 341.80p 336.50p 341.80p 59920
28/02/2017 335.20p 338.80p 334.00p 336.40p 55300
27/02/2017 335.00p 336.25p 334.00p 335.00p 46160

*Close Price adjusted for both dividends and splits