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
29/07/2015 365.48p 367.70p 364.76p 366.00p 44495
28/07/2015 365.00p 367.85p 362.00p 362.00p 42210
27/07/2015 365.67p 365.70p 362.40p 364.00p 29600
24/07/2015 366.00p 368.88p 366.00p 366.00p 26885
23/07/2015 368.20p 369.65p 367.46p 368.20p 14555
22/07/2015 368.00p 368.00p 365.51p 368.00p 27960
21/07/2015 368.58p 369.76p 367.44p 369.40p 28195
20/07/2015 369.00p 370.02p 368.00p 369.10p 35170
17/07/2015 368.60p 370.13p 368.60p 369.20p 17545
16/07/2015 369.00p 370.20p 368.60p 370.20p 17170
15/07/2015 366.22p 368.40p 366.22p 368.40p 6285
14/07/2015 368.00p 370.00p 366.40p 368.10p 39145
13/07/2015 369.00p 371.80p 368.00p 368.00p 44640
10/07/2015 364.20p 365.60p 364.20p 365.60p 28795
09/07/2015 363.00p 363.24p 361.50p 363.20p 21610
08/07/2015 361.00p 362.40p 359.60p 360.60p 59805
07/07/2015 360.00p 363.00p 360.00p 360.00p 9825
06/07/2015 363.00p 365.40p 360.24p 363.00p 49950
03/07/2015 365.60p 368.00p 364.60p 366.20p 21755
02/07/2015 364.40p 367.00p 363.60p 366.30p 50495
01/07/2015 364.80p 367.00p 362.60p 364.40p 22790
30/06/2015 364.00p 364.00p 359.20p 361.00p 42105
29/06/2015 360.00p 362.98p 357.20p 362.30p 31455
26/06/2015 365.80p 367.00p 365.02p 366.00p 56100
25/06/2015 368.00p 369.45p 367.40p 368.00p 50595
24/06/2015 366.80p 368.00p 366.20p 367.70p 30745
23/06/2015 366.85p 369.00p 366.85p 368.00p 20095
22/06/2015 367.60p 369.00p 365.40p 369.00p 27615
19/06/2015 366.00p 367.00p 363.40p 367.00p 46690
18/06/2015 364.00p 365.20p 363.51p 365.20p 30010
17/06/2015 364.00p 368.00p 364.00p 368.00p 27990
16/06/2015 363.20p 366.10p 362.43p 366.10p 58940
15/06/2015 367.20p 367.40p 363.00p 363.00p 69310
12/06/2015 370.20p 371.00p 367.60p 367.60p 55350
11/06/2015 371.60p 372.08p 369.20p 369.40p 35840
10/06/2015 370.40p 370.40p 368.80p 370.40p 35990
09/06/2015 372.20p 373.97p 368.80p 368.80p 51240
08/06/2015 373.20p 373.72p 372.20p 372.60p 38720
05/06/2015 373.20p 375.20p 372.20p 375.20p 26110
04/06/2015 380.00p 380.00p 374.90p 375.30p 32495
03/06/2015 374.20p 379.60p 374.20p 376.40p 51300
02/06/2015 374.20p 376.20p 374.00p 374.00p 24415
01/06/2015 375.20p 377.22p 373.00p 373.00p 69075
29/05/2015 373.80p 375.44p 372.80p 372.80p 26185
28/05/2015 375.40p 375.40p 373.27p 374.60p 32820
27/05/2015 374.60p 378.00p 373.82p 378.00p 56235
26/05/2015 374.80p 375.00p 372.11p 375.00p 23200
22/05/2015 372.00p 375.00p 372.00p 375.00p 37680
21/05/2015 372.82p 374.85p 371.20p 373.30p 30705
20/05/2015 372.00p 373.60p 370.64p 372.50p 53985
19/05/2015 372.60p 374.00p 372.60p 373.00p 47460
18/05/2015 372.40p 372.40p 370.00p 372.40p 14425
15/05/2015 370.80p 372.20p 370.00p 370.00p 27200
14/05/2015 368.20p 369.86p 366.29p 368.00p 42750
13/05/2015 368.80p 370.00p 367.15p 367.80p 70870
12/05/2015 368.40p 369.45p 366.00p 367.00p 48610
11/05/2015 369.00p 370.27p 367.46p 369.10p 58405
08/05/2015 364.80p 368.40p 364.80p 368.00p 57710
07/05/2015 360.40p 362.20p 358.46p 359.60p 54875
06/05/2015 361.60p 364.12p 360.80p 360.80p 41235
05/05/2015 363.60p 364.56p 361.60p 361.60p 76035
01/05/2015 362.40p 364.70p 362.00p 362.00p 49025
30/04/2015 362.80p 366.00p 362.00p 366.00p 48965
29/04/2015 363.60p 365.20p 361.42p 362.00p 44820
28/04/2015 368.00p 368.00p 362.60p 363.60p 66955
27/04/2015 366.60p 368.00p 365.20p 368.00p 24945
