KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/03/2016 35.00p 36.00p 33.00p 36.00p 47550
23/03/2016 32.00p 34.00p 32.00p 34.00p 620565
22/03/2016 34.00p 34.00p 32.00p 32.50p 223974
21/03/2016 30.00p 31.00p 30.00p 31.00p 60000
18/03/2016 27.00p 31.00p 21.00p 31.00p 28124712
17/03/2016 28.76p 27.00p 27.00p 27.00p 0
16/03/2016 28.76p 27.00p 27.00p 27.00p 0
15/03/2016 28.76p 27.00p 27.00p 27.00p 0
14/03/2016 28.76p 28.76p 27.00p 27.00p 1695
11/03/2016 25.88p 27.00p 25.88p 27.00p 200
10/03/2016 28.76p 27.00p 27.00p 27.00p 0
09/03/2016 28.76p 27.00p 27.00p 27.00p 0
08/03/2016 28.76p 28.00p 27.00p 27.00p 0
07/03/2016 28.76p 28.76p 27.00p 28.00p 1300
04/03/2016 28.76p 28.76p 27.00p 27.00p 695
03/03/2016 25.88p 27.00p 27.00p 27.00p 0
02/03/2016 25.88p 27.00p 27.00p 27.00p 0
01/03/2016 25.88p 27.00p 27.00p 27.00p 0
29/02/2016 25.88p 27.00p 27.00p 27.00p 0
26/02/2016 25.88p 27.00p 27.00p 27.00p 0
25/02/2016 25.88p 27.00p 25.88p 27.00p 500
24/02/2016 28.76p 27.00p 27.00p 27.00p 0
23/02/2016 28.76p 27.00p 27.00p 27.00p 0
22/02/2016 28.76p 27.00p 27.00p 27.00p 0
19/02/2016 28.76p 27.00p 27.00p 27.00p 0
18/02/2016 28.76p 27.00p 27.00p 27.00p 0
17/02/2016 28.76p 28.76p 25.88p 27.00p 3045
16/02/2016 25.88p 27.00p 27.00p 27.00p 0
15/02/2016 25.88p 27.00p 27.00p 27.00p 0
12/02/2016 25.88p 27.00p 27.00p 27.00p 0
11/02/2016 25.88p 27.00p 25.88p 27.00p 1925
10/02/2016 27.67p 27.00p 27.00p 27.00p 0
09/02/2016 27.67p 27.00p 27.00p 27.00p 0
08/02/2016 27.67p 27.00p 27.00p 27.00p 0
05/02/2016 27.67p 27.00p 27.00p 27.00p 0
04/02/2016 27.67p 27.00p 27.00p 27.00p 0
03/02/2016 27.67p 27.00p 27.00p 27.00p 0
02/02/2016 27.67p 27.67p 26.50p 27.00p 159
01/02/2016 25.66p 26.50p 26.50p 26.50p 0
29/01/2016 25.66p 26.50p 25.66p 26.50p 850
28/01/2016 26.34p 26.50p 26.50p 26.50p 0
27/01/2016 26.34p 26.50p 26.34p 26.50p 25000
26/01/2016 28.00p 25.50p 25.50p 25.50p 0
25/01/2016 28.00p 25.50p 25.50p 25.50p 0
22/01/2016 28.00p 25.50p 25.50p 25.50p 0
21/01/2016 28.00p 25.50p 25.50p 25.50p 0
20/01/2016 28.00p 26.50p 25.50p 25.50p 0
19/01/2016 28.00p 26.50p 26.50p 26.50p 0
18/01/2016 28.00p 26.50p 26.00p 26.50p 0
15/01/2016 28.00p 26.50p 26.00p 26.00p 0
14/01/2016 28.00p 28.00p 25.00p 26.50p 29600
13/01/2016 29.00p 29.00p 28.50p 28.50p 9211
12/01/2016 31.12p 30.50p 30.50p 30.50p 0
11/01/2016 31.12p 30.50p 30.50p 30.50p 0
08/01/2016 31.12p 30.50p 30.50p 30.50p 0
07/01/2016 31.12p 30.50p 30.50p 30.50p 0
06/01/2016 31.12p 31.12p 30.50p 30.50p 88
05/01/2016 30.00p 30.92p 30.00p 30.50p 5076
04/01/2016 28.12p 29.50p 29.50p 29.50p 0
31/12/2015 28.12p 29.50p 28.12p 29.50p 550
30/12/2015 28.00p 29.28p 28.00p 29.00p 16260
29/12/2015 30.00p 30.50p 30.00p 30.50p 0
24/12/2015 30.00p 30.00p 30.00p 30.00p 300
23/12/2015 30.00p 31.50p 31.50p 31.50p 0
22/12/2015 30.00p 31.50p 31.50p 31.50p 0
21/12/2015 30.00p 31.50p 31.50p 31.50p 0
18/12/2015 30.00p 31.50p 31.50p 31.50p 0
