KENVKennedy Ventures Plc07/21/2017
LAST:

 8.750
CHANGE:
 0.50
OPEN:
8.400
HIGH:
9.000
ASK:
6.510
VOLUME:
1,340,508
CHANGE(%):
6.06
PREV:
8.250
LOW:
8.400
BID:
6.490
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/178.4009.0008.4008.7501,340,5080
07/20/179.1009.2508.2508.2501,272,2990
07/19/179.5509.5509.2509.330319,2820
07/18/1710.15010.7259.5009.5001,667,1460
07/17/179.77510.7509.60010.1502,794,2420
07/14/178.9009.3758.7809.125841,4310
07/13/179.1409.2508.5558.875921,9880
07/12/178.5109.5008.5009.1251,434,9760
07/11/178.5608.7258.1018.6251,788,7950
07/10/178.8859.1908.5008.7501,374,7500
FUNDAMENTALS
Sector:
Industry:
52wk range:2.50 - 15.88
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,194-460.38
FTSE7,391-620.83
NI22519,976-1240.62
CAC405,12460.13
GLD1,255120.98
BDI1,200494.26
HSI26,8471410.53