KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/06/2015 37.00p 39.50p 39.50p 39.50p 0
09/06/2015 37.00p 39.50p 39.50p 39.50p 0
08/06/2015 37.00p 39.50p 39.50p 39.50p 0
05/06/2015 37.00p 39.50p 37.00p 39.50p 2364
04/06/2015 37.25p 39.50p 39.50p 39.50p 0
03/06/2015 37.25p 39.50p 39.50p 39.50p 0
02/06/2015 37.25p 39.50p 39.50p 39.50p 0
01/06/2015 37.25p 39.50p 39.50p 39.50p 0
29/05/2015 37.25p 39.50p 39.50p 39.50p 0
28/05/2015 37.25p 39.50p 37.25p 39.50p 172
27/05/2015 38.40p 39.50p 39.50p 39.50p 0
26/05/2015 38.40p 39.50p 39.50p 39.50p 0
22/05/2015 38.40p 39.50p 39.50p 39.50p 0
21/05/2015 38.40p 39.50p 38.40p 39.50p 900
20/05/2015 38.40p 39.50p 39.50p 39.50p 0
19/05/2015 38.40p 39.50p 38.40p 39.50p 217
18/05/2015 38.00p 39.50p 39.50p 39.50p 0
15/05/2015 38.00p 39.50p 38.50p 39.50p 0
14/05/2015 38.00p 39.00p 38.50p 38.50p 0
13/05/2015 38.00p 40.00p 38.00p 39.00p 10549
12/05/2015 40.00p 40.00p 40.00p 40.00p 2915
11/05/2015 40.00p 40.00p 40.00p 40.00p 15000
08/05/2015 42.50p 42.00p 42.00p 42.00p 0
07/05/2015 42.50p 42.50p 42.00p 42.00p 0
06/05/2015 42.50p 42.50p 42.50p 42.50p 23
05/05/2015 41.00p 42.50p 42.00p 42.50p 0
01/05/2015 41.00p 42.50p 42.00p 42.00p 0
30/04/2015 41.00p 42.50p 42.50p 42.50p 0
29/04/2015 41.00p 42.50p 42.50p 42.50p 0
28/04/2015 41.00p 42.50p 42.00p 42.50p 0
27/04/2015 41.00p 42.00p 41.00p 42.00p 1700
24/04/2015 42.00p 42.10p 41.75p 41.75p 11120
23/04/2015 42.10p 43.00p 42.50p 43.00p 0
22/04/2015 42.10p 43.00p 42.10p 42.50p 684
21/04/2015 43.00p 43.00p 43.00p 43.00p 0
20/04/2015 43.00p 43.00p 43.00p 43.00p 909
17/04/2015 42.00p 42.50p 42.00p 42.50p 5500
16/04/2015 43.00p 43.00p 43.00p 43.00p 0
15/04/2015 43.00p 43.00p 43.00p 43.00p 750
14/04/2015 42.10p 43.00p 42.10p 43.00p 100
13/04/2015 42.10p 43.00p 43.00p 43.00p 0
10/04/2015 42.10p 43.00p 42.10p 43.00p 100
09/04/2015 42.00p 43.00p 43.00p 43.00p 0
08/04/2015 42.00p 43.00p 42.50p 43.00p 0
07/04/2015 42.00p 43.00p 42.50p 42.50p 0
02/04/2015 42.00p 43.00p 43.00p 43.00p 0
01/04/2015 42.00p 43.00p 43.00p 43.00p 0
31/03/2015 42.00p 43.00p 43.00p 43.00p 0
30/03/2015 42.00p 43.00p 43.00p 43.00p 0
27/03/2015 42.00p 43.00p 43.00p 43.00p 0
26/03/2015 42.00p 43.00p 42.00p 43.00p 1864
25/03/2015 43.00p 43.00p 43.00p 43.00p 0
24/03/2015 43.00p 43.00p 42.10p 43.00p 10184
23/03/2015 46.25p 45.50p 45.50p 45.50p 0
20/03/2015 46.25p 45.50p 45.50p 45.50p 0
19/03/2015 46.25p 46.25p 45.50p 45.50p 10000
18/03/2015 46.50p 45.50p 45.50p 45.50p 0
17/03/2015 46.50p 45.50p 45.50p 45.50p 0
16/03/2015 46.50p 45.50p 45.50p 45.50p 0
13/03/2015 46.50p 45.50p 45.50p 45.50p 0
12/03/2015 46.50p 45.50p 45.50p 45.50p 0
11/03/2015 46.50p 46.50p 45.00p 45.50p 1903
10/03/2015 43.70p 45.00p 45.00p 45.00p 0
09/03/2015 43.70p 45.63p 43.38p 45.00p 10038
06/03/2015 49.00p 49.50p 49.50p 49.50p 0
05/03/2015 49.00p 49.50p 49.00p 49.50p 3000