17/12/2015 30.00p 31.50p 31.50p 31.50p 0
16/12/2015 30.00p 31.50p 31.50p 31.50p 0
15/12/2015 30.00p 31.50p 31.50p 31.50p 0
14/12/2015 30.00p 31.50p 30.50p 31.50p 0
11/12/2015 30.00p 30.50p 30.50p 30.50p 0
10/12/2015 30.00p 31.50p 29.40p 30.50p 15253
09/12/2015 32.00p 32.00p 31.50p 31.50p 10000
08/12/2015 33.00p 33.50p 33.50p 33.50p 0
07/12/2015 33.00p 33.50p 33.00p 33.50p 10000
04/12/2015 34.00p 34.64p 34.00p 34.00p 10130
03/12/2015 34.36p 34.50p 34.00p 34.50p 11000
02/12/2015 35.90p 36.00p 34.00p 36.00p 74500
01/12/2015 35.00p 36.00p 35.00p 36.00p 85000
30/11/2015 36.00p 36.85p 36.00p 36.50p 39918
27/11/2015 36.50p 37.75p 36.50p 37.75p 10000
26/11/2015 36.00p 38.52p 36.00p 37.75p 37100
25/11/2015 38.75p 38.75p 36.50p 36.50p 19000
24/11/2015 37.90p 36.50p 36.50p 36.50p 0
23/11/2015 37.90p 36.75p 36.50p 36.50p 0
20/11/2015 37.90p 36.75p 36.50p 36.75p 0
19/11/2015 37.90p 37.90p 36.50p 36.50p 1319
18/11/2015 35.80p 36.50p 36.00p 36.00p 0
17/11/2015 35.80p 36.50p 35.80p 36.50p 6893
16/11/2015 34.80p 36.00p 34.80p 36.00p 2000
13/11/2015 35.00p 36.50p 36.50p 36.50p 0
12/11/2015 35.00p 36.50p 35.00p 36.50p 84000
11/11/2015 36.00p 36.50p 36.50p 36.50p 0
10/11/2015 36.00p 36.50p 35.00p 36.50p 39677
09/11/2015 37.00p 38.00p 37.50p 37.50p 0
06/11/2015 37.00p 38.00p 38.00p 38.00p 0
05/11/2015 37.00p 38.00p 38.00p 38.00p 0
04/11/2015 37.00p 38.00p 35.72p 38.00p 23196
03/11/2015 37.48p 38.50p 37.48p 38.50p 14988
02/11/2015 33.00p 38.50p 38.50p 38.50p 0
30/10/2015 33.00p 38.50p 38.50p 38.50p 0
29/10/2015 33.00p 38.50p 33.00p 38.50p 128574
28/10/2015 34.75p 34.75p 34.00p 34.00p 10901
27/10/2015 33.00p 34.04p 33.00p 33.75p 10000
26/10/2015 33.00p 33.25p 33.00p 33.25p 10000
23/10/2015 33.00p 33.50p 33.00p 33.50p 14401
22/10/2015 35.00p 35.00p 33.00p 33.50p 14305
21/10/2015 32.29p 33.00p 33.00p 33.00p 0
20/10/2015 32.29p 33.00p 32.29p 33.00p 10808
19/10/2015 32.00p 32.75p 29.00p 32.25p 46100
16/10/2015 36.72p 36.72p 34.00p 34.00p 12500
15/10/2015 32.64p 34.50p 34.50p 34.50p 0
14/10/2015 32.64p 34.50p 34.50p 34.50p 0
13/10/2015 32.64p 34.50p 32.64p 34.50p 150
12/10/2015 33.00p 34.50p 34.50p 34.50p 0
09/10/2015 33.00p 34.50p 34.50p 34.50p 0
08/10/2015 33.00p 34.50p 33.00p 34.50p 14500
07/10/2015 32.14p 33.50p 33.25p 33.25p 0
06/10/2015 32.14p 33.50p 33.50p 33.50p 0
05/10/2015 32.14p 33.50p 33.50p 33.50p 0
02/10/2015 32.14p 33.50p 32.14p 33.50p 980
01/10/2015 32.14p 33.50p 33.25p 33.25p 0
30/09/2015 32.14p 33.50p 33.50p 33.50p 0
29/09/2015 32.14p 33.50p 33.50p 33.50p 0
28/09/2015 32.14p 33.50p 33.50p 33.50p 0
25/09/2015 32.14p 34.50p 32.14p 33.50p 364
24/09/2015 33.25p 34.50p 33.50p 34.50p 0
23/09/2015 33.25p 33.50p 32.25p 33.50p 19055
22/09/2015 30.00p 35.00p 35.00p 35.00p 0
21/09/2015 30.00p 35.00p 35.00p 35.00p 0
18/09/2015 30.00p 35.00p 35.00p 35.00p 0
17/09/2015 30.00p 35.00p 35.00p 35.00p 0
