KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/10/2017 43.00p 43.75p 43.00p 43.75p 5000
05/10/2017 43.50p 44.50p 44.50p 44.50p 0
04/10/2017 43.50p 44.50p 44.50p 44.50p 0
03/10/2017 43.50p 44.50p 44.50p 44.50p 0
02/10/2017 43.50p 44.50p 44.50p 44.50p 1030
29/09/2017 43.50p 44.50p 44.50p 44.50p 2000
28/09/2017 43.50p 44.50p 44.50p 44.50p 0
27/09/2017 43.50p 44.50p 44.50p 44.50p 400
26/09/2017 43.50p 44.50p 43.50p 44.50p 5000
25/09/2017 43.50p 44.75p 44.75p 44.75p 0
22/09/2017 43.50p 44.75p 44.75p 44.75p 366
21/09/2017 43.50p 44.75p 44.75p 44.75p 0
20/09/2017 43.50p 44.75p 44.75p 44.75p 0
19/09/2017 43.50p 44.75p 44.75p 44.75p 0
18/09/2017 43.50p 44.75p 44.75p 44.75p 0
15/09/2017 43.50p 44.75p 43.50p 44.75p 564
14/09/2017 45.00p 44.75p 44.75p 44.75p 0
13/09/2017 45.00p 44.75p 44.75p 44.75p 0
12/09/2017 45.00p 44.75p 44.75p 44.75p 0
11/09/2017 45.00p 44.75p 44.75p 44.75p 0
08/09/2017 45.00p 44.75p 44.75p 44.75p 0
07/09/2017 45.00p 44.75p 44.75p 44.75p 0
06/09/2017 45.00p 44.75p 44.00p 44.75p 0
05/09/2017 45.00p 45.00p 44.00p 44.00p 10000
04/09/2017 45.00p 47.50p 47.50p 47.50p 246
01/09/2017 45.00p 47.50p 47.50p 47.50p 0
31/08/2017 45.00p 47.50p 47.50p 47.50p 564
30/08/2017 45.00p 47.50p 47.50p 47.50p 0
29/08/2017 45.00p 47.50p 47.50p 47.50p 0
25/08/2017 45.00p 47.50p 47.50p 47.50p 0
24/08/2017 45.00p 47.50p 47.50p 47.50p 0
23/08/2017 45.00p 47.50p 45.00p 47.50p 456
22/08/2017 50.00p 47.50p 47.50p 47.50p 2380
21/08/2017 50.00p 47.50p 47.50p 47.50p 0
18/08/2017 50.00p 47.50p 47.50p 47.50p 0
17/08/2017 50.00p 47.50p 47.50p 47.50p 0
16/08/2017 50.00p 47.50p 47.50p 47.50p 0
15/08/2017 50.00p 47.50p 47.50p 47.50p 0
14/08/2017 50.00p 47.50p 47.50p 47.50p 700
11/08/2017 50.00p 47.50p 47.50p 47.50p 0
10/08/2017 50.00p 47.50p 47.50p 47.50p 1030
09/08/2017 50.00p 47.50p 47.50p 47.50p 0
08/08/2017 50.00p 47.50p 47.50p 47.50p 456
07/08/2017 50.00p 47.50p 47.50p 47.50p 0
04/08/2017 50.00p 48.50p 47.50p 47.50p 7250
03/08/2017 50.00p 48.50p 48.50p 48.50p 0
02/08/2017 50.00p 48.50p 48.50p 48.50p 0
01/08/2017 50.00p 48.50p 48.50p 48.50p 0
31/07/2017 50.00p 48.50p 48.50p 48.50p 0
28/07/2017 50.00p 48.50p 48.50p 48.50p 0
27/07/2017 50.00p 51.50p 48.50p 48.50p 5000
26/07/2017 50.00p 51.50p 51.50p 51.50p 0
25/07/2017 50.00p 52.50p 51.50p 51.50p 0
24/07/2017 50.00p 52.50p 52.50p 52.50p 0
21/07/2017 50.00p 52.50p 52.50p 52.50p 10000
20/07/2017 50.00p 52.50p 52.50p 52.50p 0
19/07/2017 50.00p 52.50p 52.50p 52.50p 0
18/07/2017 50.00p 52.50p 51.75p 52.50p 0
17/07/2017 50.00p 52.50p 51.75p 51.75p 0
14/07/2017 50.00p 52.50p 52.50p 52.50p 0
13/07/2017 50.00p 52.50p 51.50p 52.50p 0
12/07/2017 50.00p 52.50p 51.50p 51.50p 0
11/07/2017 50.00p 52.50p 52.50p 52.50p 0
