KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/08/2014 95.00p 97.50p 97.50p 97.50p 0
20/08/2014 95.00p 97.50p 95.00p 97.50p 1822
19/08/2014 95.00p 96.25p 95.00p 96.25p 1877
18/08/2014 95.00p 97.50p 97.50p 97.50p 0
15/08/2014 95.00p 97.50p 95.00p 97.50p 1877
14/08/2014 98.58p 98.00p 97.50p 97.50p 0
13/08/2014 98.58p 98.58p 97.50p 98.00p 2028
12/08/2014 97.50p 97.50p 97.50p 97.50p 0
11/08/2014 97.50p 97.50p 97.50p 97.50p 4000
08/08/2014 100.73p 99.75p 98.75p 98.75p 0
07/08/2014 100.73p 100.73p 99.75p 99.75p 980
06/08/2014 102.05p 102.05p 99.75p 99.75p 350
05/08/2014 102.00p 105.00p 97.82p 100.75p 0
04/08/2014 102.00p 105.00p 97.82p 102.00p 5499
01/08/2014 105.00p 105.00p 105.00p 105.00p 2500
31/07/2014 98.08p 106.00p 98.08p 101.25p 2045
30/07/2014 105.75p 106.00p 105.75p 106.00p 1000
29/07/2014 108.00p 108.00p 98.10p 102.00p 0
28/07/2014 108.00p 108.00p 98.10p 103.00p 0
25/07/2014 108.00p 108.00p 98.10p 108.00p 765
24/07/2014 104.83p 104.83p 103.00p 103.00p 0
23/07/2014 104.83p 104.83p 103.00p 103.00p 150
22/07/2014 98.10p 103.00p 98.10p 103.00p 1000
21/07/2014 100.00p 102.25p 99.25p 101.50p 315000
18/07/2014 104.15p 104.15p 102.25p 102.25p 700
17/07/2014 103.98p 103.98p 102.25p 102.25p 2000
16/07/2014 100.00p 102.25p 100.00p 102.25p 6245
15/07/2014 110.00p 115.00p 103.33p 104.00p 13326
14/07/2014 110.68p 115.00p 110.68p 115.00p 0
11/07/2014 110.68p 115.00p 110.68p 115.00p 23
10/07/2014 110.58p 115.00p 110.58p 115.00p 0
09/07/2014 110.58p 115.00p 110.58p 115.00p 567
08/07/2014 110.65p 114.50p 110.65p 114.50p 171
07/07/2014 112.47p 116.00p 112.47p 115.00p 0
04/07/2014 112.47p 116.00p 112.47p 116.00p 60
03/07/2014 116.83p 117.43p 114.87p 116.00p 0
02/07/2014 116.83p 117.43p 114.87p 115.88p 0
01/07/2014 116.83p 117.43p 114.87p 117.38p 2981
30/06/2014 111.44p 114.87p 111.44p 114.87p 0
27/06/2014 111.44p 114.87p 111.44p 114.87p 0
26/06/2014 111.44p 114.50p 111.44p 114.50p 100
25/06/2014 117.00p 117.00p 115.00p 115.00p 0
24/06/2014 117.00p 117.00p 115.00p 115.00p 0
23/06/2014 117.00p 117.00p 115.50p 115.50p 3000
20/06/2014 115.00p 115.00p 110.59p 115.00p 1137
19/06/2014 113.33p 115.00p 112.50p 112.50p 450
18/06/2014 110.49p 115.00p 110.49p 115.00p 2369
17/06/2014 109.79p 115.00p 109.79p 115.00p 0
16/06/2014 109.79p 115.00p 109.79p 115.00p 0
13/06/2014 109.79p 115.00p 109.79p 115.00p 0
12/06/2014 109.79p 115.00p 109.79p 115.00p 0
11/06/2014 109.79p 113.50p 109.79p 113.50p 112500
10/06/2014 107.58p 114.00p 107.58p 113.50p 550
09/06/2014 109.29p 114.00p 109.29p 114.00p 335
06/06/2014 108.00p 116.23p 108.00p 114.00p 6127
05/06/2014 110.00p 115.00p 108.00p 110.00p 0
04/06/2014 110.00p 115.00p 108.00p 115.00p 18182
03/06/2014 114.87p 118.50p 114.87p 115.00p 52400
02/06/2014 117.80p 117.80p 116.00p 116.00p 355
30/05/2014 115.00p 118.20p 113.50p 115.00p 0
29/05/2014 115.00p 118.20p 113.50p 117.50p 4816
28/05/2014 115.43p 116.00p 113.50p 113.50p 2350
27/05/2014 113.16p 116.00p 113.16p 116.00p 617
23/05/2014 119.75p 119.75p 115.00p 115.00p 13748
22/05/2014 118.00p 118.00p 111.00p 118.00p 3072
21/05/2014 115.00p 115.00p 111.00p 111.00p 2414
20/05/2014 119.75p 119.75p 115.00p 115.00p 3341
19/05/2014 118.59p 121.88p 116.00p 117.50p 0
