KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/08/2010 525.00p 525.00p 517.50p 517.50p 2095
20/08/2010 512.50p 521.50p 500.50p 512.50p 370
19/08/2010 510.00p 512.50p 510.00p 512.50p 0
18/08/2010 510.00p 510.00p 510.00p 510.00p 927
17/08/2010 512.50p 520.00p 512.50p 512.50p 14500
16/08/2010 510.00p 520.00p 495.50p 512.50p 3652
13/08/2010 515.00p 515.00p 495.50p 507.50p 646
12/08/2010 500.00p 520.00p 500.00p 515.00p 12082
11/08/2010 525.00p 525.00p 512.50p 512.50p 3380
10/08/2010 505.00p 525.00p 504.98p 522.50p 7282
09/08/2010 490.00p 505.00p 490.00p 498.50p 7351
06/08/2010 480.00p 483.95p 475.00p 480.00p 28701
05/08/2010 460.00p 478.50p 460.00p 470.00p 7454
04/08/2010 450.00p 459.70p 445.00p 450.00p 7752
03/08/2010 445.00p 445.00p 438.00p 445.00p 4525
02/08/2010 432.50p 439.60p 432.50p 432.50p 224
30/07/2010 430.00p 438.00p 430.00p 432.50p 43
29/07/2010 425.00p 440.89p 410.30p 430.00p 4883
28/07/2010 420.00p 425.11p 400.00p 420.00p 121337
27/07/2010 419.00p 443.84p 419.00p 427.50p 4379
26/07/2010 415.00p 436.25p 415.00p 419.00p 6635
23/07/2010 435.00p 435.00p 415.00p 415.00p 14991
22/07/2010 455.00p 457.75p 435.00p 437.50p 26229
21/07/2010 480.00p 480.00p 455.00p 455.00p 10450
20/07/2010 480.00p 485.00p 480.00p 485.00p 3450
19/07/2010 487.50p 497.00p 480.00p 490.00p 5999
16/07/2010 490.00p 492.00p 480.00p 487.50p 8300
15/07/2010 490.00p 499.60p 490.00p 490.00p 2242
14/07/2010 500.00p 500.01p 480.00p 485.00p 7346
13/07/2010 505.00p 510.00p 502.50p 502.50p 8470
12/07/2010 495.00p 505.00p 490.75p 497.50p 293333
09/07/2010 490.00p 490.00p 480.00p 485.00p 14873
08/07/2010 490.00p 490.00p 475.00p 487.50p 1984
07/07/2010 485.00p 485.00p 480.00p 480.00p 260
06/07/2010 485.00p 485.00p 480.00p 485.00p 5000
05/07/2010 490.00p 492.50p 490.00p 492.50p 0
02/07/2010 495.00p 495.00p 490.00p 490.00p 1000
01/07/2010 500.00p 500.00p 495.00p 497.50p 5000
30/06/2010 496.00p 500.00p 495.30p 500.00p 239
29/06/2010 500.00p 500.00p 495.00p 496.00p 55561
28/06/2010 513.50p 513.50p 500.40p 505.00p 345
25/06/2010 514.00p 519.60p 513.50p 513.50p 26
24/06/2010 515.00p 518.00p 514.00p 514.00p 785
23/06/2010 515.00p 515.00p 511.00p 515.00p 30340
22/06/2010 510.00p 510.00p 500.00p 502.50p 1000
21/06/2010 510.00p 510.00p 505.00p 510.00p 6200
18/06/2010 527.50p 527.50p 510.50p 525.00p 1626
17/06/2010 507.00p 527.50p 500.10p 527.50p 44202
16/06/2010 530.00p 530.00p 507.16p 517.50p 34343
15/06/2010 538.50p 538.50p 535.00p 535.00p 0
14/06/2010 540.00p 540.00p 530.34p 538.50p 6700
11/06/2010 555.00p 555.00p 555.00p 555.00p 0
10/06/2010 555.00p 555.00p 555.00p 555.00p 0
09/06/2010 555.00p 564.60p 555.00p 555.00p 450
08/06/2010 550.00p 555.00p 550.00p 555.00p 0
07/06/2010 545.00p 550.00p 545.00p 550.00p 0
04/06/2010 555.00p 559.60p 540.10p 545.00p 1831
03/06/2010 560.00p 560.00p 555.00p 555.00p 22500
02/06/2010 547.50p 550.00p 547.50p 550.00p 0
01/06/2010 565.00p 565.00p 547.50p 547.50p 963
28/05/2010 550.00p 550.00p 550.00p 550.00p 0
27/05/2010 540.00p 555.00p 535.00p 550.00p 18275
26/05/2010 560.00p 560.00p 535.00p 560.00p 16632
25/05/2010 590.00p 590.00p 560.60p 575.00p 14092
24/05/2010 590.00p 597.50p 590.00p 597.50p 532017
21/05/2010 600.00p 605.00p 590.00p 590.00p 5470
20/05/2010 607.50p 607.50p 607.50p 607.50p 1057
