KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/11/2013 181.50p 185.00p 181.50p 182.50p 0
07/11/2013 181.50p 185.00p 181.50p 185.00p 569
06/11/2013 180.00p 182.50p 175.00p 182.50p 7518
05/11/2013 191.00p 191.00p 180.00p 180.00p 4478
04/11/2013 195.00p 195.00p 185.00p 190.00p 2369
01/11/2013 195.00p 200.00p 185.00p 190.00p 54589
31/10/2013 196.00p 200.00p 196.00p 200.00p 0
30/10/2013 196.00p 200.00p 196.00p 200.00p 786
29/10/2013 210.00p 210.00p 205.00p 205.00p 0
28/10/2013 210.00p 210.00p 205.00p 205.00p 1200
25/10/2013 203.00p 207.50p 200.00p 200.00p 0
24/10/2013 203.00p 207.50p 203.00p 205.00p 0
23/10/2013 203.00p 207.50p 203.00p 205.00p 0
22/10/2013 203.00p 207.50p 203.00p 205.00p 0
21/10/2013 203.00p 207.50p 203.00p 205.00p 2000
18/10/2013 200.00p 207.50p 197.50p 207.50p 95
17/10/2013 200.00p 210.00p 195.00p 197.50p 16187
16/10/2013 200.00p 210.00p 200.00p 210.00p 5300
15/10/2013 205.00p 215.00p 205.00p 207.50p 8341
14/10/2013 210.00p 212.50p 205.00p 212.50p 10000
11/10/2013 207.00p 215.00p 205.00p 205.00p 12762
10/10/2013 210.00p 210.00p 207.50p 207.50p 5000
09/10/2013 210.00p 210.00p 207.50p 207.50p 5000
08/10/2013 208.50p 215.00p 205.00p 207.50p 5650
07/10/2013 205.00p 220.00p 205.00p 215.00p 6179
04/10/2013 215.00p 215.00p 210.00p 210.00p 11086
03/10/2013 214.00p 220.00p 214.00p 215.00p 6000
02/10/2013 206.75p 220.00p 206.75p 215.00p 5340
01/10/2013 215.00p 215.00p 210.00p 210.00p 5000
30/09/2013 210.00p 215.00p 210.00p 215.00p 5000
27/09/2013 212.50p 212.50p 212.50p 212.50p 5000
26/09/2013 210.00p 218.00p 210.00p 215.00p 6950
25/09/2013 220.00p 222.00p 210.00p 210.00p 28943
24/09/2013 225.00p 225.00p 220.00p 220.00p 13627
23/09/2013 225.00p 235.00p 225.00p 235.00p 36
20/09/2013 232.00p 235.00p 230.00p 235.00p 825
19/09/2013 232.00p 232.00p 230.00p 230.00p 754
18/09/2013 240.00p 250.00p 225.00p 232.50p 8112
17/09/2013 240.00p 250.00p 240.00p 250.00p 297
16/09/2013 246.00p 250.00p 246.00p 250.00p 0
13/09/2013 246.00p 247.50p 246.00p 247.50p 200
12/09/2013 245.00p 255.00p 240.00p 247.50p 0
11/09/2013 245.00p 255.00p 240.00p 247.50p 0
10/09/2013 245.00p 255.00p 240.00p 245.00p 5673
09/09/2013 253.75p 255.00p 245.00p 255.00p 1045
06/09/2013 252.00p 257.50p 252.00p 257.50p 1000
05/09/2013 270.00p 270.00p 257.50p 257.50p 6000
04/09/2013 281.00p 285.00p 281.00p 284.00p 0
03/09/2013 281.00p 285.00p 281.00p 285.00p 1000
02/09/2013 288.00p 296.50p 282.00p 282.50p 0
30/08/2013 288.00p 296.50p 282.00p 285.00p 5924
29/08/2013 288.00p 296.50p 288.00p 296.50p 0
28/08/2013 288.00p 296.50p 288.00p 296.50p 17
27/08/2013 295.00p 305.00p 290.00p 296.50p 0
23/08/2013 295.00p 305.00p 290.00p 296.50p 0
22/08/2013 295.00p 305.00p 290.00p 296.50p 0
21/08/2013 295.00p 305.00p 290.00p 296.50p 0
20/08/2013 295.00p 305.00p 290.00p 294.00p 2154
19/08/2013 295.00p 305.00p 295.00p 305.00p 200
16/08/2013 299.60p 305.00p 299.60p 305.00p 236
15/08/2013 300.00p 305.00p 300.00p 305.00p 0
14/08/2013 300.00p 305.00p 300.00p 305.00p 166
13/08/2013 300.00p 305.00p 300.00p 305.00p 300
12/08/2013 300.00p 305.00p 300.00p 305.00p 6000
09/08/2013 295.00p 305.00p 295.00p 305.00p 0
08/08/2013 295.00p 305.00p 295.00p 305.00p 140
