KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/01/2013 395.00p 402.50p 395.00p 397.50p 3500
21/01/2013 396.87p 402.50p 396.87p 402.50p 576
18/01/2013 396.87p 402.50p 396.87p 402.50p 0
17/01/2013 396.87p 402.50p 396.87p 402.50p 0
16/01/2013 396.87p 402.50p 396.87p 402.50p 102
15/01/2013 402.00p 402.50p 402.00p 402.50p 279
14/01/2013 396.87p 402.50p 396.87p 402.50p 0
11/01/2013 396.87p 402.50p 396.87p 402.50p 630
10/01/2013 395.00p 402.50p 395.00p 402.50p 0
09/01/2013 395.00p 402.50p 395.00p 402.50p 1800
08/01/2013 396.87p 402.00p 396.87p 400.00p 26496
07/01/2013 396.87p 408.13p 396.87p 400.00p 1025
04/01/2013 400.00p 402.50p 395.62p 402.50p 0
03/01/2013 400.00p 400.00p 395.62p 397.50p 1767
02/01/2013 396.00p 402.50p 396.00p 402.50p 488
31/12/2012 402.50p 402.50p 402.50p 402.50p 37500
28/12/2012 396.00p 402.50p 396.00p 402.50p 0
27/12/2012 396.00p 402.50p 396.00p 400.00p 0
24/12/2012 396.00p 402.50p 396.00p 402.50p 25389
21/12/2012 407.00p 407.00p 402.50p 402.50p 0
20/12/2012 407.00p 407.00p 402.50p 402.50p 0
19/12/2012 407.00p 407.00p 402.50p 402.50p 0
18/12/2012 407.00p 407.00p 402.50p 402.50p 0
17/12/2012 407.00p 407.00p 402.50p 402.50p 70
14/12/2012 402.50p 402.50p 402.50p 402.50p 25000
13/12/2012 396.00p 402.50p 396.00p 402.50p 748
12/12/2012 396.00p 402.50p 396.00p 402.50p 0
11/12/2012 396.00p 402.50p 396.00p 402.50p 975
10/12/2012 410.00p 410.00p 402.50p 402.50p 7500
07/12/2012 395.90p 408.00p 395.90p 402.50p 260
06/12/2012 395.00p 408.00p 395.00p 402.50p 660
05/12/2012 408.00p 408.00p 402.50p 402.50p 2500
04/12/2012 408.00p 408.00p 402.50p 402.50p 4000
03/12/2012 408.00p 408.00p 402.50p 402.50p 900
30/11/2012 408.00p 408.00p 395.90p 402.50p 2242
29/11/2012 408.00p 408.00p 395.00p 402.50p 0
28/11/2012 408.00p 408.00p 395.00p 402.50p 0
27/11/2012 408.00p 408.00p 395.00p 402.50p 0
26/11/2012 408.00p 408.00p 395.00p 402.50p 14422
23/11/2012 395.00p 402.50p 395.00p 402.50p 206
22/11/2012 401.00p 405.50p 401.00p 402.50p 0
21/11/2012 401.00p 405.50p 401.00p 405.50p 863
20/11/2012 395.00p 401.00p 395.00p 401.00p 0
19/11/2012 395.00p 401.00p 395.00p 401.00p 0
16/11/2012 395.00p 400.00p 395.00p 398.50p 10399
15/11/2012 392.00p 401.00p 392.00p 401.00p 0
14/11/2012 392.00p 401.00p 392.00p 401.00p 928
13/11/2012 392.00p 400.87p 392.00p 399.50p 0
12/11/2012 392.00p 400.87p 392.00p 400.87p 488
09/11/2012 410.00p 410.00p 400.00p 401.00p 0
08/11/2012 410.00p 410.00p 400.00p 401.00p 0
07/11/2012 410.00p 410.00p 400.00p 400.00p 15451
06/11/2012 395.00p 410.00p 395.00p 408.00p 4206
05/11/2012 395.00p 401.00p 395.00p 400.00p 13624
02/11/2012 395.00p 407.50p 395.00p 402.50p 0
01/11/2012 395.00p 407.50p 395.00p 407.50p 0
31/10/2012 395.00p 395.00p 395.00p 395.00p 2152
30/10/2012 406.00p 406.00p 405.00p 405.00p 2459
29/10/2012 413.60p 413.60p 409.75p 409.75p 500
26/10/2012 413.60p 413.60p 410.00p 410.00p 0
25/10/2012 413.60p 413.60p 410.00p 410.00p 0
24/10/2012 413.60p 413.60p 410.00p 410.00p 0
23/10/2012 413.60p 413.60p 410.00p 410.00p 480
22/10/2012 395.00p 410.00p 395.00p 410.00p 20
19/10/2012 400.00p 410.00p 398.00p 410.00p 6722
18/10/2012 400.00p 407.50p 400.00p 407.50p 150
17/10/2012 410.00p 411.00p 395.00p 405.00p 0
