KSK Power Ventur (KSK) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KSK Power Ventur

Date Open High Low Close* Volume
04/01/2017 60.25p 62.50p 60.10p 62.50p 8013
03/01/2017 65.99p 65.99p 64.00p 64.00p 11624
30/12/2016 61.13p 62.50p 62.50p 62.50p 0
29/12/2016 61.13p 62.50p 62.50p 62.50p 0
28/12/2016 61.13p 62.50p 61.13p 62.50p 362
23/12/2016 60.25p 62.50p 62.50p 62.50p 0
22/12/2016 60.25p 62.50p 62.50p 62.50p 0
21/12/2016 60.25p 62.50p 60.25p 62.50p 818
20/12/2016 64.75p 64.75p 62.50p 62.50p 1820
19/12/2016 64.75p 64.75p 62.50p 62.50p 1820
16/12/2016 62.61p 62.61p 62.50p 62.50p 549
15/12/2016 60.00p 62.50p 62.50p 62.50p 0
14/12/2016 60.00p 62.50p 62.50p 62.50p 0
13/12/2016 60.00p 62.50p 62.50p 62.50p 0
12/12/2016 60.00p 62.50p 62.50p 62.50p 0
09/12/2016 60.00p 62.50p 62.50p 62.50p 0
08/12/2016 60.00p 62.50p 60.00p 62.50p 1000
07/12/2016 60.00p 62.50p 62.50p 62.50p 0
06/12/2016 60.00p 62.75p 62.50p 62.50p 0
05/12/2016 60.00p 62.75p 62.63p 62.75p 0
02/12/2016 60.00p 62.63p 62.12p 62.63p 0
01/12/2016 60.00p 63.00p 60.00p 62.12p 10318
30/11/2016 60.00p 62.50p 61.50p 61.50p 0
29/11/2016 60.00p 62.50p 60.00p 62.50p 2484
28/11/2016 69.00p 62.50p 62.50p 62.50p 0
25/11/2016 69.00p 69.00p 62.25p 62.50p 9625
24/11/2016 60.60p 63.00p 63.00p 63.00p 0
23/11/2016 60.60p 63.00p 60.60p 63.00p 250
22/11/2016 60.00p 63.00p 62.50p 63.00p 0
21/11/2016 60.00p 62.50p 62.50p 62.50p 0
18/11/2016 60.00p 62.50p 62.50p 62.50p 0
17/11/2016 60.00p 62.50p 62.50p 62.50p 0
16/11/2016 60.00p 62.50p 62.50p 62.50p 0
15/11/2016 60.00p 62.50p 60.00p 62.50p 0
14/11/2016 60.00p 60.00p 60.00p 60.00p 2000
11/11/2016 60.00p 62.50p 62.50p 62.50p 0
10/11/2016 60.00p 62.50p 60.00p 62.50p 5445
09/11/2016 61.59p 62.50p 62.00p 62.50p 0
08/11/2016 61.59p 63.50p 62.00p 62.00p 0
07/11/2016 61.59p 63.50p 63.50p 63.50p 0
04/11/2016 61.59p 63.50p 61.59p 63.50p 1950
03/11/2016 63.50p 63.50p 63.50p 63.50p 1491
02/11/2016 65.00p 65.00p 63.50p 63.50p 25000
01/11/2016 67.00p 67.00p 65.00p 66.00p 5278
31/10/2016 63.00p 67.25p 59.37p 67.25p 67742
28/10/2016 67.00p 67.00p 64.00p 66.00p 26300
27/10/2016 67.00p 71.00p 67.00p 71.00p 300000
26/10/2016 67.00p 71.00p 71.00p 71.00p 0
25/10/2016 67.00p 71.00p 67.00p 71.00p 1177
24/10/2016 71.30p 71.00p 71.00p 71.00p 0
21/10/2016 71.30p 71.00p 71.00p 71.00p 0
20/10/2016 71.30p 72.00p 71.00p 71.00p 0
19/10/2016 71.30p 72.00p 70.00p 72.00p 0
18/10/2016 71.30p 70.00p 70.00p 70.00p 0
17/10/2016 71.30p 71.50p 70.00p 70.00p 0
14/10/2016 71.30p 71.50p 69.06p 71.50p 10200
13/10/2016 71.00p 72.50p 71.00p 72.50p 7024
12/10/2016 71.25p 72.50p 67.00p 70.50p 293461
11/10/2016 78.00p 78.12p 70.25p 74.50p 47533
10/10/2016 78.81p 79.00p 78.41p 79.00p 10007
07/10/2016 78.00p 81.50p 80.00p 81.50p 0
06/10/2016 78.00p 81.50p 80.00p 80.00p 0
05/10/2016 78.00p 81.50p 78.00p 81.50p 9000
04/10/2016 82.73p 82.50p 81.50p 82.50p 0
03/10/2016 82.73p 82.73p 81.50p 81.50p 8013
30/09/2016 80.00p 82.50p 80.00p 82.50p 2000