04/03/2015 50.75p 50.00p 50.00p 50.00p 0
03/03/2015 50.75p 50.75p 50.00p 50.00p 5000
02/03/2015 50.49p 50.50p 50.50p 50.50p 0
27/02/2015 50.49p 50.50p 50.50p 50.50p 0
26/02/2015 50.49p 50.50p 50.49p 50.50p 200
25/02/2015 49.98p 50.00p 50.00p 50.00p 0
24/02/2015 49.98p 50.49p 49.98p 50.00p 2650
23/02/2015 44.00p 48.00p 48.00p 48.00p 0
20/02/2015 44.00p 50.00p 44.00p 48.00p 32722
19/02/2015 45.00p 47.28p 44.00p 44.50p 26708
18/02/2015 45.00p 47.00p 43.00p 45.50p 5010
17/02/2015 61.00p 61.00p 42.75p 43.50p 196482
16/02/2015 63.00p 64.50p 63.00p 64.50p 5739
13/02/2015 63.07p 66.50p 66.50p 66.50p 0
12/02/2015 63.07p 66.50p 66.50p 66.50p 0
11/02/2015 63.07p 66.50p 66.50p 66.50p 0
10/02/2015 63.07p 66.50p 66.50p 66.50p 0
09/02/2015 63.07p 66.50p 66.50p 66.50p 0
06/02/2015 63.07p 66.50p 63.07p 66.50p 2311
05/02/2015 67.00p 71.00p 66.50p 66.50p 7259
04/02/2015 72.80p 71.00p 71.00p 71.00p 0
03/02/2015 72.80p 71.00p 71.00p 71.00p 0
02/02/2015 72.80p 71.00p 71.00p 71.00p 0
30/01/2015 72.80p 71.00p 71.00p 71.00p 0
29/01/2015 72.80p 71.00p 71.00p 71.00p 0
28/01/2015 72.80p 71.00p 71.00p 71.00p 0
27/01/2015 72.80p 71.00p 71.00p 71.00p 0
26/01/2015 72.80p 71.00p 71.00p 71.00p 0
23/01/2015 72.80p 72.50p 71.00p 71.00p 0
22/01/2015 72.80p 72.50p 72.50p 72.50p 0
21/01/2015 72.80p 72.50p 72.50p 72.50p 0
20/01/2015 72.80p 73.00p 68.45p 72.50p 5881
19/01/2015 67.00p 72.00p 72.00p 72.00p 0
16/01/2015 67.00p 72.00p 67.00p 72.00p 1000
15/01/2015 73.00p 73.00p 72.00p 72.00p 3640
14/01/2015 68.00p 71.00p 71.00p 71.00p 0
13/01/2015 68.00p 71.00p 71.00p 71.00p 0
12/01/2015 68.00p 71.50p 68.00p 71.00p 1000
09/01/2015 70.00p 71.50p 70.00p 71.50p 904
08/01/2015 70.00p 72.50p 72.50p 72.50p 0
07/01/2015 70.00p 72.50p 70.00p 72.50p 3
06/01/2015 70.05p 72.50p 70.05p 72.50p 161
05/01/2015 70.07p 72.50p 70.07p 72.50p 240
02/01/2015 73.00p 72.50p 72.50p 72.50p 0
31/12/2014 73.00p 72.50p 72.00p 72.50p 0
30/12/2014 73.00p 73.00p 72.00p 72.00p 10575
29/12/2014 73.30p 76.00p 74.00p 74.00p 0
24/12/2014 73.30p 76.00p 76.00p 76.00p 0
23/12/2014 73.30p 76.60p 73.30p 76.00p 730
22/12/2014 77.00p 80.71p 74.15p 75.50p 19691
19/12/2014 80.68p 80.68p 80.50p 80.50p 294
18/12/2014 77.00p 80.50p 77.00p 80.50p 165000
17/12/2014 77.07p 80.50p 79.50p 79.50p 0
16/12/2014 77.07p 80.50p 80.50p 80.50p 0
15/12/2014 77.07p 81.50p 77.07p 80.50p 1833
12/12/2014 86.00p 81.50p 81.50p 81.50p 0
11/12/2014 86.00p 81.50p 81.50p 81.50p 0
10/12/2014 86.00p 86.00p 81.50p 81.50p 450
09/12/2014 86.00p 86.00p 81.00p 81.00p 742
08/12/2014 77.45p 81.50p 77.45p 81.50p 373
05/12/2014 78.00p 81.50p 81.50p 81.50p 0
04/12/2014 78.00p 81.50p 81.50p 81.50p 0
03/12/2014 78.00p 81.50p 81.50p 81.50p 0
02/12/2014 78.00p 81.50p 78.00p 81.50p 450
01/12/2014 80.00p 82.00p 80.00p 80.50p 7810
28/11/2014 80.50p 85.00p 85.00p 85.00p 0
27/11/2014 80.50p 85.00p 85.00p 85.00p 0
26/11/2014 80.50p 85.00p 80.50p 85.00p 500