16/10/2012 410.00p 411.00p 395.00p 402.50p 43497
15/10/2012 411.00p 417.00p 411.00p 415.00p 267
12/10/2012 420.00p 420.00p 411.00p 420.00p 2227
11/10/2012 411.00p 420.00p 411.00p 420.00p 1400
10/10/2012 416.00p 425.00p 416.00p 425.00p 100
09/10/2012 425.00p 432.00p 400.00p 430.00p 7556
08/10/2012 430.00p 445.00p 420.00p 445.00p 9218
05/10/2012 445.30p 445.30p 445.00p 445.00p 23
04/10/2012 445.90p 445.90p 445.00p 445.00p 0
03/10/2012 445.90p 445.90p 445.00p 445.00p 1000
02/10/2012 431.00p 444.75p 431.00p 444.75p 0
01/10/2012 431.00p 435.00p 431.00p 435.00p 265
28/09/2012 435.00p 444.37p 435.00p 444.37p 0
27/09/2012 435.00p 440.00p 435.00p 440.00p 1733
26/09/2012 435.00p 440.00p 435.00p 440.00p 3076
25/09/2012 460.00p 460.00p 438.00p 445.00p 13648
24/09/2012 445.00p 453.75p 440.00p 440.00p 5092
21/09/2012 444.00p 450.00p 441.00p 441.00p 0
20/09/2012 444.00p 450.00p 444.00p 447.50p 0
19/09/2012 444.00p 450.00p 444.00p 450.00p 132
18/09/2012 450.00p 462.00p 435.00p 450.00p 0
17/09/2012 450.00p 462.00p 435.00p 450.00p 1816
14/09/2012 435.00p 450.00p 435.00p 450.00p 0
13/09/2012 435.00p 450.00p 435.00p 450.00p 1515
12/09/2012 435.00p 450.00p 435.00p 450.00p 15
11/09/2012 463.50p 463.50p 450.00p 450.00p 923
10/09/2012 462.00p 462.00p 450.00p 450.00p 5000
07/09/2012 462.00p 462.00p 450.00p 450.00p 0
06/09/2012 462.00p 462.00p 450.00p 450.00p 128
05/09/2012 435.00p 450.00p 435.00p 450.00p 263
04/09/2012 441.00p 450.00p 441.00p 450.00p 200
03/09/2012 440.00p 450.00p 437.00p 450.00p 1057
31/08/2012 443.75p 450.00p 443.75p 450.00p 0
30/08/2012 443.75p 450.00p 443.75p 450.00p 265
29/08/2012 441.00p 450.00p 441.00p 450.00p 304
28/08/2012 462.00p 462.00p 449.63p 450.00p 0
24/08/2012 462.00p 462.00p 449.63p 450.00p 0
23/08/2012 462.00p 462.00p 449.63p 449.63p 10
22/08/2012 462.00p 462.00p 450.00p 450.00p 0
21/08/2012 462.00p 462.00p 450.00p 450.00p 0
20/08/2012 462.00p 462.00p 450.00p 450.00p 2
17/08/2012 441.00p 450.00p 441.00p 450.00p 0
16/08/2012 441.00p 450.00p 441.00p 450.00p 0
15/08/2012 441.00p 450.00p 441.00p 450.00p 0
14/08/2012 441.00p 450.00p 441.00p 450.00p 0
13/08/2012 441.00p 449.88p 441.00p 449.88p 16
10/08/2012 436.00p 442.50p 436.00p 442.50p 4750
09/08/2012 441.75p 452.50p 441.75p 452.50p 6
08/08/2012 440.00p 440.00p 440.00p 440.00p 31
07/08/2012 460.88p 460.88p 452.50p 452.50p 22
06/08/2012 455.00p 456.75p 452.50p 452.50p 2525
03/08/2012 440.00p 446.66p 435.00p 435.00p 2142
02/08/2012 451.50p 451.50p 447.50p 447.50p 600
01/08/2012 438.75p 442.50p 438.75p 442.50p 3797
31/07/2012 435.00p 440.00p 434.19p 435.00p 6642
30/07/2012 448.38p 448.38p 436.00p 436.00p 0
27/07/2012 448.38p 448.38p 441.00p 441.00p 2000
26/07/2012 430.00p 440.80p 430.00p 439.00p 9605
25/07/2012 440.00p 440.00p 426.00p 426.00p 11369
24/07/2012 450.00p 462.50p 450.00p 462.50p 2500
23/07/2012 450.00p 471.88p 445.00p 450.00p 14866
20/07/2012 471.88p 471.88p 462.50p 462.50p 0
19/07/2012 471.88p 471.88p 462.50p 462.50p 209
18/07/2012 453.12p 462.50p 453.12p 462.50p 119
17/07/2012 450.00p 455.00p 450.00p 455.00p 2305
16/07/2012 471.88p 471.88p 462.50p 462.50p 0
13/07/2012 471.88p 471.88p 467.50p 467.50p 1483
