KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/07/2018 1.50p 2.25p 2.25p 2.25p 0
23/07/2018 1.50p 2.25p 2.25p 2.25p 0
20/07/2018 1.50p 2.25p 1.50p 2.25p 9000
19/07/2018 2.00p 2.50p 2.50p 2.50p 0
18/07/2018 2.00p 2.50p 2.50p 2.50p 0
17/07/2018 2.00p 2.50p 2.50p 2.50p 0
16/07/2018 2.00p 2.50p 2.00p 2.50p 1000
13/07/2018 2.61p 2.50p 2.50p 2.50p 0
12/07/2018 2.61p 2.51p 2.50p 2.50p 0
11/07/2018 2.61p 2.51p 2.51p 2.51p 0
10/07/2018 2.61p 2.51p 2.25p 2.51p 0
09/07/2018 2.61p 2.25p 2.25p 2.25p 0
06/07/2018 2.61p 2.25p 2.25p 2.25p 0
05/07/2018 2.61p 2.25p 2.25p 2.25p 0
04/07/2018 2.61p 2.61p 2.04p 2.25p 24991
03/07/2018 2.02p 2.95p 2.02p 2.71p 171305
02/07/2018 4.35p 4.35p 4.21p 4.21p 4308
29/06/2018 5.56p 5.56p 5.21p 5.21p 1331
28/06/2018 5.05p 5.19p 4.71p 5.19p 0
27/06/2018 5.05p 4.71p 4.71p 4.71p 0
26/06/2018 5.05p 4.71p 4.71p 4.71p 0
25/06/2018 5.05p 5.21p 4.71p 4.71p 0
22/06/2018 5.05p 5.21p 5.20p 5.21p 0
21/06/2018 5.05p 5.57p 5.00p 5.20p 12567
20/06/2018 5.00p 7.00p 6.00p 7.00p 0
19/06/2018 5.00p 6.00p 5.00p 6.00p 1500
18/06/2018 5.00p 5.50p 5.00p 5.50p 8691
15/06/2018 5.08p 6.98p 5.08p 6.98p 600
14/06/2018 5.00p 6.98p 6.98p 6.98p 0
13/06/2018 5.00p 6.98p 6.98p 6.98p 0
12/06/2018 5.00p 6.98p 6.98p 6.98p 0
11/06/2018 5.00p 6.98p 6.98p 6.98p 0
08/06/2018 5.00p 6.98p 5.00p 6.98p 1017
07/06/2018 8.00p 6.98p 6.98p 6.98p 0
06/06/2018 8.00p 6.98p 6.98p 6.98p 0
05/06/2018 8.00p 6.98p 6.98p 6.98p 0
04/06/2018 8.00p 6.98p 6.98p 6.98p 0
01/06/2018 8.00p 6.98p 6.48p 6.98p 0
31/05/2018 8.00p 8.00p 5.24p 6.48p 11226
30/05/2018 7.00p 7.50p 6.90p 7.50p 23183
29/05/2018 10.00p 9.45p 8.98p 9.45p 0
25/05/2018 10.00p 10.00p 8.98p 8.98p 11000
24/05/2018 11.24p 10.95p 10.85p 10.95p 0
23/05/2018 11.24p 11.24p 10.85p 10.85p 700
22/05/2018 10.11p 10.95p 10.11p 10.95p 389
21/05/2018 12.10p 12.10p 10.00p 11.00p 51625
18/05/2018 12.10p 14.00p 14.00p 14.00p 0
17/05/2018 12.10p 14.00p 14.00p 14.00p 0
16/05/2018 12.10p 14.00p 13.75p 14.00p 0
15/05/2018 12.10p 14.00p 13.75p 13.75p 0
14/05/2018 12.10p 14.00p 14.00p 14.00p 0
11/05/2018 12.10p 14.05p 14.00p 14.00p 0
10/05/2018 12.10p 14.05p 12.08p 14.05p 8345
09/05/2018 12.00p 14.00p 12.00p 14.00p 4250
08/05/2018 14.75p 15.23p 14.05p 14.05p 7993
04/05/2018 14.00p 13.50p 13.50p 13.50p 0
03/05/2018 14.00p 13.50p 13.50p 13.50p 0
02/05/2018 14.00p 14.25p 13.50p 13.50p 5117
01/05/2018 14.00p 15.00p 14.00p 15.00p 4250
30/04/2018 15.29p 15.00p 15.00p 15.00p 0
27/04/2018 15.29p 15.00p 15.00p 15.00p 0
26/04/2018 15.29p 15.29p 15.00p 15.00p 654
25/04/2018 18.00p 18.00p 15.00p 15.00p 64542
24/04/2018 20.04p 19.50p 19.50p 19.50p 0
23/04/2018 20.04p 20.04p 19.50p 19.50p 1600
20/04/2018 21.00p 21.00p 19.50p 19.50p 462
19/04/2018 25.00p 19.50p 19.50p 19.50p 0
18/04/2018 25.00p 25.00p 19.50p 19.50p 6318