07/08/2013 295.00p 305.00p 295.00p 305.00p 0
06/08/2013 295.00p 305.00p 295.00p 305.00p 0
05/08/2013 295.00p 305.00p 295.00p 305.00p 0
02/08/2013 295.00p 305.00p 295.00p 305.00p 1032
01/08/2013 295.00p 305.00p 295.00p 305.00p 1869
31/07/2013 304.00p 305.00p 304.00p 305.00p 400
30/07/2013 295.00p 305.00p 295.00p 305.00p 0
29/07/2013 295.00p 302.50p 295.00p 302.50p 351
26/07/2013 300.00p 307.50p 299.69p 302.50p 5065
25/07/2013 320.00p 325.00p 300.00p 307.50p 144026
24/07/2013 325.00p 337.50p 320.00p 325.00p 1350
23/07/2013 325.00p 337.50p 325.00p 337.50p 1771
22/07/2013 325.00p 332.50p 325.00p 330.00p 558
19/07/2013 335.00p 337.50p 330.00p 332.50p 5500
18/07/2013 335.00p 342.50p 335.00p 337.50p 883
17/07/2013 345.00p 345.00p 340.00p 342.50p 3200
16/07/2013 345.00p 350.00p 345.00p 350.00p 1000
15/07/2013 345.00p 350.00p 345.00p 350.00p 3836
12/07/2013 362.00p 365.00p 350.00p 355.00p 2037
11/07/2013 355.00p 365.00p 355.00p 365.00p 1984
10/07/2013 360.00p 367.50p 360.00p 365.00p 70000
09/07/2013 360.00p 367.50p 360.00p 367.50p 1209
08/07/2013 370.00p 370.00p 365.00p 367.50p 0
05/07/2013 370.00p 370.00p 365.00p 370.00p 6500
04/07/2013 377.00p 377.50p 370.00p 377.50p 0
03/07/2013 377.00p 377.50p 370.00p 377.50p 0
02/07/2013 377.00p 377.50p 370.00p 377.50p 0
01/07/2013 377.00p 377.00p 370.00p 372.50p 17624
28/06/2013 390.00p 390.00p 377.00p 377.00p 14595
27/06/2013 383.00p 390.00p 383.00p 390.00p 0
26/06/2013 383.00p 390.00p 383.00p 390.00p 0
25/06/2013 383.00p 390.00p 383.00p 390.00p 0
24/06/2013 383.00p 390.00p 383.00p 390.00p 0
21/06/2013 383.00p 390.00p 383.00p 390.00p 0
20/06/2013 383.00p 390.00p 383.00p 390.00p 0
19/06/2013 383.00p 390.00p 383.00p 390.00p 0
18/06/2013 383.00p 390.00p 383.00p 390.00p 1483
17/06/2013 380.00p 390.00p 380.00p 390.00p 0
14/06/2013 380.00p 390.00p 380.00p 390.00p 150
13/06/2013 395.00p 395.00p 387.50p 390.00p 0
12/06/2013 395.00p 395.00p 387.50p 387.50p 1883
11/06/2013 383.00p 390.00p 383.00p 390.00p 0
10/06/2013 383.00p 390.00p 383.00p 390.00p 962
07/06/2013 383.00p 391.00p 383.00p 390.00p 0
06/06/2013 383.00p 391.00p 383.00p 391.00p 0
05/06/2013 383.00p 391.00p 383.00p 390.00p 0
04/06/2013 383.00p 391.00p 383.00p 390.00p 0
03/06/2013 383.00p 391.00p 383.00p 390.00p 0
31/05/2013 383.00p 391.00p 383.00p 391.00p 270
30/05/2013 383.00p 391.00p 383.00p 391.00p 1000
29/05/2013 383.00p 391.00p 383.00p 391.00p 0
28/05/2013 383.00p 390.00p 383.00p 390.00p 3009
24/05/2013 383.00p 390.00p 383.00p 390.00p 109
23/05/2013 385.00p 390.00p 385.00p 390.00p 5000
22/05/2013 380.00p 390.00p 380.00p 390.00p 88
21/05/2013 399.90p 399.90p 390.00p 390.00p 2250
20/05/2013 385.75p 395.00p 385.75p 392.88p 1410
17/05/2013 380.00p 390.00p 380.00p 390.00p 132
16/05/2013 395.00p 395.00p 390.00p 390.00p 1000
15/05/2013 383.00p 390.00p 383.00p 390.00p 0
14/05/2013 383.00p 390.00p 383.00p 390.00p 1481
13/05/2013 395.00p 395.00p 390.00p 390.00p 0
10/05/2013 395.00p 395.00p 390.00p 390.00p 3092
09/05/2013 395.00p 395.00p 380.02p 395.00p 0
08/05/2013 395.00p 395.00p 380.02p 390.00p 6239
07/05/2013 387.50p 392.50p 387.50p 392.50p 0
03/05/2013 387.50p 387.50p 387.50p 387.50p 0
