KENVKennedy Ventures Plc03/09/2018
LAST:

 4.625
CHANGE:
 0.00
OPEN:
4.555
HIGH:
4.675
ASK:
6.510
VOLUME:
792,743
CHANGE(%):
0.00
PREV:
4.625
LOW:
4.500
BID:
6.490
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/09/184.5554.6754.5004.625792,7430
03/08/184.6104.7004.5504.625244,4580
03/07/184.7304.9754.6004.7501,061,4710
03/06/184.4004.6954.3234.525862,4840
03/05/184.3504.5974.3504.450948,0580
03/02/184.2684.3394.2254.225215,7690
03/01/184.2004.3004.1114.175353,3030
02/28/184.3004.3004.1254.2251,082,5460
02/27/184.5804.5804.2504.5001,294,6740
02/26/184.4624.6004.4624.600435,6120
FUNDAMENTALS
Sector:
Industry:
52wk range:4.03 - 15.88
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83