17/04/2018 31.00p 29.00p 27.50p 27.50p 0
16/04/2018 31.00p 29.00p 29.00p 29.00p 0
13/04/2018 31.00p 29.00p 29.00p 29.00p 0
12/04/2018 31.00p 29.00p 29.00p 29.00p 0
11/04/2018 31.00p 29.00p 29.00p 29.00p 0
10/04/2018 31.00p 31.00p 29.00p 29.00p 25000
09/04/2018 34.00p 33.50p 33.50p 33.50p 0
06/04/2018 34.00p 34.00p 33.50p 33.50p 20900
05/04/2018 34.30p 35.50p 34.30p 35.50p 3873
04/04/2018 39.00p 41.55p 39.00p 40.50p 14136
03/04/2018 39.00p 40.50p 39.00p 40.50p 4230
29/03/2018 39.38p 40.50p 40.50p 40.50p 0
28/03/2018 39.38p 40.50p 40.50p 40.50p 0
27/03/2018 39.38p 40.50p 40.50p 40.50p 0
26/03/2018 39.38p 40.50p 39.38p 40.50p 235
23/03/2018 39.38p 40.50p 40.50p 40.50p 0
22/03/2018 39.38p 40.50p 39.38p 40.50p 1205
21/03/2018 39.38p 40.50p 40.50p 40.50p 0
20/03/2018 39.38p 40.50p 39.38p 40.50p 252
19/03/2018 39.00p 40.50p 40.50p 40.50p 0
16/03/2018 39.00p 40.50p 39.00p 40.50p 15000
15/03/2018 39.00p 40.50p 40.50p 40.50p 0
14/03/2018 39.00p 40.50p 40.50p 40.50p 0
13/03/2018 39.00p 40.50p 40.50p 40.50p 0
12/03/2018 39.00p 40.50p 40.50p 40.50p 0
09/03/2018 39.00p 40.50p 40.50p 40.50p 0
08/03/2018 39.00p 40.50p 40.50p 40.50p 0
07/03/2018 39.00p 40.50p 40.50p 40.50p 0
06/03/2018 39.00p 40.50p 40.50p 40.50p 0
05/03/2018 39.00p 40.50p 40.50p 40.50p 0
02/03/2018 39.00p 40.50p 40.50p 40.50p 0
01/03/2018 39.00p 40.50p 40.50p 40.50p 0
28/02/2018 39.00p 40.50p 40.50p 40.50p 0
27/02/2018 39.00p 40.50p 40.50p 40.50p 0
26/02/2018 39.00p 40.50p 40.50p 40.50p 0
23/02/2018 39.00p 40.50p 39.00p 40.50p 1066
22/02/2018 39.00p 40.50p 40.50p 40.50p 0
21/02/2018 39.00p 40.50p 40.50p 40.50p 0
20/02/2018 39.00p 40.50p 40.50p 40.50p 0
19/02/2018 39.00p 40.50p 39.00p 40.50p 1792
16/02/2018 41.55p 41.55p 40.50p 40.50p 726
15/02/2018 39.38p 40.50p 40.50p 40.50p 0
14/02/2018 39.38p 40.50p 40.50p 40.50p 0
13/02/2018 39.38p 40.50p 40.50p 40.50p 0
12/02/2018 39.38p 40.50p 40.50p 40.50p 0
09/02/2018 39.38p 40.50p 40.50p 40.50p 0
08/02/2018 39.38p 40.50p 40.50p 40.50p 0
07/02/2018 39.38p 40.50p 40.50p 40.50p 0
06/02/2018 39.38p 40.50p 39.38p 40.50p 1350
05/02/2018 39.50p 40.50p 40.50p 40.50p 0
02/02/2018 39.50p 40.50p 40.50p 40.50p 0
01/02/2018 39.50p 40.50p 40.50p 40.50p 0
31/01/2018 39.50p 40.50p 40.50p 40.50p 0
30/01/2018 39.50p 41.00p 40.50p 40.50p 0
29/01/2018 39.50p 41.00p 39.50p 41.00p 18
26/01/2018 39.00p 41.00p 41.00p 41.00p 0
25/01/2018 39.00p 41.00p 41.00p 41.00p 0
24/01/2018 39.00p 41.00p 41.00p 41.00p 0
23/01/2018 39.00p 41.00p 41.00p 41.00p 0
22/01/2018 39.00p 41.00p 41.00p 41.00p 0
19/01/2018 39.00p 41.00p 41.00p 41.00p 0
18/01/2018 39.00p 41.00p 41.00p 41.00p 0
17/01/2018 39.00p 41.00p 41.00p 41.00p 0
16/01/2018 39.00p 41.62p 39.00p 41.00p 3500
15/01/2018 39.00p 40.50p 39.00p 40.50p 10432
12/01/2018 41.55p 40.50p 40.50p 40.50p 0
11/01/2018 41.55p 41.55p 40.50p 40.50p 1205
