KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/06/2011 580.00p 580.00p 560.00p 560.00p 311
22/06/2011 580.00p 580.00p 550.50p 565.00p 961
21/06/2011 550.50p 560.00p 550.50p 560.00p 0
20/06/2011 550.50p 560.00p 550.50p 560.00p 1000
17/06/2011 575.88p 575.88p 555.00p 565.00p 0
16/06/2011 575.88p 575.88p 555.00p 565.00p 6800
15/06/2011 570.00p 570.00p 570.00p 570.00p 1000
14/06/2011 560.00p 560.00p 560.00p 560.00p 2500
13/06/2011 545.00p 547.50p 545.00p 547.50p 10000
10/06/2011 540.00p 545.00p 540.00p 545.00p 753
09/06/2011 540.00p 547.25p 540.00p 547.25p 1407929
08/06/2011 550.00p 550.00p 545.00p 545.00p 559
07/06/2011 540.00p 540.00p 540.00p 540.00p 243
06/06/2011 530.00p 537.00p 530.00p 531.00p 1897
03/06/2011 535.00p 537.50p 530.00p 530.00p 5432
02/06/2011 540.00p 545.50p 537.00p 540.00p 9072
01/06/2011 545.50p 552.50p 540.00p 552.50p 0
31/05/2011 545.50p 545.50p 540.00p 540.00p 10316
27/05/2011 545.00p 545.00p 542.50p 542.50p 1000
26/05/2011 545.00p 549.75p 533.18p 547.50p 7580
25/05/2011 550.50p 555.00p 545.00p 555.00p 0
24/05/2011 550.50p 555.00p 545.00p 555.00p 6454
23/05/2011 555.00p 555.00p 550.00p 552.50p 13553
20/05/2011 560.00p 560.00p 547.31p 550.25p 9837
19/05/2011 555.50p 555.50p 550.00p 552.50p 5098
18/05/2011 584.00p 584.00p 569.50p 569.50p 39
17/05/2011 565.00p 575.00p 560.00p 565.00p 17500
16/05/2011 575.50p 590.00p 575.00p 585.00p 9138
13/05/2011 590.88p 590.88p 585.00p 585.00p 1000
12/05/2011 595.00p 595.00p 585.00p 585.00p 52444
11/05/2011 576.00p 580.00p 576.00p 580.00p 1000
10/05/2011 580.00p 582.50p 575.00p 582.50p 0
09/05/2011 580.00p 580.00p 575.00p 575.00p 0
06/05/2011 580.00p 580.00p 578.50p 578.50p 10044
05/05/2011 577.50p 580.00p 577.50p 580.00p 10645
04/05/2011 579.70p 584.00p 579.70p 584.00p 1000
03/05/2011 575.00p 578.00p 572.50p 578.00p 0
28/04/2011 575.00p 575.00p 572.50p 572.50p 1000
27/04/2011 560.00p 572.50p 560.00p 572.50p 4531
26/04/2011 550.09p 560.00p 550.09p 560.00p 1100
21/04/2011 550.00p 560.00p 550.00p 560.00p 1500
20/04/2011 551.00p 560.00p 551.00p 560.00p 0
19/04/2011 551.00p 560.00p 551.00p 560.00p 0
18/04/2011 551.00p 560.00p 551.00p 560.00p 2850
15/04/2011 569.83p 569.83p 550.59p 565.00p 0
14/04/2011 569.83p 569.83p 550.59p 560.00p 5094
13/04/2011 569.00p 569.00p 560.00p 560.00p 1000
12/04/2011 560.00p 560.00p 550.00p 560.00p 0
11/04/2011 560.00p 560.00p 550.00p 555.00p 0
08/04/2011 560.00p 560.00p 550.00p 560.00p 2180
07/04/2011 560.00p 560.00p 560.00p 560.00p 560
06/04/2011 559.00p 560.00p 542.50p 560.00p 425
05/04/2011 510.00p 558.75p 510.00p 550.00p 86085
04/04/2011 484.25p 522.50p 482.12p 520.00p 0
01/04/2011 484.25p 522.50p 482.12p 522.50p 0
31/03/2011 484.25p 515.00p 482.12p 510.00p 40000
30/03/2011 468.00p 482.12p 468.00p 482.12p 39881
29/03/2011 464.00p 479.00p 464.00p 477.00p 426127
28/03/2011 465.00p 465.00p 455.00p 460.00p 178500
25/03/2011 455.00p 465.00p 455.00p 458.50p 113649
24/03/2011 457.00p 461.00p 457.00p 461.00p 442
23/03/2011 450.75p 457.50p 450.75p 457.50p 570
22/03/2011 446.00p 455.00p 446.00p 455.00p 1000
21/03/2011 455.00p 457.50p 450.00p 457.50p 0
18/03/2011 455.00p 455.00p 450.00p 453.50p 11000
17/03/2011 470.00p 470.00p 456.00p 460.00p 9574