19/05/2010 610.00p 610.00p 607.50p 607.50p 0
18/05/2010 600.00p 615.00p 600.00p 610.00p 140144
17/05/2010 600.00p 612.00p 600.00p 605.00p 325
14/05/2010 597.50p 604.90p 595.60p 600.00p 5106
13/05/2010 597.50p 597.50p 590.00p 597.50p 1500
12/05/2010 592.50p 597.50p 592.50p 597.50p 0
11/05/2010 595.00p 595.00p 585.30p 592.50p 1800
10/05/2010 620.00p 620.00p 595.00p 605.00p 3478
07/05/2010 600.00p 600.00p 597.50p 597.50p 5193
06/05/2010 610.00p 610.00p 601.00p 605.00p 488
05/05/2010 614.00p 614.00p 601.20p 610.00p 1601
04/05/2010 605.00p 614.00p 600.60p 614.00p 22723
30/04/2010 610.00p 610.00p 601.80p 610.00p 6870
29/04/2010 610.00p 615.00p 610.00p 611.00p 2056
28/04/2010 615.00p 616.50p 601.50p 607.50p 14444
27/04/2010 622.00p 644.00p 622.00p 632.50p 173864
26/04/2010 630.00p 630.00p 616.40p 622.00p 3765
23/04/2010 635.00p 635.00p 620.00p 630.00p 6867
22/04/2010 645.00p 654.00p 635.00p 645.00p 7336
21/04/2010 645.00p 645.00p 645.00p 645.00p 408259
20/04/2010 645.00p 654.00p 645.00p 645.00p 193
19/04/2010 645.00p 645.00p 645.00p 645.00p 0
16/04/2010 642.50p 645.00p 642.50p 645.00p 0
15/04/2010 645.00p 652.00p 642.50p 642.50p 9475
14/04/2010 645.00p 650.00p 635.00p 645.00p 38463
13/04/2010 645.00p 652.75p 635.00p 645.00p 574187
12/04/2010 620.00p 645.00p 605.00p 640.00p 256183
09/04/2010 612.50p 612.50p 612.50p 612.50p 0
08/04/2010 612.50p 623.75p 612.50p 612.50p 1039
07/04/2010 610.00p 624.40p 600.00p 612.50p 3723
06/04/2010 615.00p 624.40p 595.60p 610.00p 3525
01/04/2010 620.00p 621.25p 600.00p 615.00p 105457
31/03/2010 600.00p 620.00p 600.00p 620.00p 104138
30/03/2010 575.00p 580.80p 565.40p 575.00p 741
29/03/2010 565.00p 575.00p 565.00p 575.00p 1911
26/03/2010 577.50p 577.50p 565.40p 575.00p 1000
25/03/2010 575.00p 583.20p 568.00p 577.50p 849
24/03/2010 565.00p 575.00p 565.00p 575.00p 4090
23/03/2010 575.00p 583.20p 565.40p 575.00p 1010
22/03/2010 575.00p 584.00p 566.00p 575.00p 9675
19/03/2010 575.00p 584.00p 566.00p 575.00p 81660
18/03/2010 575.00p 584.00p 575.00p 575.00p 853
17/03/2010 570.00p 592.55p 570.00p 575.00p 7419
16/03/2010 577.50p 585.00p 577.50p 577.50p 34
15/03/2010 565.00p 592.55p 565.00p 577.50p 12796
12/03/2010 585.00p 590.00p 567.25p 582.00p 4742
11/03/2010 570.00p 583.75p 562.00p 572.50p 10053
10/03/2010 570.50p 580.90p 565.00p 570.00p 6663
09/03/2010 566.00p 566.00p 565.50p 565.50p 0
08/03/2010 570.00p 570.00p 566.00p 566.00p 1000
05/03/2010 560.00p 567.30p 541.50p 562.50p 145536
04/03/2010 560.00p 560.00p 560.00p 560.00p 1000
03/03/2010 555.00p 555.00p 531.25p 555.00p 32210
02/03/2010 550.00p 555.00p 545.00p 547.50p 4245
01/03/2010 535.00p 539.00p 521.50p 530.00p 713
26/02/2010 535.00p 548.50p 521.50p 535.00p 1362
25/02/2010 540.00p 548.50p 535.00p 535.00p 69286
24/02/2010 520.00p 530.00p 520.00p 530.00p 1885
23/02/2010 530.00p 530.00p 521.00p 530.00p 128
22/02/2010 530.00p 534.25p 520.15p 530.00p 1519
19/02/2010 527.50p 530.00p 522.00p 530.00p 3731
18/02/2010 520.00p 527.50p 520.00p 527.50p 19275
17/02/2010 500.00p 535.00p 500.00p 523.00p 162778
16/02/2010 487.50p 492.50p 487.50p 487.50p 15000
15/02/2010 492.50p 492.50p 487.50p 487.50p 0
12/02/2010 493.00p 507.04p 492.50p 492.50p 5100
11/02/2010 495.00p 500.00p 495.00p 500.00p 0