29/09/2016 80.05p 82.50p 80.05p 82.50p 20200
28/09/2016 80.00p 82.50p 81.50p 82.50p 0
27/09/2016 80.00p 81.50p 81.50p 81.50p 0
26/09/2016 80.00p 81.50p 80.00p 81.50p 3500
23/09/2016 75.00p 82.50p 75.00p 82.50p 16571
22/09/2016 80.00p 82.50p 82.50p 82.50p 0
21/09/2016 80.00p 82.50p 80.00p 82.50p 3000
20/09/2016 80.00p 82.50p 82.00p 82.50p 0
19/09/2016 80.00p 82.02p 80.00p 82.00p 7950
16/09/2016 80.00p 82.50p 78.42p 82.50p 12538
15/09/2016 80.00p 82.50p 80.00p 82.50p 25500
14/09/2016 82.00p 84.58p 81.50p 81.50p 4760
13/09/2016 82.25p 86.00p 82.25p 86.00p 3734
12/09/2016 80.25p 83.00p 80.25p 83.00p 1400
09/09/2016 84.19p 86.00p 84.19p 86.00p 1841
08/09/2016 88.00p 88.00p 86.50p 86.50p 2551
07/09/2016 83.00p 85.00p 83.50p 85.00p 0
06/09/2016 83.00p 83.81p 78.83p 83.50p 30553
05/09/2016 83.25p 83.32p 83.00p 83.00p 5500
02/09/2016 88.65p 88.00p 86.50p 88.00p 0
01/09/2016 88.65p 86.50p 86.50p 86.50p 0
31/08/2016 88.65p 86.50p 86.50p 86.50p 0
30/08/2016 88.65p 87.50p 86.50p 86.50p 0
26/08/2016 88.65p 88.65p 87.50p 87.50p 5630
25/08/2016 85.00p 85.00p 85.00p 85.00p 7997
24/08/2016 85.25p 88.52p 85.00p 85.00p 14349
23/08/2016 85.00p 87.00p 85.00p 87.00p 6000
22/08/2016 87.00p 87.59p 85.00p 85.50p 28175
19/08/2016 90.00p 90.00p 85.50p 89.25p 13662
18/08/2016 93.50p 93.50p 90.88p 91.75p 7538
17/08/2016 92.82p 92.50p 92.00p 92.00p 0
16/08/2016 92.82p 92.82p 91.25p 92.50p 1698
15/08/2016 92.82p 92.82p 90.75p 91.50p 3929
12/08/2016 92.50p 91.25p 91.25p 91.25p 0
11/08/2016 92.50p 91.25p 91.25p 91.25p 0
10/08/2016 92.50p 91.25p 91.25p 91.25p 0
09/08/2016 92.50p 92.50p 90.18p 91.25p 6300
08/08/2016 92.40p 93.00p 90.18p 91.50p 7089
05/08/2016 92.00p 92.50p 92.37p 92.50p 0
04/08/2016 92.00p 95.25p 92.00p 92.37p 8813
03/08/2016 85.00p 92.50p 83.12p 92.50p 17800
02/08/2016 83.12p 84.00p 83.12p 84.00p 800
01/08/2016 84.76p 84.00p 84.00p 84.00p 0
29/07/2016 84.76p 84.00p 84.00p 84.00p 0
28/07/2016 84.76p 84.00p 84.00p 84.00p 0
27/07/2016 84.76p 84.00p 84.00p 84.00p 0
26/07/2016 84.76p 84.00p 84.00p 84.00p 0
25/07/2016 84.76p 84.00p 84.00p 84.00p 0
22/07/2016 84.76p 84.00p 84.00p 84.00p 0
21/07/2016 84.76p 84.76p 84.00p 84.00p 5884
20/07/2016 83.00p 84.00p 83.00p 84.00p 13005
19/07/2016 82.00p 84.00p 82.50p 84.00p 0
18/07/2016 82.00p 82.50p 82.00p 82.50p 23160
15/07/2016 82.78p 83.50p 82.78p 83.50p 1000
14/07/2016 80.00p 83.50p 83.50p 83.50p 0
13/07/2016 80.00p 83.50p 80.00p 83.50p 10500
12/07/2016 80.78p 81.50p 80.78p 81.50p 3042
11/07/2016 80.00p 81.50p 81.50p 81.50p 0
08/07/2016 80.00p 81.50p 81.50p 81.50p 0
07/07/2016 80.00p 81.50p 81.50p 81.50p 0
06/07/2016 80.00p 83.00p 80.00p 81.50p 20447
05/07/2016 81.30p 81.50p 81.50p 81.50p 0
04/07/2016 81.30p 81.50p 81.30p 81.50p 56
01/07/2016 81.30p 82.50p 81.30p 82.50p 1500
30/06/2016 82.00p 83.00p 80.78p 82.50p 24181
29/06/2016 82.38p 83.50p 82.38p 83.50p 1349
28/06/2016 82.38p 83.50p 82.38p 83.50p 300
27/06/2016 85.00p 85.00p 83.50p 83.50p 200