16/03/2011 450.75p 457.50p 450.75p 457.50p 191
15/03/2011 460.00p 462.00p 450.00p 450.00p 4643
14/03/2011 462.00p 470.00p 461.00p 470.00p 656
11/03/2011 461.00p 470.00p 460.00p 470.00p 951
10/03/2011 461.45p 465.50p 461.45p 465.50p 349
09/03/2011 461.00p 465.50p 461.00p 465.50p 713
08/03/2011 465.00p 465.00p 461.00p 461.00p 40684
07/03/2011 465.25p 466.00p 465.25p 466.00p 190
04/03/2011 465.00p 465.75p 465.00p 465.00p 4093
03/03/2011 465.00p 475.00p 465.00p 472.50p 13065
02/03/2011 465.00p 477.13p 465.00p 472.50p 202
01/03/2011 465.00p 472.50p 465.00p 472.50p 202
28/02/2011 465.00p 472.50p 465.00p 472.50p 3
25/02/2011 470.00p 472.50p 465.00p 472.50p 1022
24/02/2011 470.00p 478.00p 470.00p 475.00p 121
23/02/2011 470.00p 475.00p 470.00p 475.00p 36
22/02/2011 470.00p 470.00p 470.00p 470.00p 16
21/02/2011 465.00p 475.00p 465.00p 475.00p 290
18/02/2011 465.50p 473.75p 465.00p 470.00p 4730
17/02/2011 475.00p 475.00p 465.00p 474.00p 20741
16/02/2011 450.00p 468.00p 450.00p 468.00p 23290
15/02/2011 470.00p 475.00p 445.50p 475.00p 33618
14/02/2011 485.00p 485.00p 475.00p 475.00p 15066
11/02/2011 490.00p 492.50p 480.00p 492.50p 0
10/02/2011 490.00p 490.25p 480.00p 486.00p 3270
09/02/2011 490.00p 495.00p 490.00p 495.00p 12000
08/02/2011 491.00p 495.00p 491.00p 495.00p 2500
07/02/2011 495.00p 500.00p 486.00p 500.00p 3820
04/02/2011 505.00p 505.00p 486.50p 487.50p 7269
03/02/2011 490.25p 500.00p 484.75p 496.50p 29240
02/02/2011 490.00p 494.50p 490.00p 494.50p 254385
01/02/2011 503.00p 505.00p 496.00p 499.50p 6355
31/01/2011 500.00p 500.00p 500.00p 500.00p 3235
28/01/2011 507.50p 520.00p 507.50p 510.00p 2000
27/01/2011 510.00p 510.00p 502.00p 507.50p 22349
26/01/2011 507.50p 510.00p 505.50p 510.00p 23
25/01/2011 510.00p 515.00p 501.50p 507.50p 2020
24/01/2011 515.00p 515.00p 510.00p 510.00p 4296
21/01/2011 510.00p 510.00p 501.00p 510.00p 2530
20/01/2011 520.00p 520.00p 507.50p 507.50p 0
19/01/2011 510.00p 520.00p 490.73p 520.00p 35773
18/01/2011 510.00p 514.50p 495.00p 505.00p 249757
17/01/2011 514.60p 514.60p 511.50p 511.50p 2130
14/01/2011 515.00p 515.00p 512.50p 512.50p 10099
13/01/2011 515.00p 515.00p 500.75p 512.50p 11621
12/01/2011 515.00p 515.00p 505.00p 515.00p 3752
11/01/2011 513.00p 525.00p 512.00p 513.50p 27747
10/01/2011 514.50p 524.40p 514.50p 516.00p 2391
07/01/2011 520.00p 520.00p 514.50p 514.50p 2386
06/01/2011 515.00p 523.00p 515.00p 520.00p 6308
05/01/2011 540.00p 540.00p 518.00p 522.50p 11686
04/01/2011 515.00p 530.00p 515.00p 528.00p 765
31/12/2010 525.00p 527.50p 525.00p 527.50p 0
30/12/2010 525.00p 525.00p 515.26p 525.00p 163
29/12/2010 525.00p 525.00p 515.00p 525.00p 456
24/12/2010 523.00p 525.00p 515.00p 525.00p 26039
23/12/2010 530.00p 540.00p 520.00p 523.00p 4496
22/12/2010 537.50p 544.73p 530.00p 537.50p 467
21/12/2010 537.50p 537.50p 537.50p 537.50p 0
20/12/2010 525.00p 545.00p 525.00p 537.50p 5427
17/12/2010 545.00p 545.00p 535.00p 535.00p 160
16/12/2010 535.00p 535.00p 532.50p 532.50p 0
15/12/2010 525.00p 535.00p 525.00p 535.00p 2942
14/12/2010 525.00p 530.00p 520.00p 525.00p 679026
13/12/2010 525.00p 550.00p 520.00p 550.00p 329235
10/12/2010 525.00p 545.00p 525.00p 530.00p 940
09/12/2010 525.00p 545.00p 525.00p 527.50p 6348
08/12/2010 532.50p 545.00p 520.00p 532.50p 256386