16/09/2015 30.00p 35.00p 35.00p 35.00p 0
15/09/2015 30.00p 35.00p 35.00p 35.00p 0
14/09/2015 30.00p 35.00p 35.00p 35.00p 0
11/09/2015 30.00p 35.00p 35.00p 35.00p 0
10/09/2015 30.00p 35.00p 35.00p 35.00p 0
09/09/2015 30.00p 35.00p 35.00p 35.00p 0
08/09/2015 30.00p 35.00p 35.00p 35.00p 0
07/09/2015 30.00p 35.00p 35.00p 35.00p 0
04/09/2015 30.00p 35.00p 35.00p 35.00p 0
03/09/2015 30.00p 35.00p 35.00p 35.00p 0
02/09/2015 30.00p 35.00p 35.00p 35.00p 0
01/09/2015 30.00p 35.00p 35.00p 35.00p 0
28/08/2015 30.00p 35.00p 35.00p 35.00p 0
27/08/2015 30.00p 35.00p 34.75p 35.00p 0
26/08/2015 30.00p 34.75p 34.75p 34.75p 0
25/08/2015 30.00p 35.00p 29.09p 34.75p 28261
24/08/2015 30.47p 30.47p 30.00p 30.00p 400
21/08/2015 31.00p 31.00p 30.00p 30.00p 13038
20/08/2015 34.00p 32.00p 32.00p 32.00p 0
19/08/2015 34.00p 32.00p 32.00p 32.00p 0
18/08/2015 34.00p 32.00p 32.00p 32.00p 0
17/08/2015 34.00p 34.00p 31.00p 32.00p 19900
14/08/2015 34.00p 34.50p 34.00p 34.50p 25000
13/08/2015 34.72p 34.72p 34.50p 34.50p 1000
12/08/2015 34.74p 34.50p 34.50p 34.50p 0
11/08/2015 34.74p 34.74p 34.50p 34.50p 1439
10/08/2015 35.00p 36.00p 34.50p 34.50p 0
07/08/2015 35.00p 36.00p 35.50p 36.00p 0
06/08/2015 35.00p 35.50p 35.50p 35.50p 0
05/08/2015 35.00p 35.50p 35.50p 35.50p 0
04/08/2015 35.00p 35.50p 35.50p 35.50p 0
03/08/2015 35.00p 35.50p 35.50p 35.50p 0
31/07/2015 35.00p 35.50p 35.00p 35.50p 6274
30/07/2015 33.75p 35.25p 35.25p 35.25p 0
29/07/2015 33.75p 35.25p 33.50p 35.25p 0
28/07/2015 33.75p 35.50p 33.50p 33.50p 12538
27/07/2015 33.75p 35.75p 33.75p 35.75p 4
24/07/2015 36.75p 38.00p 33.75p 35.75p 10002
23/07/2015 33.75p 35.25p 33.75p 35.25p 5
22/07/2015 33.75p 35.25p 33.75p 35.25p 6
21/07/2015 36.75p 36.75p 33.90p 35.12p 538
20/07/2015 37.25p 38.00p 37.00p 38.00p 10654
17/07/2015 37.39p 38.50p 38.50p 38.50p 0
16/07/2015 37.39p 38.50p 37.39p 38.50p 2
15/07/2015 40.00p 38.50p 38.50p 38.50p 0
14/07/2015 40.00p 38.50p 38.50p 38.50p 0
13/07/2015 40.00p 38.50p 38.50p 38.50p 0
10/07/2015 40.00p 38.50p 38.50p 38.50p 0
09/07/2015 40.00p 40.00p 38.50p 38.50p 3333
08/07/2015 37.15p 39.25p 38.50p 39.25p 0
07/07/2015 37.15p 38.50p 38.50p 38.50p 0
06/07/2015 37.15p 38.50p 38.50p 38.50p 0
03/07/2015 37.15p 38.50p 38.50p 38.50p 0
02/07/2015 37.15p 38.50p 38.50p 38.50p 0
01/07/2015 37.15p 38.50p 37.15p 38.50p 187
30/06/2015 38.40p 38.50p 38.50p 38.50p 0
29/06/2015 38.40p 39.00p 38.50p 38.50p 0
26/06/2015 38.40p 39.00p 39.00p 39.00p 0
25/06/2015 38.40p 39.00p 39.00p 39.00p 0
24/06/2015 38.40p 39.00p 39.00p 39.00p 0
23/06/2015 38.40p 39.00p 38.00p 39.00p 4000
22/06/2015 37.20p 39.00p 38.00p 38.00p 0
19/06/2015 37.20p 39.00p 39.00p 39.00p 0
18/06/2015 37.20p 39.00p 37.20p 39.00p 1062
17/06/2015 38.40p 39.00p 39.00p 39.00p 0
16/06/2015 38.40p 39.00p 39.00p 39.00p 0
15/06/2015 38.40p 39.00p 39.00p 39.00p 0

*Close Price adjusted for both dividends and splits