10/01/2018 39.80p 40.50p 39.80p 40.50p 2025
09/01/2018 37.80p 39.00p 38.00p 39.00p 0
08/01/2018 37.80p 38.00p 38.00p 38.00p 0
05/01/2018 37.80p 38.00p 37.00p 38.00p 0
04/01/2018 37.80p 37.80p 37.00p 37.00p 18393
03/01/2018 33.10p 34.00p 33.10p 34.00p 500
02/01/2018 33.00p 34.00p 33.00p 34.00p 11624
29/12/2017 36.23p 36.23p 35.50p 35.50p 5520
28/12/2017 33.10p 35.50p 35.50p 35.50p 0
27/12/2017 33.10p 35.50p 33.10p 35.50p 437
22/12/2017 35.00p 35.81p 33.34p 35.50p 14000
21/12/2017 37.81p 39.50p 37.81p 39.50p 1760
20/12/2017 36.32p 39.50p 39.00p 39.50p 0
19/12/2017 36.32p 39.00p 38.00p 39.00p 10000
18/12/2017 36.32p 38.00p 38.00p 38.00p 0
15/12/2017 36.32p 38.00p 38.00p 38.00p 0
14/12/2017 36.32p 38.00p 38.00p 38.00p 0
13/12/2017 36.32p 38.00p 36.32p 38.00p 26
12/12/2017 36.25p 38.00p 38.00p 38.00p 0
11/12/2017 36.25p 38.00p 36.25p 38.00p 500
08/12/2017 36.25p 38.00p 36.25p 38.00p 432
07/12/2017 36.00p 38.00p 38.00p 38.00p 0
06/12/2017 36.00p 38.00p 38.00p 38.00p 0
05/12/2017 36.00p 38.00p 38.00p 38.00p 0
04/12/2017 36.00p 38.00p 36.00p 38.00p 500
01/12/2017 36.50p 38.00p 37.00p 38.00p 0
30/11/2017 36.50p 37.00p 36.33p 37.00p 12696
29/11/2017 37.00p 38.25p 38.25p 38.25p 0
28/11/2017 37.00p 38.25p 38.25p 38.25p 0
27/11/2017 37.00p 38.25p 38.25p 38.25p 0
24/11/2017 37.00p 38.25p 38.25p 38.25p 0
23/11/2017 37.00p 38.25p 38.25p 38.25p 0
22/11/2017 37.00p 38.25p 38.25p 38.25p 0
21/11/2017 37.00p 38.25p 38.25p 38.25p 0
20/11/2017 37.00p 38.25p 38.25p 38.25p 0
17/11/2017 37.00p 38.25p 38.25p 38.25p 0
16/11/2017 37.00p 38.25p 38.25p 38.25p 0
15/11/2017 37.00p 38.25p 37.00p 38.25p 0
14/11/2017 37.00p 37.00p 37.00p 37.00p 4000
13/11/2017 39.75p 38.50p 38.50p 38.50p 0
10/11/2017 39.75p 38.50p 38.50p 38.50p 0
09/11/2017 39.75p 38.50p 38.50p 38.50p 0
08/11/2017 39.75p 38.50p 38.50p 38.50p 0
07/11/2017 39.75p 38.50p 38.50p 38.50p 0
06/11/2017 39.75p 38.50p 38.50p 38.50p 0
03/11/2017 39.75p 39.75p 37.00p 38.50p 656
02/11/2017 37.00p 38.50p 38.50p 38.50p 0
01/11/2017 37.00p 38.50p 38.50p 38.50p 0
31/10/2017 37.00p 38.50p 37.50p 38.50p 0
30/10/2017 37.00p 37.50p 37.50p 37.50p 0
27/10/2017 37.00p 37.50p 37.50p 37.50p 0
26/10/2017 37.00p 37.50p 37.00p 37.50p 6750
25/10/2017 37.50p 38.50p 38.50p 38.50p 0
24/10/2017 37.50p 40.67p 37.25p 38.50p 11276
23/10/2017 41.00p 41.00p 40.25p 40.25p 875
20/10/2017 41.00p 40.25p 40.25p 40.25p 0
19/10/2017 41.00p 40.25p 40.25p 40.25p 0
18/10/2017 41.00p 40.25p 38.75p 40.25p 0
17/10/2017 41.00p 39.03p 37.50p 38.75p 2000
16/10/2017 41.00p 41.59p 39.25p 39.25p 27037
13/10/2017 42.00p 43.50p 43.50p 43.50p 0
12/10/2017 42.00p 43.50p 43.50p 43.50p 0
11/10/2017 42.00p 43.50p 43.50p 43.50p 0
10/10/2017 42.00p 43.50p 43.50p 43.50p 400
09/10/2017 42.00p 43.50p 42.00p 43.50p 5000

*Close Price adjusted for both dividends and splits