25/11/2014 80.50p 85.00p 80.50p 85.00p 86
24/11/2014 86.75p 86.75p 85.00p 85.00p 1373
21/11/2014 80.50p 85.00p 85.00p 85.00p 0
20/11/2014 80.50p 85.00p 85.00p 85.00p 0
19/11/2014 80.50p 85.00p 85.00p 85.00p 0
18/11/2014 80.50p 85.00p 85.00p 85.00p 0
17/11/2014 80.50p 85.00p 85.00p 85.00p 0
14/11/2014 80.50p 86.75p 80.50p 85.00p 430
13/11/2014 80.50p 85.00p 85.00p 85.00p 0
12/11/2014 80.50p 85.00p 85.00p 85.00p 0
11/11/2014 80.50p 85.00p 85.00p 85.00p 0
10/11/2014 80.50p 85.00p 80.50p 85.00p 551
07/11/2014 80.00p 85.00p 85.00p 85.00p 0
06/11/2014 80.00p 85.00p 85.00p 85.00p 0
05/11/2014 80.00p 85.00p 80.00p 85.00p 5
04/11/2014 80.00p 85.00p 85.00p 85.00p 0
03/11/2014 80.00p 85.00p 80.00p 85.00p 6
31/10/2014 80.50p 85.00p 85.00p 85.00p 0
30/10/2014 80.50p 85.00p 85.00p 85.00p 0
29/10/2014 80.50p 85.00p 85.00p 85.00p 0
28/10/2014 80.50p 85.00p 85.00p 85.00p 0
27/10/2014 80.50p 85.00p 80.50p 85.00p 652
24/10/2014 85.00p 85.00p 83.50p 85.00p 0
23/10/2014 85.00p 86.85p 83.50p 83.50p 9350
22/10/2014 87.00p 90.00p 87.00p 90.00p 2667
21/10/2014 88.25p 92.00p 92.00p 92.00p 0
20/10/2014 88.25p 92.00p 88.25p 92.00p 464
17/10/2014 88.25p 92.00p 88.25p 92.00p 43
16/10/2014 87.00p 92.00p 91.00p 92.00p 0
15/10/2014 87.00p 92.00p 91.00p 91.00p 0
14/10/2014 87.00p 92.00p 87.00p 92.00p 40000
13/10/2014 92.00p 91.00p 91.00p 91.00p 0
10/10/2014 92.00p 91.50p 91.00p 91.00p 0
09/10/2014 92.00p 91.50p 91.50p 91.50p 0
08/10/2014 92.00p 91.50p 91.50p 91.50p 0
07/10/2014 92.00p 91.50p 91.50p 91.50p 0
06/10/2014 92.00p 92.00p 91.50p 91.50p 6000
03/10/2014 92.38p 93.50p 93.50p 93.50p 0
02/10/2014 92.38p 93.50p 92.38p 93.50p 350
01/10/2014 92.38p 93.50p 92.38p 93.50p 183
30/09/2014 93.13p 97.00p 93.50p 93.50p 0
29/09/2014 93.13p 97.00p 93.50p 97.00p 0
26/09/2014 93.13p 94.00p 92.38p 93.50p 2141
25/09/2014 93.25p 94.00p 93.25p 94.00p 739
24/09/2014 95.00p 97.00p 94.00p 94.00p 3227
23/09/2014 95.00p 97.50p 95.00p 97.50p 150
22/09/2014 96.57p 96.57p 96.50p 96.50p 500
19/09/2014 95.00p 95.00p 94.00p 94.00p 11000
18/09/2014 97.00p 98.80p 93.10p 94.00p 25905
17/09/2014 95.05p 97.50p 97.50p 97.50p 0
16/09/2014 95.05p 97.50p 97.50p 97.50p 0
15/09/2014 95.05p 97.50p 95.05p 97.50p 1154
12/09/2014 100.00p 97.50p 97.50p 97.50p 0
11/09/2014 100.00p 97.50p 97.50p 97.50p 0
10/09/2014 100.00p 97.50p 97.50p 97.50p 0
09/09/2014 100.00p 97.50p 97.50p 97.50p 0
08/09/2014 100.00p 97.50p 97.50p 97.50p 0
05/09/2014 100.00p 100.00p 97.50p 97.50p 500
04/09/2014 96.90p 97.50p 97.50p 97.50p 0
03/09/2014 96.90p 97.50p 97.50p 97.50p 0
02/09/2014 96.90p 97.50p 97.50p 97.50p 0
01/09/2014 96.90p 97.50p 96.90p 97.50p 43
29/08/2014 95.00p 97.50p 95.00p 97.50p 1100
28/08/2014 95.00p 97.50p 97.50p 97.50p 0
27/08/2014 95.00p 97.50p 97.50p 97.50p 0
26/08/2014 95.00p 97.50p 97.50p 97.50p 0

*Close Price adjusted for both dividends and splits