07/12/2010 550.00p 550.00p 520.00p 532.50p 1470338
06/12/2010 525.00p 550.00p 520.00p 535.00p 14228
03/12/2010 535.00p 535.00p 528.75p 535.00p 57279
02/12/2010 530.00p 548.50p 520.00p 535.00p 6224
01/12/2010 525.00p 542.00p 515.30p 530.00p 2008
30/11/2010 525.00p 545.00p 516.50p 522.50p 5082
29/11/2010 542.00p 542.80p 537.50p 537.50p 1953
26/11/2010 537.50p 537.50p 537.50p 537.50p 0
25/11/2010 530.00p 537.50p 530.00p 537.50p 1417
24/11/2010 537.50p 540.00p 537.50p 540.00p 0
23/11/2010 535.00p 537.50p 535.00p 537.50p 0
22/11/2010 540.00p 540.00p 530.50p 535.00p 2103
19/11/2010 545.00p 550.00p 530.00p 542.50p 12704
18/11/2010 550.00p 565.00p 550.00p 555.00p 762
17/11/2010 557.50p 557.50p 555.00p 555.00p 0
16/11/2010 555.00p 557.50p 555.00p 557.50p 3394
15/11/2010 570.00p 577.50p 555.30p 560.00p 1873
12/11/2010 555.00p 577.50p 555.00p 570.00p 1129
11/11/2010 561.50p 577.62p 561.50p 570.00p 320
10/11/2010 562.50p 566.05p 561.50p 561.50p 107
09/11/2010 565.00p 570.00p 557.13p 562.50p 7806
08/11/2010 555.00p 580.00p 555.00p 567.50p 2656
05/11/2010 560.00p 577.50p 555.25p 567.50p 1758
04/11/2010 565.00p 576.00p 560.00p 560.00p 3632
03/11/2010 560.00p 564.00p 560.00p 560.00p 885
02/11/2010 565.00p 565.00p 556.00p 560.00p 3099
01/11/2010 555.00p 559.00p 551.00p 557.50p 850
29/10/2010 550.00p 556.00p 545.00p 555.00p 12857
28/10/2010 555.00p 568.50p 553.00p 560.00p 5406
27/10/2010 565.00p 573.00p 565.00p 565.00p 521
26/10/2010 567.50p 567.50p 565.00p 565.00p 0
25/10/2010 580.00p 580.00p 560.00p 567.50p 4860
22/10/2010 572.00p 584.42p 572.00p 577.50p 104
21/10/2010 572.50p 584.42p 572.00p 572.00p 37
20/10/2010 565.00p 572.50p 565.00p 572.50p 0
19/10/2010 572.50p 572.50p 565.00p 565.00p 0
18/10/2010 565.00p 585.00p 565.00p 572.50p 3438
15/10/2010 562.50p 585.00p 558.90p 570.50p 1052
14/10/2010 562.50p 570.00p 562.50p 562.50p 700
13/10/2010 560.00p 562.50p 556.00p 562.50p 5200
12/10/2010 567.50p 567.50p 560.00p 560.00p 1883
11/10/2010 580.00p 580.00p 561.25p 567.50p 470
08/10/2010 560.00p 567.50p 552.00p 567.50p 10367
07/10/2010 572.50p 578.75p 567.50p 567.50p 96
06/10/2010 570.00p 578.75p 563.06p 572.50p 486276
05/10/2010 572.50p 575.00p 570.00p 570.00p 345
04/10/2010 572.50p 572.50p 572.50p 572.50p 0
01/10/2010 570.00p 572.50p 565.00p 572.50p 5644
30/09/2010 585.00p 585.00p 565.00p 582.50p 7139
29/09/2010 550.00p 590.00p 510.00p 590.00p 3838408
28/09/2010 535.00p 535.00p 531.06p 535.00p 9164
27/09/2010 540.00p 557.25p 529.75p 547.50p 8790
24/09/2010 545.00p 545.00p 530.00p 530.00p 3838
23/09/2010 535.00p 535.00p 525.00p 530.00p 2100
22/09/2010 530.00p 535.00p 525.00p 535.00p 19773
21/09/2010 510.00p 527.00p 510.00p 527.00p 11275
20/09/2010 505.00p 523.17p 501.50p 516.50p 8876
17/09/2010 510.00p 511.50p 507.50p 507.50p 500
16/09/2010 510.00p 510.00p 510.00p 510.00p 0
15/09/2010 515.00p 515.00p 510.00p 510.00p 11500
14/09/2010 515.50p 515.50p 515.00p 515.00p 0
13/09/2010 515.00p 515.50p 503.30p 515.50p 2955
10/09/2010 515.00p 528.50p 515.00p 515.00p 1652
09/09/2010 515.00p 515.00p 501.50p 515.00p 1916
08/09/2010 515.00p 515.00p 515.00p 515.00p 0
07/09/2010 515.00p 526.50p 501.50p 515.00p 859

*Close Price adjusted for both dividends and splits