KSK Power Ventur (KSK) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/11/2009 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
05/11/2009 500.00p 520.00p 480.00p 510.00p 28673
04/11/2009 515.00p 545.00p 505.00p 512.50p 13870
03/11/2009 515.00p 527.50p 515.00p 527.50p 13903
02/11/2009 535.00p 535.00p 530.00p 530.00p 2000
30/10/2009 520.00p 545.00p 520.00p 535.00p 53300
29/10/2009 535.00p 535.00p 527.50p 527.50p 914
28/10/2009 535.00p 535.00p 535.00p 535.00p 53281
27/10/2009 565.00p 565.00p 542.50p 542.50p 6026
26/10/2009 547.50p 552.50p 547.50p 552.50p 3679
23/10/2009 545.00p 547.50p 545.00p 547.50p 11817
22/10/2009 540.00p 545.00p 540.00p 545.00p 75161
21/10/2009 540.00p 540.00p 540.00p 540.00p 47605
20/10/2009 550.00p 555.00p 535.00p 552.50p 286621
19/10/2009 580.00p 595.00p 575.00p 575.00p 24609
16/10/2009 565.00p 570.00p 550.00p 565.00p 58192
15/10/2009 550.00p 560.00p 523.00p 552.50p 28111
14/10/2009 508.00p 540.00p 508.00p 535.50p 23961
13/10/2009 500.00p 507.50p 500.00p 507.50p 42613
12/10/2009 472.00p 500.00p 472.00p 491.00p 105041
09/10/2009 450.00p 465.00p 450.00p 460.00p 66269
08/10/2009 445.00p 445.00p 439.00p 439.00p 6000
07/10/2009 435.00p 435.50p 435.00p 435.50p 100
06/10/2009 420.00p 440.00p 420.00p 435.00p 3611
05/10/2009 427.50p 427.50p 427.50p 427.50p 68536
02/10/2009 435.00p 435.00p 420.00p 427.50p 160200
01/10/2009 445.00p 445.00p 440.00p 440.00p 30444
30/09/2009 432.50p 432.50p 432.50p 432.50p 0
29/09/2009 432.50p 432.50p 432.50p 432.50p 266
28/09/2009 432.50p 432.50p 432.50p 432.50p 0
25/09/2009 432.50p 432.50p 432.50p 432.50p 0
24/09/2009 425.00p 432.50p 425.00p 432.50p 1400
23/09/2009 435.00p 437.50p 435.00p 437.50p 11000
22/09/2009 430.00p 432.50p 430.00p 432.50p 1000
21/09/2009 440.00p 445.00p 440.00p 445.00p 45260

*Close Price adjusted for both dividends and splits