16/05/2014 118.59p 121.88p 116.00p 116.00p 1903
15/05/2014 115.00p 121.88p 115.00p 121.88p 5100
14/05/2014 121.82p 121.82p 120.00p 121.50p 0
13/05/2014 121.82p 121.82p 120.00p 121.50p 0
12/05/2014 121.82p 121.82p 120.00p 121.00p 0
09/05/2014 121.82p 121.82p 120.00p 120.00p 0
08/05/2014 121.82p 121.82p 120.00p 120.00p 1350
07/05/2014 120.50p 120.50p 116.46p 120.00p 0
06/05/2014 120.50p 120.50p 116.46p 120.00p 5373
02/05/2014 114.76p 120.00p 114.76p 120.00p 515
01/05/2014 115.00p 122.00p 113.78p 116.50p 225775
30/04/2014 115.00p 121.00p 105.00p 121.00p 83906
29/04/2014 140.00p 146.00p 140.00p 142.50p 4000
28/04/2014 140.83p 146.00p 140.83p 146.00p 10
25/04/2014 144.75p 146.00p 140.48p 145.00p 5993
24/04/2014 150.00p 157.50p 146.00p 146.00p 4652
23/04/2014 159.59p 159.59p 157.50p 157.50p 1200
22/04/2014 160.00p 160.00p 151.47p 157.50p 1182
17/04/2014 154.17p 159.00p 154.17p 159.00p 1558
16/04/2014 159.59p 159.59p 159.00p 159.00p 0
15/04/2014 159.59p 159.59p 159.00p 159.00p 3116
14/04/2014 160.16p 160.16p 158.50p 159.00p 0
11/04/2014 160.16p 160.16p 158.50p 158.50p 1240
10/04/2014 159.65p 159.65p 157.00p 158.50p 0
09/04/2014 159.65p 159.65p 157.00p 157.00p 2126
08/04/2014 156.00p 159.80p 156.00p 159.00p 4002
07/04/2014 160.16p 160.85p 157.50p 157.50p 4617
04/04/2014 160.52p 160.52p 158.50p 158.50p 2402
03/04/2014 163.16p 163.16p 155.15p 160.00p 10403
02/04/2014 155.10p 161.00p 155.10p 160.75p 15237
01/04/2014 156.27p 161.50p 156.27p 161.50p 100
31/03/2014 160.25p 160.25p 158.00p 160.00p 4576
28/03/2014 167.25p 167.25p 160.20p 165.00p 24444
27/03/2014 168.25p 174.64p 167.00p 167.00p 3645
26/03/2014 168.27p 173.50p 168.27p 173.50p 559
25/03/2014 175.93p 175.93p 172.50p 172.50p 1602
24/03/2014 169.17p 171.00p 169.17p 171.00p 1500
21/03/2014 177.40p 177.40p 171.00p 171.00p 87
20/03/2014 178.00p 178.76p 172.00p 174.00p 0
19/03/2014 178.00p 178.76p 172.00p 174.50p 6192
18/03/2014 168.22p 178.05p 168.22p 175.00p 5664
17/03/2014 170.54p 173.44p 170.54p 171.12p 1634
14/03/2014 168.00p 171.50p 168.00p 171.50p 12480
13/03/2014 171.25p 171.25p 160.00p 170.00p 0
12/03/2014 171.25p 171.25p 160.00p 165.00p 301147
11/03/2014 171.25p 171.25p 167.50p 167.50p 330
10/03/2014 172.96p 172.96p 163.52p 166.00p 4540
07/03/2014 170.00p 171.41p 163.50p 167.00p 23377
06/03/2014 168.41p 168.41p 160.00p 163.50p 1291
05/03/2014 150.00p 160.00p 150.00p 160.00p 2195991
04/03/2014 140.00p 145.00p 140.00p 142.50p 14750
03/03/2014 140.00p 145.00p 140.00p 145.00p 0
28/02/2014 140.00p 145.00p 140.00p 145.00p 10272
27/02/2014 140.00p 145.00p 140.00p 145.00p 2250
26/02/2014 140.00p 147.50p 140.00p 147.50p 6025100
25/02/2014 140.25p 147.50p 140.25p 147.00p 0
24/02/2014 140.25p 147.50p 140.25p 147.50p 485
21/02/2014 140.25p 147.50p 140.25p 147.50p 679
20/02/2014 147.00p 147.50p 147.00p 147.50p 0
19/02/2014 147.00p 147.50p 147.00p 147.50p 3000
18/02/2014 147.00p 147.50p 147.00p 147.50p 170
17/02/2014 140.00p 147.50p 140.00p 147.50p 3298
14/02/2014 144.90p 145.00p 144.90p 145.00p 4140
13/02/2014 144.90p 145.00p 144.90p 145.00p 0
12/02/2014 144.90p 145.00p 144.90p 145.00p 8228
11/02/2014 140.00p 145.00p 140.00p 145.00p 26985