24/04/2015 365.00p 365.80p 364.80p 364.80p 51785
23/04/2015 363.00p 364.63p 363.00p 364.00p 29340
22/04/2015 364.20p 365.95p 362.40p 362.40p 62685
21/04/2015 363.00p 366.02p 363.00p 363.00p 29060
20/04/2015 363.60p 365.40p 362.60p 362.60p 35635
17/04/2015 363.60p 364.96p 361.40p 361.60p 49980
16/04/2015 363.00p 364.60p 362.56p 363.20p 40145
15/04/2015 363.00p 364.51p 363.00p 363.60p 45725
14/04/2015 363.00p 363.80p 361.30p 363.80p 44200
13/04/2015 363.28p 363.38p 361.80p 362.40p 53165
10/04/2015 362.40p 363.55p 361.80p 361.80p 36700
09/04/2015 360.00p 361.40p 358.18p 359.80p 103300
08/04/2015 358.40p 359.15p 357.00p 357.00p 75720
07/04/2015 357.00p 358.60p 355.80p 357.60p 97890
02/04/2015 356.00p 357.04p 352.51p 354.40p 114115
01/04/2015 357.60p 357.60p 354.20p 356.00p 105595
31/03/2015 358.20p 359.80p 353.00p 358.20p 183890
30/03/2015 362.00p 363.20p 358.00p 358.00p 100015
27/03/2015 361.80p 364.08p 359.20p 359.20p 68080
26/03/2015 362.72p 364.80p 360.07p 362.00p 60820
25/03/2015 365.20p 366.28p 363.00p 364.80p 69185
24/03/2015 365.00p 367.20p 364.00p 365.30p 91465
23/03/2015 367.60p 368.00p 363.90p 365.40p 121390
20/03/2015 363.40p 367.80p 363.20p 367.00p 111770
19/03/2015 365.00p 365.20p 362.72p 365.00p 54855
18/03/2015 362.00p 365.00p 361.62p 365.00p 40565
17/03/2015 361.80p 364.00p 361.00p 363.20p 80820
16/03/2015 360.82p 361.80p 357.94p 361.00p 51415
13/03/2015 359.60p 360.60p 357.78p 360.60p 58725
12/03/2015 357.80p 359.40p 354.60p 359.40p 34070
11/03/2015 355.00p 358.00p 354.60p 354.60p 57865
10/03/2015 357.00p 359.55p 353.20p 353.20p 44310
09/03/2015 357.05p 359.77p 356.40p 358.30p 33030
06/03/2015 359.60p 360.00p 357.00p 357.00p 95160
05/03/2015 359.60p 360.64p 357.77p 359.20p 62335
04/03/2015 357.00p 358.98p 357.00p 357.00p 37435
03/03/2015 358.20p 360.23p 357.20p 357.20p 83630
02/03/2015 361.00p 361.00p 357.00p 357.00p 60790
27/02/2015 360.80p 360.80p 357.49p 359.80p 65020
26/02/2015 358.40p 361.00p 358.40p 359.00p 87965
25/02/2015 358.40p 361.00p 358.40p 361.00p 38310
24/02/2015 358.00p 359.61p 357.20p 358.40p 53615
23/02/2015 360.20p 360.86p 357.00p 357.60p 79025
20/02/2015 359.80p 362.00p 358.42p 360.60p 19740
19/02/2015 359.60p 360.64p 358.23p 359.80p 45630
18/02/2015 362.00p 362.45p 360.40p 361.70p 34585
17/02/2015 359.20p 361.20p 359.16p 360.00p 39445
16/02/2015 362.80p 362.80p 360.03p 361.90p 32450
13/02/2015 362.60p 363.80p 359.00p 359.00p 86560
12/02/2015 359.14p 362.04p 359.14p 360.70p 21440
11/02/2015 358.80p 362.00p 356.80p 362.00p 62970
10/02/2015 355.40p 357.36p 354.24p 355.00p 32630
09/02/2015 356.00p 357.40p 353.80p 353.80p 66670
06/02/2015 357.00p 358.60p 356.15p 357.80p 56325
05/02/2015 358.00p 360.34p 357.20p 357.20p 34760
04/02/2015 365.00p 365.00p 360.00p 360.00p 57620
03/02/2015 365.00p 366.25p 363.02p 365.80p 29335
02/02/2015 364.60p 366.00p 363.40p 364.50p 42290
30/01/2015 368.40p 368.40p 364.00p 368.40p 29245
29/01/2015 367.20p 367.80p 364.00p 364.00p 18045
28/01/2015 366.00p 367.00p 365.00p 365.00p 29255
27/01/2015 368.80p 369.00p 365.20p 369.00p 19920
26/01/2015 368.80p 368.80p 365.20p 368.40p 28820
23/01/2015 369.00p 369.00p 365.43p 369.00p 27090
22/01/2015 367.20p 367.20p 364.30p 366.40p 40270
21/01/2015 362.16p 364.34p 362.16p 364.30p 23480
20/01/2015 364.00p 365.00p 362.60p 364.20p 46845
19/01/2015 360.40p 363.80p 360.40p 361.00p 17100