02/05/2013 387.50p 387.50p 387.50p 387.50p 1883
01/05/2013 380.02p 387.50p 380.02p 387.50p 0
30/04/2013 380.02p 387.50p 380.02p 387.50p 940
29/04/2013 380.00p 387.50p 380.00p 387.50p 0
26/04/2013 380.00p 387.50p 380.00p 387.50p 0
25/04/2013 380.00p 387.50p 380.00p 387.50p 114
24/04/2013 380.02p 387.50p 380.02p 387.50p 862
23/04/2013 380.02p 387.50p 380.02p 382.50p 0
22/04/2013 380.02p 387.50p 380.02p 387.50p 0
19/04/2013 380.02p 387.50p 380.02p 387.50p 292
18/04/2013 392.00p 392.00p 380.02p 387.50p 0
17/04/2013 392.00p 392.00p 380.02p 387.50p 0
16/04/2013 392.00p 392.00p 380.02p 387.50p 0
15/04/2013 392.00p 392.00p 380.02p 387.50p 301
12/04/2013 380.00p 392.00p 380.00p 387.50p 732
11/04/2013 395.00p 395.00p 380.00p 387.50p 0
10/04/2013 395.00p 395.00p 380.00p 387.50p 0
09/04/2013 395.00p 395.00p 380.00p 387.50p 0
08/04/2013 395.00p 395.00p 380.00p 387.50p 0
05/04/2013 395.00p 395.00p 380.00p 387.50p 251
04/04/2013 380.00p 393.50p 380.00p 390.00p 1100
03/04/2013 382.00p 393.50p 380.00p 393.50p 2320
02/04/2013 405.00p 405.00p 381.00p 391.00p 2403
28/03/2013 382.00p 393.50p 382.00p 393.50p 0
27/03/2013 382.00p 393.50p 382.00p 393.50p 450
26/03/2013 397.00p 397.00p 382.00p 396.00p 1614
25/03/2013 382.00p 397.00p 382.00p 396.00p 1053
22/03/2013 382.10p 396.50p 382.10p 396.50p 1102
21/03/2013 382.00p 396.00p 382.00p 396.00p 341
20/03/2013 404.00p 404.00p 390.00p 396.00p 0
19/03/2013 404.00p 404.00p 390.00p 392.50p 0
18/03/2013 404.00p 404.00p 390.00p 390.00p 12376
15/03/2013 385.00p 400.00p 385.00p 400.00p 8842
14/03/2013 385.00p 397.50p 385.00p 397.50p 0
13/03/2013 385.00p 397.50p 385.00p 397.50p 0
12/03/2013 385.00p 397.50p 385.00p 392.50p 0
11/03/2013 385.00p 397.50p 385.00p 397.50p 0
08/03/2013 385.00p 397.50p 385.00p 397.50p 0
07/03/2013 385.00p 397.50p 385.00p 397.50p 297
06/03/2013 385.00p 397.50p 385.00p 397.50p 0
05/03/2013 385.00p 397.50p 385.00p 397.50p 0
04/03/2013 385.00p 397.50p 385.00p 397.50p 0
01/03/2013 385.00p 397.50p 385.00p 392.50p 0
28/02/2013 385.00p 397.50p 385.00p 397.50p 0
27/02/2013 385.00p 397.50p 385.00p 397.50p 0
26/02/2013 385.00p 397.50p 385.00p 397.50p 480
25/02/2013 410.00p 410.00p 391.00p 397.50p 734
22/02/2013 399.75p 399.75p 385.00p 390.00p 1084
21/02/2013 385.00p 400.00p 385.00p 397.50p 188
20/02/2013 415.00p 415.00p 385.00p 400.00p 0
19/02/2013 415.00p 415.00p 385.00p 400.00p 0
18/02/2013 415.00p 415.00p 385.00p 400.00p 116037
15/02/2013 391.00p 400.00p 391.00p 395.00p 636
14/02/2013 385.00p 397.50p 385.00p 397.50p 0
13/02/2013 385.00p 397.50p 385.00p 392.50p 700
12/02/2013 400.00p 400.00p 397.50p 397.50p 246
11/02/2013 385.00p 397.50p 385.00p 397.50p 15835
08/02/2013 385.00p 392.50p 385.00p 392.50p 2500
07/02/2013 390.00p 401.80p 385.00p 390.00p 6710
06/02/2013 392.00p 395.00p 390.00p 395.00p 0
05/02/2013 392.00p 395.00p 390.00p 395.00p 203
04/02/2013 390.00p 402.00p 390.00p 390.00p 613
01/02/2013 399.00p 401.00p 395.00p 395.00p 5400
31/01/2013 391.00p 400.00p 391.00p 400.00p 1320
30/01/2013 390.00p 400.00p 390.00p 395.00p 230
29/01/2013 391.20p 400.00p 390.00p 400.00p 2000
28/01/2013 397.00p 400.00p 397.00p 400.00p 1500

*Close Price adjusted for both dividends and splits