KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/04/2012 550.00p 560.00p 550.00p 560.00p 25071
04/04/2012 545.00p 552.50p 545.00p 552.50p 720
03/04/2012 548.75p 560.00p 548.75p 560.00p 143
02/04/2012 560.00p 560.00p 560.00p 560.00p 55668
30/03/2012 555.00p 562.50p 540.00p 562.50p 305501
29/03/2012 559.20p 559.20p 550.00p 555.00p 0
28/03/2012 559.20p 559.20p 550.00p 550.00p 256
27/03/2012 530.00p 563.00p 530.00p 550.00p 1862
26/03/2012 530.00p 550.00p 530.00p 550.00p 2000
23/03/2012 530.00p 560.00p 530.00p 530.00p 595
22/03/2012 547.50p 556.25p 547.50p 550.00p 0
21/03/2012 547.50p 556.25p 547.50p 550.00p 0
20/03/2012 547.50p 556.25p 547.50p 550.00p 0
19/03/2012 547.50p 556.25p 547.50p 550.00p 0
16/03/2012 556.25p 556.25p 547.50p 547.50p 95
15/03/2012 535.00p 547.50p 530.00p 547.50p 0
14/03/2012 535.00p 546.25p 530.00p 530.00p 3601
13/03/2012 535.00p 535.00p 535.00p 535.00p 11
12/03/2012 538.75p 538.75p 535.00p 537.50p 1725
09/03/2012 535.00p 538.75p 535.00p 535.00p 276
08/03/2012 540.00p 550.00p 540.00p 550.00p 10000
07/03/2012 534.37p 556.25p 534.37p 547.50p 413
06/03/2012 540.00p 547.50p 537.14p 547.50p 0
05/03/2012 540.00p 547.50p 537.14p 547.50p 0
02/03/2012 540.00p 547.50p 537.14p 547.50p 10500
01/03/2012 545.00p 560.00p 545.00p 560.00p 100
29/02/2012 550.00p 560.00p 550.00p 560.00p 3808
28/02/2012 570.00p 578.75p 560.00p 565.00p 11068
27/02/2012 571.25p 575.00p 571.25p 575.00p 111
24/02/2012 586.60p 586.60p 580.00p 580.00p 170
23/02/2012 587.00p 587.00p 580.00p 580.00p 8
22/02/2012 587.00p 587.00p 572.50p 580.00p 705
21/02/2012 586.60p 586.60p 572.50p 580.00p 2668
20/02/2012 572.50p 587.50p 572.50p 580.00p 357
17/02/2012 573.00p 590.00p 573.00p 580.00p 0
16/02/2012 573.00p 590.00p 573.00p 580.00p 0
15/02/2012 573.00p 590.00p 573.00p 590.00p 1460
14/02/2012 585.00p 587.50p 575.25p 587.50p 783
13/02/2012 585.00p 590.00p 585.00p 590.00p 180
10/02/2012 584.50p 600.00p 584.50p 590.00p 0
09/02/2012 584.50p 600.00p 584.50p 595.00p 0
08/02/2012 584.50p 600.00p 584.50p 600.00p 43292
07/02/2012 600.00p 600.00p 593.00p 600.00p 2787
06/02/2012 585.00p 597.50p 585.00p 590.00p 2166
03/02/2012 555.00p 572.50p 552.50p 572.50p 5807
02/02/2012 550.00p 551.88p 542.50p 542.50p 129
01/02/2012 520.00p 520.00p 510.00p 519.50p 8051204
31/01/2012 505.00p 540.00p 505.00p 530.00p 753
30/01/2012 515.00p 540.63p 514.70p 527.50p 15638
27/01/2012 499.00p 500.00p 495.00p 495.00p 41208
26/01/2012 481.40p 490.00p 479.00p 490.00p 0
25/01/2012 481.40p 481.40p 479.00p 479.00p 138020
24/01/2012 480.00p 482.50p 480.00p 482.50p 560
23/01/2012 499.00p 499.00p 487.00p 487.00p 15440
20/01/2012 478.75p 490.00p 478.75p 490.00p 513
19/01/2012 499.00p 505.00p 485.00p 490.00p 4991
18/01/2012 499.00p 499.00p 478.75p 481.50p 8083
17/01/2012 485.00p 488.00p 485.00p 488.00p 1252
16/01/2012 501.25p 501.25p 490.00p 490.00p 0
13/01/2012 501.25p 501.25p 490.00p 490.00p 20
12/01/2012 475.00p 490.00p 475.00p 490.00p 5104159
11/01/2012 481.30p 490.00p 481.30p 490.00p 1959
10/01/2012 501.88p 501.88p 483.75p 492.50p 378
09/01/2012 498.00p 502.00p 478.75p 492.50p 8502
06/01/2012 475.00p 499.00p 475.00p 490.00p 1563
05/01/2012 500.00p 500.00p 490.00p 490.00p 198