10/02/2010 488.00p 498.00p 488.00p 495.00p 63432
09/02/2010 487.50p 487.50p 480.00p 487.00p 5194
08/02/2010 480.00p 487.50p 480.00p 487.50p 1226
05/02/2010 485.00p 498.35p 475.00p 487.50p 160153
04/02/2010 482.50p 498.35p 480.00p 490.00p 3523
03/02/2010 490.00p 497.80p 481.00p 491.25p 2368
02/02/2010 480.00p 498.20p 475.00p 490.00p 840046
01/02/2010 465.00p 465.00p 451.39p 465.00p 18000
29/01/2010 465.00p 465.00p 450.00p 465.00p 6000
28/01/2010 455.00p 479.00p 450.00p 465.00p 199457
27/01/2010 460.00p 479.00p 456.50p 470.50p 3257
26/01/2010 470.00p 472.50p 460.00p 472.50p 9888
25/01/2010 486.25p 495.60p 470.00p 486.25p 464631
22/01/2010 490.00p 490.00p 471.50p 486.25p 26158
21/01/2010 498.75p 498.75p 498.75p 498.75p 0
20/01/2010 505.00p 505.00p 490.75p 498.75p 2599
19/01/2010 490.00p 509.60p 490.00p 497.50p 1096
18/01/2010 515.00p 515.00p 493.20p 505.00p 2690
15/01/2010 497.50p 500.00p 492.50p 500.00p 112
14/01/2010 500.00p 512.75p 497.50p 497.50p 50020
13/01/2010 500.00p 500.00p 475.00p 500.00p 351670
12/01/2010 490.00p 490.00p 476.25p 487.50p 2365
11/01/2010 480.00p 498.20p 480.00p 490.00p 5750
08/01/2010 490.00p 490.00p 490.00p 490.00p 0
07/01/2010 470.00p 495.00p 460.00p 490.00p 447113
06/01/2010 485.00p 494.10p 470.00p 480.00p 8302
05/01/2010 500.00p 514.50p 485.30p 490.00p 3367
04/01/2010 510.00p 510.00p 495.00p 500.00p 23854
31/12/2009 510.00p 512.50p 510.00p 512.50p 0
30/12/2009 510.00p 510.00p 510.00p 510.00p 0
29/12/2009 510.00p 510.00p 506.50p 510.00p 2538
24/12/2009 525.00p 525.00p 517.50p 517.50p 1200
23/12/2009 525.00p 525.00p 512.50p 525.00p 4986
22/12/2009 505.00p 519.70p 505.00p 512.50p 2105
21/12/2009 510.00p 520.00p 510.00p 512.50p 1140
18/12/2009 510.00p 520.00p 510.00p 510.00p 3692
17/12/2009 510.00p 515.00p 510.00p 510.00p 75000
16/12/2009 512.50p 519.70p 505.30p 510.00p 3612
15/12/2009 512.50p 512.50p 508.00p 512.50p 1000
14/12/2009 512.50p 519.55p 512.50p 512.50p 1922
11/12/2009 507.50p 512.50p 495.00p 512.50p 10119
10/12/2009 495.00p 510.00p 466.00p 507.50p 49511
09/12/2009 515.00p 524.50p 500.50p 515.00p 2005
08/12/2009 522.50p 524.40p 510.00p 515.00p 5862
07/12/2009 527.00p 527.00p 510.00p 522.50p 5000
04/12/2009 522.50p 539.25p 515.48p 527.00p 1219
03/12/2009 530.00p 530.00p 522.50p 522.50p 1706
02/12/2009 525.00p 525.00p 522.50p 522.50p 1000
01/12/2009 520.00p 538.00p 515.36p 517.50p 13736
30/11/2009 520.00p 529.70p 510.00p 522.50p 7283
27/11/2009 522.50p 529.70p 520.00p 520.00p 115
26/11/2009 515.00p 530.00p 515.00p 522.50p 18472
25/11/2009 520.00p 522.50p 515.30p 522.50p 9225
24/11/2009 520.00p 539.60p 520.00p 528.00p 4849
23/11/2009 525.00p 539.54p 517.00p 523.00p 4287
20/11/2009 525.00p 539.70p 515.00p 525.00p 103347
19/11/2009 535.00p 549.60p 515.00p 527.50p 34469
18/11/2009 540.00p 554.70p 539.60p 542.50p 14028
17/11/2009 535.00p 540.00p 522.50p 532.50p 59514
16/11/2009 530.00p 535.00p 529.70p 530.00p 1592
13/11/2009 520.00p 530.00p 520.00p 527.50p 103692
12/11/2009 510.00p 519.70p 510.00p 510.00p 29537
11/11/2009 520.00p 523.76p 510.00p 508.00p 27538
10/11/2009 530.00p 530.00p 510.00p 510.00p 48848
09/11/2009 515.00p 533.00p 515.00p 517.50p 77225
06/11/2009 495.00p 515.00p 495.00p 515.00p 2500

*Close Price adjusted for both dividends and splits