12/07/2012 457.66p 461.06p 451.56p 454.62p 0
11/07/2012 457.66p 461.06p 451.56p 457.38p 1266
10/07/2012 465.00p 465.00p 462.50p 462.50p 0
09/07/2012 465.00p 465.00p 462.50p 462.50p 0
06/07/2012 465.00p 465.00p 465.00p 465.00p 92
05/07/2012 466.25p 472.50p 462.50p 462.50p 7112
04/07/2012 460.00p 463.00p 460.00p 460.00p 650953
03/07/2012 460.00p 460.00p 450.00p 460.00p 9511
02/07/2012 472.50p 473.37p 472.50p 473.37p 46000
29/06/2012 476.25p 476.25p 472.50p 472.50p 4278
28/06/2012 460.00p 472.50p 460.00p 472.50p 0
27/06/2012 460.00p 470.00p 460.00p 470.00p 888
26/06/2012 460.00p 475.00p 460.00p 475.00p 2000
25/06/2012 485.75p 485.75p 475.00p 475.00p 10
22/06/2012 485.25p 485.25p 470.00p 474.88p 0
21/06/2012 485.25p 485.25p 470.00p 470.00p 1206
20/06/2012 486.25p 486.25p 463.75p 475.00p 3397506
19/06/2012 472.50p 475.00p 472.50p 475.00p 25000
18/06/2012 484.00p 484.00p 455.00p 472.38p 0
15/06/2012 484.00p 484.00p 455.00p 472.50p 26617
14/06/2012 455.00p 470.00p 455.00p 465.00p 44134
13/06/2012 467.13p 472.50p 466.25p 472.50p 0
12/06/2012 467.13p 472.50p 466.25p 472.50p 0
11/06/2012 467.13p 467.13p 466.25p 466.25p 232
08/06/2012 459.37p 472.50p 459.37p 472.50p 0
07/06/2012 459.37p 472.50p 459.37p 472.50p 0
06/06/2012 459.37p 472.50p 459.37p 472.50p 100
01/06/2012 455.00p 472.50p 455.00p 472.50p 0
31/05/2012 455.00p 472.50p 455.00p 472.50p 2076
30/05/2012 459.37p 472.25p 459.37p 472.25p 100
29/05/2012 484.63p 484.63p 455.00p 472.50p 0
28/05/2012 484.63p 484.63p 455.00p 472.50p 545
25/05/2012 460.00p 472.50p 460.00p 472.50p 0
24/05/2012 460.00p 472.50p 460.00p 472.50p 125572
23/05/2012 455.00p 484.63p 450.00p 462.50p 3510
22/05/2012 459.37p 472.50p 459.37p 470.00p 0
21/05/2012 459.37p 472.50p 459.37p 472.50p 100
18/05/2012 455.00p 467.50p 455.00p 467.50p 707
17/05/2012 465.00p 470.00p 465.00p 465.00p 47680
16/05/2012 485.00p 500.00p 475.00p 480.00p 22900
15/05/2012 506.50p 506.50p 495.00p 495.00p 20
14/05/2012 505.50p 505.50p 500.00p 500.00p 200
11/05/2012 492.50p 500.00p 492.50p 495.00p 0
10/05/2012 492.50p 500.00p 492.50p 500.00p 25172
09/05/2012 495.00p 495.00p 490.00p 490.00p 3500
08/05/2012 495.70p 523.63p 495.00p 502.50p 1219
04/05/2012 497.50p 497.50p 497.38p 497.50p 979287
03/05/2012 499.37p 499.37p 498.50p 498.50p 687682
02/05/2012 500.00p 512.50p 500.00p 512.50p 25000
01/05/2012 500.00p 512.50p 500.00p 512.50p 0
30/04/2012 500.00p 510.00p 500.00p 505.00p 0
27/04/2012 500.00p 510.00p 500.00p 510.00p 448
26/04/2012 500.00p 500.00p 500.00p 500.00p 1022
25/04/2012 508.12p 508.12p 505.00p 505.00p 108
24/04/2012 508.12p 517.50p 508.12p 517.50p 871
23/04/2012 526.88p 526.88p 517.50p 517.50p 9
20/04/2012 505.00p 517.50p 505.00p 517.50p 14420
19/04/2012 507.87p 523.50p 507.87p 512.50p 0
18/04/2012 507.87p 523.50p 507.87p 516.50p 2069
17/04/2012 502.00p 521.50p 502.00p 517.50p 1056
16/04/2012 510.00p 510.00p 494.25p 510.00p 9207
13/04/2012 525.00p 525.00p 474.00p 510.00p 43679
12/04/2012 530.00p 530.00p 520.00p 520.00p 850
11/04/2012 530.00p 530.00p 515.00p 530.00p 25926
10/04/2012 535.00p 540.00p 525.00p 532.50p 48154
05/04/2012 550.00p 560.00p 550.00p 560.00p 25071

*Close Price adjusted for both dividends and splits