04/01/2012 478.75p 499.00p 478.75p 490.00p 221
03/01/2012 490.00p 500.00p 490.00p 490.00p 0
30/12/2011 490.00p 500.00p 490.00p 500.00p 25750
29/12/2011 480.00p 492.50p 480.00p 492.50p 1000
28/12/2011 480.00p 492.50p 480.00p 492.50p 6
23/12/2011 500.00p 500.00p 492.50p 492.50p 9
22/12/2011 490.00p 490.00p 490.00p 490.00p 10000
21/12/2011 480.00p 495.00p 480.00p 490.00p 0
20/12/2011 480.00p 495.00p 480.00p 490.00p 0
19/12/2011 480.00p 495.00p 480.00p 490.00p 0
16/12/2011 480.00p 495.00p 480.00p 495.00p 2
15/12/2011 480.00p 505.00p 480.00p 480.00p 1300
14/12/2011 485.00p 490.00p 485.00p 490.00p 23698
13/12/2011 500.00p 500.00p 500.00p 500.00p 10
12/12/2011 488.12p 497.50p 488.12p 497.50p 196
09/12/2011 485.00p 497.50p 485.00p 497.50p 0
08/12/2011 485.00p 485.00p 485.00p 485.00p 215
07/12/2011 488.12p 505.00p 488.12p 497.50p 47
06/12/2011 485.00p 497.50p 485.00p 497.50p 249
05/12/2011 490.00p 505.75p 488.12p 505.00p 14292
02/12/2011 502.00p 502.63p 490.00p 490.00p 1591
01/12/2011 475.00p 492.50p 470.00p 490.00p 23349
30/11/2011 498.63p 499.63p 478.75p 492.50p 2247
29/11/2011 478.75p 487.50p 470.00p 487.50p 1935
28/11/2011 497.30p 497.63p 490.00p 492.50p 711698
25/11/2011 493.00p 493.00p 475.13p 480.00p 1005
24/11/2011 482.50p 482.50p 469.37p 480.00p 567067
23/11/2011 480.00p 490.00p 460.00p 490.00p 23385
22/11/2011 500.00p 500.00p 486.75p 500.00p 14000
21/11/2011 510.00p 515.00p 510.00p 515.00p 4000
18/11/2011 530.00p 532.50p 515.00p 520.00p 722588
17/11/2011 545.00p 556.50p 536.25p 537.50p 2998
16/11/2011 585.00p 588.12p 543.90p 545.00p 23264
15/11/2011 625.00p 626.50p 592.50p 597.50p 5882
14/11/2011 665.00p 665.00p 625.00p 640.00p 0
11/11/2011 665.00p 665.00p 625.00p 635.00p 15294
10/11/2011 661.75p 680.00p 661.75p 667.50p 0
09/11/2011 661.75p 680.00p 661.75p 670.00p 0
08/11/2011 661.75p 680.00p 661.75p 680.00p 0
07/11/2011 661.75p 677.50p 661.75p 677.50p 447
04/11/2011 689.75p 689.75p 672.50p 682.50p 0
03/11/2011 689.75p 689.75p 672.50p 672.50p 636
02/11/2011 660.00p 672.50p 660.00p 672.50p 1504
01/11/2011 690.50p 690.50p 680.00p 680.00p 102
31/10/2011 680.00p 690.00p 663.75p 690.00p 2717
28/10/2011 659.50p 675.00p 659.50p 675.00p 0
27/10/2011 659.50p 670.00p 659.50p 670.00p 150
26/10/2011 663.00p 672.50p 663.00p 672.50p 2250
25/10/2011 665.00p 680.00p 649.50p 672.50p 0
24/10/2011 665.00p 680.00p 649.50p 680.00p 0
21/10/2011 665.00p 672.50p 649.50p 672.50p 3956
20/10/2011 660.00p 688.50p 660.00p 688.50p 108
19/10/2011 675.00p 695.00p 660.00p 670.00p 4463
18/10/2011 660.00p 685.00p 655.00p 680.00p 14327
17/10/2011 660.00p 660.00p 650.00p 650.00p 755
14/10/2011 645.00p 664.00p 645.00p 650.00p 0
13/10/2011 645.00p 664.00p 645.00p 652.50p 0
12/10/2011 645.00p 664.00p 645.00p 646.00p 680
11/10/2011 660.00p 660.00p 655.75p 657.50p 6135
10/10/2011 650.00p 650.00p 637.50p 637.50p 0
07/10/2011 650.00p 650.00p 642.50p 642.50p 3000
06/10/2011 632.00p 647.50p 632.00p 647.50p 586150
05/10/2011 640.00p 640.00p 640.00p 640.00p 2000
04/10/2011 612.00p 640.00p 612.00p 640.00p 2586
03/10/2011 634.40p 634.40p 626.50p 626.50p 160
30/09/2011 620.00p 640.00p 600.00p 640.00p 1345
29/09/2011 610.75p 630.00p 610.75p 630.00p 1813
28/09/2011 606.00p 634.00p 606.00p 634.00p 3580