10/07/2017 50.00p 52.50p 52.50p 52.50p 1051
07/07/2017 50.00p 52.50p 52.50p 52.50p 0
06/07/2017 50.00p 52.50p 52.00p 52.50p 0
05/07/2017 50.00p 52.50p 52.00p 52.00p 0
04/07/2017 50.00p 52.50p 52.50p 52.50p 0
03/07/2017 50.00p 52.50p 52.50p 52.50p 0
30/06/2017 50.00p 52.50p 52.50p 52.50p 0
29/06/2017 50.00p 52.50p 52.50p 52.50p 0
28/06/2017 50.00p 52.50p 52.50p 52.50p 0
27/06/2017 50.00p 52.50p 50.00p 52.50p 450
26/06/2017 52.45p 52.50p 52.50p 52.50p 0
23/06/2017 52.45p 52.50p 52.50p 52.50p 0
22/06/2017 52.45p 52.50p 52.50p 52.50p 0
21/06/2017 52.45p 52.50p 52.50p 52.50p 0
20/06/2017 52.45p 52.50p 52.50p 52.50p 0
19/06/2017 52.45p 52.50p 52.50p 52.50p 0
16/06/2017 52.45p 52.50p 52.50p 52.50p 0
15/06/2017 52.45p 52.50p 52.50p 52.50p 0
14/06/2017 52.45p 52.50p 52.50p 52.50p 0
13/06/2017 52.45p 52.50p 52.45p 52.50p 1500
12/06/2017 51.00p 52.50p 51.00p 52.50p 870
09/06/2017 51.45p 53.00p 53.00p 53.00p 0
08/06/2017 51.45p 53.00p 51.45p 53.00p 135
07/06/2017 51.00p 53.00p 53.00p 53.00p 0
06/06/2017 51.00p 53.00p 53.00p 53.00p 0
05/06/2017 51.00p 53.00p 53.00p 53.00p 0
02/06/2017 51.00p 53.00p 51.00p 53.00p 15000
01/06/2017 54.00p 53.00p 52.25p 52.25p 0
31/05/2017 54.00p 54.00p 53.00p 53.00p 3000
30/05/2017 54.58p 56.00p 55.00p 55.00p 0
26/05/2017 54.58p 56.00p 54.58p 56.00p 420
25/05/2017 54.00p 56.00p 56.00p 56.00p 0
24/05/2017 54.00p 56.00p 56.00p 56.00p 0
23/05/2017 54.00p 56.00p 56.00p 56.00p 0
22/05/2017 54.00p 56.00p 54.00p 56.00p 408
19/05/2017 55.84p 56.00p 56.00p 56.00p 0
18/05/2017 55.84p 56.00p 56.00p 56.00p 0
17/05/2017 55.84p 56.00p 56.00p 56.00p 0
16/05/2017 55.84p 56.00p 56.00p 56.00p 0
15/05/2017 55.84p 56.00p 56.00p 56.00p 0
12/05/2017 55.84p 56.00p 55.84p 56.00p 71
11/05/2017 55.00p 56.00p 55.00p 56.00p 0
10/05/2017 55.00p 55.00p 52.00p 55.00p 3002
09/05/2017 54.00p 55.00p 55.00p 55.00p 0
08/05/2017 54.00p 55.00p 55.00p 55.00p 0
05/05/2017 54.00p 55.00p 52.00p 55.00p 7529
04/05/2017 54.48p 56.00p 56.00p 56.00p 0
03/05/2017 54.48p 56.00p 56.00p 56.00p 0
02/05/2017 54.48p 56.00p 56.00p 56.00p 0
28/04/2017 54.48p 56.00p 54.48p 56.00p 50
27/04/2017 56.80p 56.00p 56.00p 56.00p 0
26/04/2017 56.80p 56.00p 56.00p 56.00p 0
25/04/2017 56.80p 56.00p 56.00p 56.00p 0
24/04/2017 56.80p 56.00p 56.00p 56.00p 0
21/04/2017 56.80p 56.80p 54.00p 56.00p 5953
20/04/2017 54.29p 56.00p 54.29p 56.00p 5000
19/04/2017 55.00p 56.00p 56.00p 56.00p 0
18/04/2017 55.00p 56.00p 56.00p 56.00p 0
13/04/2017 55.00p 56.00p 55.00p 56.00p 121
12/04/2017 53.00p 56.00p 56.00p 56.00p 0
11/04/2017 53.00p 56.00p 56.00p 56.00p 0
10/04/2017 53.00p 56.00p 56.00p 56.00p 0
07/04/2017 53.00p 57.00p 56.00p 56.00p 0
06/04/2017 53.00p 57.00p 56.50p 57.00p 0
05/04/2017 53.00p 57.75p 53.00p 56.50p 5934