10/02/2014 146.50p 146.50p 140.00p 145.00p 167
07/02/2014 146.00p 146.00p 145.00p 145.00p 2739
06/02/2014 143.00p 147.50p 143.00p 145.00p 6538
05/02/2014 140.00p 150.50p 140.00p 147.50p 4197
04/02/2014 146.00p 147.50p 146.00p 147.50p 15
03/02/2014 150.50p 150.50p 147.50p 147.50p 275
31/01/2014 145.25p 150.93p 145.00p 148.50p 2697
30/01/2014 146.00p 150.50p 146.00p 148.50p 677
29/01/2014 140.00p 152.00p 140.00p 150.00p 2293
28/01/2014 152.00p 152.00p 147.50p 147.50p 0
27/01/2014 152.00p 152.00p 148.50p 148.50p 5000
24/01/2014 152.00p 152.00p 147.50p 147.50p 983
23/01/2014 146.00p 148.00p 140.25p 147.50p 20000
22/01/2014 146.00p 148.00p 140.25p 148.00p 1102
21/01/2014 150.00p 150.00p 142.00p 147.50p 0
20/01/2014 150.00p 150.00p 142.00p 147.50p 0
17/01/2014 150.00p 150.00p 142.00p 148.50p 2316
16/01/2014 150.50p 150.50p 147.00p 147.50p 656
15/01/2014 140.00p 147.00p 136.00p 147.00p 12800
14/01/2014 140.00p 147.50p 140.00p 147.50p 0
13/01/2014 140.00p 146.75p 140.00p 146.75p 1942
10/01/2014 146.00p 147.50p 140.00p 147.50p 173
09/01/2014 148.00p 148.00p 146.40p 148.00p 10020
08/01/2014 152.00p 152.00p 147.50p 147.50p 0
07/01/2014 152.00p 152.00p 147.50p 147.50p 1750
06/01/2014 148.00p 148.00p 142.50p 147.50p 0
03/01/2014 148.00p 148.00p 142.50p 142.50p 0
02/01/2014 148.00p 148.00p 145.00p 145.00p 407
31/12/2013 146.25p 148.00p 145.00p 148.00p 3728
30/12/2013 152.00p 152.00p 147.50p 147.50p 300
27/12/2013 150.50p 152.00p 147.50p 147.50p 2571
24/12/2013 150.50p 150.50p 147.50p 147.50p 655
23/12/2013 140.00p 147.50p 137.25p 147.50p 1065
20/12/2013 140.00p 147.00p 137.25p 137.25p 3528
19/12/2013 140.00p 145.00p 140.00p 143.00p 15929
18/12/2013 140.00p 145.00p 140.00p 145.00p 429
17/12/2013 140.00p 146.00p 140.00p 145.00p 1105
16/12/2013 140.00p 145.00p 140.00p 145.00p 741786
13/12/2013 140.00p 145.00p 140.00p 145.00p 122948
12/12/2013 150.00p 152.50p 130.00p 142.50p 5373395
11/12/2013 151.00p 155.00p 130.00p 152.50p 1512962
10/12/2013 150.90p 157.50p 150.90p 155.00p 0
09/12/2013 150.90p 157.50p 150.90p 157.50p 472
06/12/2013 155.00p 157.50p 150.90p 157.50p 10861
05/12/2013 165.00p 165.00p 157.50p 157.50p 18173
04/12/2013 157.00p 157.50p 157.00p 157.50p 0
03/12/2013 157.00p 157.50p 157.00p 157.50p 0
02/12/2013 157.00p 157.50p 157.00p 157.50p 853
29/11/2013 155.00p 167.50p 150.90p 157.50p 8073
28/11/2013 175.00p 175.00p 160.00p 167.50p 0
27/11/2013 175.00p 175.00p 160.00p 167.50p 1321
26/11/2013 160.00p 163.50p 160.00p 160.00p 3168
25/11/2013 160.00p 170.00p 160.00p 170.00p 1000
22/11/2013 174.00p 174.00p 160.00p 170.00p 1073
21/11/2013 174.00p 174.00p 170.00p 170.00p 500
20/11/2013 160.25p 170.00p 160.25p 170.00p 0
19/11/2013 160.25p 167.75p 160.25p 167.62p 2000
18/11/2013 165.00p 173.20p 165.00p 167.75p 14845
15/11/2013 175.00p 182.00p 169.20p 172.50p 12032
14/11/2013 175.00p 185.00p 175.00p 182.50p 0
13/11/2013 175.00p 185.00p 175.00p 185.00p 500
12/11/2013 182.00p 185.00p 182.00p 185.00p 679
11/11/2013 195.00p 195.00p 176.00p 182.50p 2000
08/11/2013 181.50p 185.00p 181.50p 182.50p 0
07/11/2013 181.50p 185.00p 181.50p 185.00p 569
06/11/2013 180.00p 182.50p 175.00p 182.50p 7518

*Close Price adjusted for both dividends and splits