27/09/2011 602.00p 635.00p 602.00p 618.00p 0
26/09/2011 602.00p 635.00p 602.00p 623.00p 0
23/09/2011 602.00p 635.00p 602.00p 620.00p 0
22/09/2011 602.00p 635.00p 602.00p 617.50p 0
21/09/2011 602.00p 635.00p 602.00p 635.00p 5214
20/09/2011 612.00p 615.25p 612.00p 615.25p 150
19/09/2011 610.25p 615.00p 610.25p 615.00p 12899
16/09/2011 595.00p 615.00p 595.00p 615.00p 175
15/09/2011 601.00p 601.00p 601.00p 601.00p 5
14/09/2011 595.00p 607.50p 595.00p 607.50p 560
13/09/2011 595.00p 607.50p 595.00p 607.50p 560
12/09/2011 595.00p 607.50p 595.00p 607.50p 560
09/09/2011 602.00p 610.00p 602.00p 610.00p 0
08/09/2011 602.00p 610.00p 602.00p 607.50p 0
07/09/2011 602.00p 610.00p 602.00p 610.00p 0
06/09/2011 602.00p 610.00p 602.00p 607.50p 0
05/09/2011 602.00p 610.00p 602.00p 610.00p 1500
02/09/2011 617.50p 620.00p 610.00p 610.00p 950
01/09/2011 605.00p 610.00p 605.00p 607.50p 0
31/08/2011 605.00p 610.00p 605.00p 610.00p 2501
30/08/2011 605.00p 615.00p 605.00p 615.00p 0
26/08/2011 605.00p 615.00p 605.00p 615.00p 0
25/08/2011 605.00p 615.00p 605.00p 615.00p 0
24/08/2011 605.00p 615.00p 605.00p 615.00p 7377
23/08/2011 610.00p 617.50p 610.00p 617.50p 2500
22/08/2011 605.00p 622.50p 605.00p 622.50p 0
19/08/2011 605.00p 622.50p 605.00p 622.50p 0
18/08/2011 605.00p 605.00p 605.00p 605.00p 471
17/08/2011 615.00p 620.00p 615.00p 617.75p 0
16/08/2011 615.00p 620.00p 615.00p 620.00p 0
15/08/2011 615.00p 617.50p 615.00p 617.50p 1250
12/08/2011 610.00p 616.00p 601.59p 616.00p 63112
11/08/2011 605.50p 609.75p 605.50p 609.75p 58598
10/08/2011 585.00p 610.00p 585.00p 598.00p 129173
09/08/2011 565.00p 580.00p 565.00p 577.75p 5219
08/08/2011 565.00p 572.50p 565.00p 568.75p 605000
05/08/2011 570.00p 575.00p 565.00p 565.25p 1036021
04/08/2011 575.50p 575.50p 566.05p 570.00p 6622
03/08/2011 580.50p 585.00p 580.00p 585.00p 1562
02/08/2011 586.00p 599.50p 585.00p 585.00p 1500
01/08/2011 570.00p 587.25p 570.00p 587.25p 0
29/07/2011 570.00p 589.75p 570.00p 589.75p 300000
28/07/2011 565.00p 589.00p 565.00p 585.00p 259
27/07/2011 580.00p 594.50p 570.00p 590.00p 192987
26/07/2011 580.00p 580.00p 575.00p 575.00p 27149
25/07/2011 584.50p 585.00p 565.00p 565.00p 0
22/07/2011 584.50p 585.00p 580.90p 585.00p 109
21/07/2011 574.50p 585.00p 571.50p 585.00p 8850
20/07/2011 550.00p 567.50p 550.00p 567.50p 170372
19/07/2011 531.50p 549.50p 531.50p 549.50p 0
18/07/2011 531.50p 535.00p 531.50p 535.00p 3004
15/07/2011 536.00p 562.50p 535.05p 546.50p 1564
14/07/2011 555.00p 555.00p 542.50p 542.50p 0
13/07/2011 555.00p 555.00p 546.50p 551.25p 0
12/07/2011 555.00p 555.00p 546.50p 546.50p 2400
11/07/2011 546.50p 546.50p 546.50p 546.50p 52800
08/07/2011 551.82p 551.82p 545.00p 545.00p 1000
07/07/2011 535.00p 549.00p 535.00p 549.00p 27976
06/07/2011 540.00p 549.50p 530.00p 535.00p 68884
05/07/2011 545.50p 557.25p 544.75p 544.75p 0
04/07/2011 545.50p 557.25p 545.50p 557.25p 642
01/07/2011 569.50p 569.50p 555.00p 555.00p 4
30/06/2011 545.50p 564.00p 545.50p 564.00p 1012
29/06/2011 552.00p 552.00p 550.00p 550.00p 2000
28/06/2011 550.00p 555.00p 550.00p 555.00p 3500
27/06/2011 569.50p 570.00p 565.00p 565.00p 0

*Close Price adjusted for both dividends and splits