16/01/2015 359.00p 362.80p 358.00p 362.80p 44490
15/01/2015 365.00p 366.82p 359.20p 360.00p 67595
14/01/2015 364.00p 366.04p 362.00p 362.00p 32715
13/01/2015 368.00p 368.00p 365.53p 367.40p 26050
12/01/2015 365.42p 366.60p 363.77p 366.50p 42585
09/01/2015 366.40p 367.80p 364.60p 366.40p 22240
08/01/2015 367.80p 368.00p 364.46p 368.00p 43905
07/01/2015 360.20p 363.06p 360.20p 361.00p 29305
06/01/2015 362.80p 364.40p 360.80p 362.00p 27280
05/01/2015 366.80p 366.80p 363.72p 366.20p 22445
02/01/2015 365.61p 367.62p 365.18p 366.40p 19915
31/12/2014 364.20p 368.00p 364.20p 365.00p 9655
30/12/2014 366.80p 366.80p 364.62p 366.80p 12715
29/12/2014 365.00p 367.95p 363.45p 366.60p 34105
24/12/2014 363.44p 366.40p 363.40p 365.20p 13890
23/12/2014 367.00p 367.00p 363.40p 366.40p 39355
22/12/2014 364.40p 367.80p 363.20p 363.20p 55020
19/12/2014 365.80p 366.00p 362.49p 366.00p 19385
18/12/2014 362.40p 363.00p 358.54p 363.00p 19965
17/12/2014 356.24p 357.57p 354.60p 356.90p 33355
16/12/2014 356.20p 357.90p 354.60p 354.60p 68155
15/12/2014 360.60p 360.80p 355.60p 355.60p 34275
12/12/2014 359.80p 363.36p 359.00p 360.80p 23210
11/12/2014 362.20p 364.40p 362.20p 363.00p 31700
10/12/2014 365.20p 365.63p 363.98p 365.20p 29050
09/12/2014 364.20p 365.52p 362.00p 362.00p 44060
08/12/2014 367.80p 368.70p 366.60p 366.60p 27860
05/12/2014 368.70p 368.70p 367.58p 368.20p 27215
04/12/2014 368.68p 368.68p 366.40p 367.70p 22580
03/12/2014 366.00p 369.73p 366.00p 366.40p 20670
02/12/2014 364.00p 369.00p 364.00p 369.00p 43500
01/12/2014 361.00p 363.35p 361.00p 362.00p 16385
28/11/2014 361.60p 363.20p 358.40p 363.20p 61465
27/11/2014 359.20p 361.94p 358.00p 360.60p 45785
26/11/2014 363.80p 363.80p 361.00p 363.10p 19115
25/11/2014 358.60p 362.00p 358.60p 360.00p 55370
24/11/2014 361.50p 361.60p 359.28p 359.90p 19235
21/11/2014 357.00p 362.20p 357.00p 358.60p 44500
20/11/2014 359.20p 361.03p 357.00p 357.00p 31740
19/11/2014 362.21p 362.21p 359.60p 360.80p 25425
18/11/2014 361.40p 362.60p 360.29p 362.00p 33285
17/11/2014 361.00p 363.00p 359.40p 363.00p 39165
14/11/2014 362.20p 363.00p 360.00p 360.00p 29790
13/11/2014 363.00p 364.00p 361.01p 363.00p 62370
12/11/2014 361.80p 363.43p 359.40p 359.40p 22450
11/11/2014 364.20p 365.82p 361.60p 364.40p 52025
10/11/2014 363.40p 366.00p 361.83p 366.00p 25385
07/11/2014 362.80p 363.60p 362.60p 363.60p 5220
06/11/2014 364.20p 365.40p 363.77p 365.00p 21755
05/11/2014 365.80p 366.00p 363.58p 366.00p 5795
04/11/2014 364.40p 366.00p 360.00p 360.00p 26510
03/11/2014 365.20p 366.00p 363.26p 366.00p 17165
31/10/2014 362.00p 365.20p 361.54p 365.00p 51980
30/10/2014 354.60p 357.20p 352.59p 357.20p 33155
29/10/2014 353.40p 354.60p 351.84p 354.60p 25955
28/10/2014 352.60p 353.00p 350.56p 353.00p 18620
27/10/2014 351.00p 352.00p 348.43p 352.00p 15035
24/10/2014 349.20p 351.00p 348.40p 351.00p 7210
23/10/2014 350.60p 351.00p 347.38p 351.00p 9210
22/10/2014 350.40p 350.60p 347.78p 350.60p 6850
21/10/2014 345.60p 347.80p 341.78p 347.80p 28605
20/10/2014 340.80p 342.92p 339.66p 340.80p 22330
17/10/2014 335.00p 339.95p 335.00p 339.80p 40215
16/10/2014 334.20p 336.14p 330.35p 333.20p 25455
15/10/2014 337.60p 339.21p 332.80p 332.80p 36995
14/10/2014 332.20p 338.20p 332.20p 338.20p 49980

*Close Price adjusted for both dividends and splits