24/06/2016 84.63p 84.63p 83.50p 83.50p 529
23/06/2016 84.63p 84.63p 83.50p 83.50p 2785
22/06/2016 82.18p 84.63p 82.18p 83.50p 6959
21/06/2016 84.25p 84.25p 83.50p 83.50p 7549
20/06/2016 82.00p 83.50p 82.00p 83.50p 5200
17/06/2016 83.01p 84.50p 83.01p 84.50p 1217
16/06/2016 85.00p 85.32p 82.80p 84.50p 10979
15/06/2016 85.00p 85.00p 83.00p 83.50p 32361
14/06/2016 81.72p 83.00p 82.00p 82.00p 0
13/06/2016 81.72p 83.00p 81.72p 83.00p 1338
10/06/2016 84.92p 84.93p 79.37p 81.12p 12205
09/06/2016 84.22p 84.22p 81.00p 81.00p 202
08/06/2016 81.75p 84.92p 79.19p 81.00p 22400
07/06/2016 78.00p 81.10p 75.25p 78.50p 25202
06/06/2016 75.31p 75.31p 71.50p 71.50p 647
03/06/2016 76.00p 73.62p 73.50p 73.62p 0
02/06/2016 76.00p 76.00p 71.29p 73.50p 5663
01/06/2016 76.00p 76.00p 71.29p 73.00p 9875
31/05/2016 73.00p 75.42p 68.12p 74.00p 48283
27/05/2016 69.75p 70.50p 69.50p 69.50p 0
26/05/2016 69.75p 70.50p 69.75p 70.50p 0
25/05/2016 69.75p 71.92p 69.44p 69.75p 7414
24/05/2016 67.94p 71.31p 67.94p 69.50p 1626
23/05/2016 71.31p 71.77p 70.50p 70.50p 16280
20/05/2016 64.75p 72.05p 64.75p 70.50p 43647
19/05/2016 64.75p 63.50p 63.50p 63.50p 0
18/05/2016 64.75p 63.50p 63.50p 63.50p 0
17/05/2016 64.75p 64.75p 63.50p 63.50p 4433
16/05/2016 63.78p 63.50p 63.50p 63.50p 0
13/05/2016 63.78p 63.50p 63.50p 63.50p 0
12/05/2016 63.78p 63.50p 63.00p 63.50p 0
11/05/2016 63.78p 63.00p 63.00p 63.00p 0
10/05/2016 63.78p 63.00p 63.00p 63.00p 0
09/05/2016 63.78p 63.50p 63.00p 63.00p 0
06/05/2016 63.78p 64.06p 63.00p 63.50p 7797
05/05/2016 66.25p 67.44p 63.00p 63.00p 53762
04/05/2016 67.00p 68.50p 65.50p 68.50p 71789
03/05/2016 62.00p 64.92p 61.77p 63.50p 50285
29/04/2016 61.60p 61.60p 60.37p 60.37p 4025
28/04/2016 58.00p 60.87p 57.23p 60.37p 57004
27/04/2016 59.06p 59.06p 58.00p 58.00p 5062
26/04/2016 57.19p 58.00p 57.19p 58.00p 28519
25/04/2016 57.00p 59.76p 55.00p 58.00p 43728
22/04/2016 54.05p 54.00p 54.00p 54.00p 0
21/04/2016 54.05p 54.00p 54.00p 54.00p 0
20/04/2016 54.05p 54.00p 54.00p 54.00p 0
19/04/2016 54.05p 54.50p 54.00p 54.00p 5605
18/04/2016 55.00p 54.50p 54.50p 54.50p 0
15/04/2016 55.00p 54.50p 54.50p 54.50p 0
14/04/2016 55.00p 55.35p 54.50p 54.50p 27804
13/04/2016 55.00p 55.00p 53.50p 53.50p 7331
12/04/2016 51.00p 54.96p 51.00p 52.75p 24910
11/04/2016 49.32p 50.25p 49.32p 50.25p 278
08/04/2016 48.00p 50.13p 48.00p 49.00p 118037
07/04/2016 43.00p 44.00p 42.00p 44.00p 27500
06/04/2016 40.00p 42.50p 38.00p 42.50p 47500
05/04/2016 37.00p 37.00p 37.00p 37.00p 7500
04/04/2016 33.00p 35.00p 35.00p 35.00p 0
01/04/2016 33.00p 35.00p 35.00p 35.00p 0
31/03/2016 33.00p 35.00p 35.00p 35.00p 0
30/03/2016 33.00p 35.00p 35.00p 35.00p 0
29/03/2016 33.00p 35.00p 33.00p 35.00p 5800
24/03/2016 35.00p 36.00p 33.00p 36.00p 47550
23/03/2016 32.00p 34.00p 32.00p 34.00p 620565
22/03/2016 34.00p 34.00p 32.00p 32.50p 223974
21/03/2016 30.00p 31.00p 30.00p 31.00p 60000

*Close Price adjusted for both dividends and splits