04/04/2017 58.00p 58.00p 54.50p 54.50p 16500
03/04/2017 58.00p 61.50p 61.50p 61.50p 0
31/03/2017 58.00p 61.50p 61.50p 61.50p 0
30/03/2017 58.00p 61.50p 61.50p 61.50p 0
29/03/2017 58.00p 61.50p 61.00p 61.50p 0
28/03/2017 58.00p 61.00p 58.00p 61.00p 160
27/03/2017 58.10p 61.50p 61.50p 61.50p 0
24/03/2017 58.10p 61.50p 61.50p 61.50p 0
23/03/2017 58.10p 61.50p 61.50p 61.50p 0
22/03/2017 58.10p 61.50p 61.50p 61.50p 0
21/03/2017 58.10p 61.50p 61.50p 61.50p 0
20/03/2017 58.10p 61.50p 58.10p 61.50p 4228
17/03/2017 58.25p 61.50p 61.50p 61.50p 0
16/03/2017 58.25p 61.50p 58.25p 61.50p 2000
15/03/2017 60.00p 61.50p 61.00p 61.50p 0
14/03/2017 60.00p 61.00p 60.00p 61.00p 8000
13/03/2017 58.25p 61.50p 61.50p 61.50p 0
10/03/2017 58.25p 61.50p 61.50p 61.50p 0
09/03/2017 58.25p 61.50p 61.50p 61.50p 0
08/03/2017 58.25p 61.50p 61.50p 61.50p 0
07/03/2017 58.25p 61.50p 61.50p 61.50p 0
06/03/2017 58.25p 61.50p 58.25p 61.50p 576
03/03/2017 64.75p 61.50p 61.50p 61.50p 0
02/03/2017 64.75p 61.50p 61.50p 61.50p 0
01/03/2017 64.75p 64.75p 61.50p 61.50p 605
28/02/2017 58.25p 61.50p 61.50p 61.50p 0
27/02/2017 58.25p 61.50p 61.50p 61.50p 0
24/02/2017 58.25p 61.50p 61.50p 61.50p 0
23/02/2017 58.25p 61.50p 61.50p 61.50p 0
22/02/2017 58.25p 61.50p 61.50p 61.50p 0
21/02/2017 58.25p 61.50p 58.25p 61.50p 695
20/02/2017 60.00p 62.50p 61.50p 62.50p 0
17/02/2017 60.00p 61.50p 60.00p 61.50p 9200
16/02/2017 61.10p 62.50p 61.10p 62.50p 417
15/02/2017 61.19p 62.50p 62.50p 62.50p 0
14/02/2017 61.19p 62.50p 61.19p 62.50p 159
13/02/2017 60.00p 62.50p 62.50p 62.50p 0
10/02/2017 60.00p 62.50p 62.50p 62.50p 0
09/02/2017 60.00p 62.50p 60.00p 62.50p 287
08/02/2017 60.25p 62.50p 61.50p 62.50p 0
07/02/2017 60.25p 61.50p 60.00p 61.50p 17070
06/02/2017 60.25p 62.50p 60.25p 62.50p 100
03/02/2017 61.44p 62.50p 61.44p 62.50p 799
02/02/2017 64.43p 62.50p 62.50p 62.50p 0
01/02/2017 64.43p 62.50p 62.50p 62.50p 0
31/01/2017 64.43p 62.50p 62.50p 62.50p 0
30/01/2017 64.43p 62.50p 62.50p 62.50p 0
27/01/2017 64.43p 64.43p 62.50p 62.50p 7801
26/01/2017 65.00p 65.00p 62.50p 62.50p 1000
25/01/2017 63.81p 62.50p 62.50p 62.50p 0
24/01/2017 63.81p 62.50p 62.50p 62.50p 0
23/01/2017 63.81p 63.81p 62.50p 62.50p 1723
20/01/2017 60.00p 62.50p 62.50p 62.50p 0
19/01/2017 60.00p 62.50p 62.50p 62.50p 0
18/01/2017 60.00p 62.50p 62.50p 62.50p 0
17/01/2017 60.00p 62.50p 62.50p 62.50p 0
16/01/2017 60.00p 62.50p 62.50p 62.50p 0
13/01/2017 60.00p 62.50p 62.50p 62.50p 0
12/01/2017 60.00p 62.50p 62.50p 62.50p 0
11/01/2017 60.00p 62.50p 62.50p 62.50p 0
10/01/2017 60.00p 62.50p 62.50p 62.50p 0
09/01/2017 60.00p 62.50p 60.00p 62.50p 3000
06/01/2017 62.42p 63.50p 62.42p 63.50p 2000
05/01/2017 60.25p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits