Kibo Energy (CDI) (KIBO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kibo Energy (CDI)

Date Open High Low Close* Volume
30/09/2011 31.87p 32.93p 30.00p 31.87p 0
29/09/2011 31.87p 32.93p 30.00p 31.87p 26459
28/09/2011 31.87p 33.75p 31.87p 31.87p 17033
27/09/2011 31.87p 32.10p 30.15p 31.87p 798
26/09/2011 31.87p 35.62p 27.00p 31.87p 0
23/09/2011 35.62p 35.62p 27.00p 31.87p 33415
22/09/2011 37.50p 37.50p 34.50p 35.62p 10276
21/09/2011 37.50p 37.50p 35.10p 37.50p 0
20/09/2011 37.50p 37.50p 35.10p 37.50p 0
19/09/2011 37.50p 37.50p 35.10p 37.50p 0
16/09/2011 37.50p 37.50p 35.10p 37.50p 0
15/09/2011 37.50p 37.50p 35.10p 37.50p 0
14/09/2011 37.50p 37.50p 35.03p 37.50p 6667
13/09/2011 37.50p 39.37p 35.03p 37.50p 2291
12/09/2011 37.50p 39.37p 35.03p 37.50p 2291
09/09/2011 37.50p 39.37p 37.50p 37.50p 0
08/09/2011 37.50p 39.37p 37.50p 37.50p 0
07/09/2011 39.37p 39.37p 37.50p 37.50p 122
06/09/2011 41.25p 41.25p 38.55p 39.37p 5068
05/09/2011 41.25p 41.25p 39.37p 41.25p 0
02/09/2011 41.25p 41.25p 39.37p 41.25p 0
01/09/2011 39.37p 41.25p 39.37p 41.25p 7333
31/08/2011 41.25p 41.25p 38.32p 39.37p 7333
30/08/2011 41.25p 41.25p 41.25p 41.25p 521
26/08/2011 45.00p 45.00p 37.79p 41.25p 8333
25/08/2011 45.00p 45.00p 41.82p 45.00p 2000
24/08/2011 45.00p 45.75p 41.25p 45.00p 0
23/08/2011 45.00p 45.75p 41.25p 45.00p 72667
22/08/2011 43.13p 45.00p 42.83p 45.00p 16867
19/08/2011 43.13p 45.00p 39.60p 43.13p 17555
18/08/2011 45.00p 45.00p 39.61p 43.13p 8434
17/08/2011 37.50p 46.50p 37.50p 45.00p 46181
16/08/2011 37.50p 39.00p 37.50p 37.50p 364
15/08/2011 35.62p 38.62p 33.75p 37.50p 19495
12/08/2011 33.75p 36.00p 33.75p 33.75p 13581
11/08/2011 33.75p 34.35p 30.00p 33.75p 8800
10/08/2011 33.75p 33.75p 30.00p 33.75p 0
09/08/2011 33.75p 33.75p 30.00p 33.75p 810
08/08/2011 35.62p 35.62p 30.00p 35.62p 0
05/08/2011 37.50p 37.50p 30.00p 35.62p 3633
04/08/2011 45.00p 45.00p 33.75p 37.50p 23646
03/08/2011 45.00p 45.00p 43.50p 45.00p 6667
02/08/2011 45.00p 45.00p 43.50p 45.00p 3333
01/08/2011 45.00p 45.00p 41.25p 45.00p 17279
29/07/2011 45.00p 46.50p 42.00p 45.00p 0
28/07/2011 45.00p 46.50p 42.00p 45.00p 0
27/07/2011 45.00p 46.50p 42.00p 45.00p 42219
26/07/2011 45.00p 45.00p 41.25p 45.00p 1667
25/07/2011 45.00p 45.00p 41.25p 45.00p 0
22/07/2011 45.00p 45.00p 41.25p 45.00p 3333
21/07/2011 45.00p 45.00p 41.25p 45.00p 6667
20/07/2011 45.00p 45.00p 41.25p 45.00p 667
19/07/2011 45.00p 45.00p 41.25p 45.00p 5000
18/07/2011 43.13p 46.88p 43.13p 45.00p 35156
15/07/2011 43.13p 44.60p 43.13p 43.13p 4341
14/07/2011 43.13p 45.00p 43.13p 43.13p 7524
13/07/2011 45.00p 45.00p 42.00p 43.13p 1667
12/07/2011 45.00p 45.30p 45.00p 45.00p 2404
11/07/2011 46.88p 46.88p 45.00p 45.00p 2116
08/07/2011 52.50p 52.50p 45.00p 46.88p 23767
07/07/2011 52.50p 52.50p 48.75p 52.50p 36191
06/07/2011 50.63p 56.25p 45.00p 52.50p 30962
05/07/2011 45.00p 54.60p 43.13p 50.63p 70882
04/07/2011 41.25p 48.75p 41.25p 43.13p 5000
01/07/2011 41.25p 45.00p 41.25p 41.25p 5228
30/06/2011 41.25p 41.25p 39.32p 41.25p 0
29/06/2011 41.25p 41.25p 39.32p 41.25p 8333
28/06/2011 41.25p 44.25p 41.25p 41.25p 667
27/06/2011 41.25p 44.25p 41.25p 41.25p 129
24/06/2011 41.25p 43.13p 39.15p 41.25p 11957
23/06/2011 39.37p 43.13p 37.74p 41.25p 10420
22/06/2011 39.37p 40.50p 37.50p 39.37p 0
21/06/2011 39.37p 40.50p 37.50p 39.37p 31494
20/06/2011 41.25p 41.25p 37.50p 39.37p 2707
17/06/2011 43.13p 43.13p 41.18p 41.25p 5880
16/06/2011 43.13p 43.13p 41.25p 43.13p 34833
15/06/2011 43.13p 43.13p 41.40p 43.13p 1961
14/06/2011 46.88p 46.88p 43.13p 43.13p 9133
13/06/2011 46.88p 47.85p 44.10p 46.88p 22261
10/06/2011 46.88p 50.85p 43.72p 46.88p 14467
09/06/2011 43.13p 47.10p 42.00p 46.88p 9567
08/06/2011 43.13p 43.72p 43.13p 43.13p 190
07/06/2011 46.88p 48.68p 41.25p 43.13p 31552
06/06/2011 46.88p 48.75p 42.30p 46.88p 10624
03/06/2011 46.88p 50.25p 46.88p 46.88p 884
02/06/2011 46.88p 49.12p 42.45p 46.88p 0
01/06/2011 46.88p 49.12p 42.45p 46.88p 12769
31/05/2011 45.00p 46.88p 44.55p 46.88p 17213
27/05/2011 45.00p 45.00p 41.25p 45.00p 49682
26/05/2011 43.13p 46.28p 41.40p 45.00p 16820
25/05/2011 43.13p 43.13p 39.00p 43.13p 3873
24/05/2011 43.13p 43.13p 39.00p 43.13p 614
23/05/2011 41.25p 44.25p 37.50p 44.25p 23487
20/05/2011 45.00p 45.00p 37.88p 45.00p 22475
19/05/2011 45.00p 45.00p 41.25p 45.00p 17735
18/05/2011 45.00p 45.00p 41.25p 45.00p 0
17/05/2011 45.00p 45.00p 41.25p 45.00p 13387
16/05/2011 45.00p 47.55p 42.45p 45.00p 0
13/05/2011 45.00p 47.55p 42.45p 45.00p 21967
12/05/2011 45.00p 45.00p 43.72p 45.00p 7807
11/05/2011 45.00p 47.25p 45.00p 45.00p 8899
10/05/2011 45.00p 47.25p 45.00p 45.00p 6029
09/05/2011 46.88p 48.00p 41.25p 45.00p 30184
06/05/2011 48.75p 49.50p 45.75p 46.88p 8026
05/05/2011 46.88p 54.00p 45.90p 48.75p 27215
04/05/2011 50.63p 50.63p 45.00p 46.88p 14768
03/05/2011 52.50p 54.00p 46.18p 50.63p 16861
28/04/2011 52.50p 60.00p 52.50p 52.50p 32211
27/04/2011 52.50p 55.50p 50.17p 52.50p 0
26/04/2011 52.50p 55.50p 50.17p 52.50p 5067
21/04/2011 56.25p 56.25p 52.50p 52.50p 10740
20/04/2011 56.25p 58.42p 56.25p 56.25p 3333
19/04/2011 56.25p 59.62p 56.25p 56.25p 29771
18/04/2011 56.25p 58.27p 52.50p 56.25p 16981
15/04/2011 58.13p 60.00p 52.50p 56.25p 43882
14/04/2011 54.37p 59.25p 49.95p 56.25p 68761
13/04/2011 52.50p 52.50p 49.20p 50.63p 14344
12/04/2011 52.50p 60.00p 52.50p 52.50p 0
11/04/2011 56.25p 60.00p 52.50p 52.50p 21628
08/04/2011 52.50p 56.25p 52.50p 56.25p 4672
07/04/2011 61.88p 61.88p 48.75p 52.50p 66675
06/04/2011 50.63p 66.75p 49.50p 61.88p 133657
05/04/2011 50.63p 51.00p 48.78p 50.63p 66788
04/04/2011 50.63p 51.37p 48.75p 50.63p 15690
01/04/2011 50.63p 52.50p 48.75p 50.63p 10327
31/03/2011 50.63p 50.85p 49.50p 50.63p 3753
30/03/2011 52.50p 52.50p 49.65p 50.63p 3333
29/03/2011 54.37p 54.37p 49.50p 52.50p 18571
28/03/2011 52.50p 60.00p 52.50p 54.37p 21334
25/03/2011 48.75p 54.29p 48.03p 52.50p 10306
24/03/2011 48.75p 51.00p 45.98p 48.75p 11918
23/03/2011 52.50p 52.50p 48.75p 48.75p 569
22/03/2011 50.63p 52.50p 49.20p 52.50p 34645
21/03/2011 54.37p 54.37p 46.88p 50.63p 27164
18/03/2011 54.37p 55.05p 52.50p 54.37p 8714
17/03/2011 54.37p 56.25p 52.95p 54.37p 12192
16/03/2011 52.50p 55.80p 52.50p 54.37p 13333
15/03/2011 56.25p 56.25p 45.00p 52.50p 41643
14/03/2011 50.63p 56.25p 50.63p 56.25p 9729
11/03/2011 54.37p 55.69p 45.00p 50.63p 22493
10/03/2011 54.37p 56.17p 48.75p 54.37p 49314
09/03/2011 56.25p 56.25p 53.32p 54.37p 9806
08/03/2011 56.25p 56.25p 56.25p 56.25p 756
07/03/2011 56.25p 56.25p 52.50p 56.25p 87888
04/03/2011 60.00p 60.00p 53.47p 56.25p 29886
03/03/2011 60.00p 62.62p 58.80p 60.00p 15000
02/03/2011 58.13p 62.25p 52.95p 60.00p 23419
01/03/2011 58.13p 60.94p 53.70p 58.13p 7070
28/02/2011 58.13p 67.50p 56.25p 58.13p 61804
25/02/2011 58.13p 59.78p 58.13p 58.13p 667
24/02/2011 56.25p 63.75p 53.32p 56.25p 76136
23/02/2011 63.75p 66.75p 56.25p 56.25p 28834
22/02/2011 63.75p 65.63p 57.75p 63.75p 55832
21/02/2011 60.00p 65.25p 60.00p 60.00p 66474
18/02/2011 58.13p 62.18p 56.25p 60.00p 31649
17/02/2011 60.00p 59.44p 56.25p 58.13p 11833
16/02/2011 60.00p 60.75p 56.25p 60.00p 8370
15/02/2011 60.00p 60.75p 56.33p 60.00p 16823
14/02/2011 63.75p 62.18p 56.25p 60.00p 13829
11/02/2011 61.88p 67.43p 60.00p 63.75p 29850
10/02/2011 59.25p 61.47p 56.25p 60.00p 31602
09/02/2011 57.38p 58.20p 52.50p 58.20p 7638
08/02/2011 52.50p 61.69p 52.50p 60.00p 34073
07/02/2011 60.00p 61.95p 57.00p 61.95p 16759
04/02/2011 56.25p 63.75p 52.95p 63.75p 64351
03/02/2011 50.63p 55.05p 50.63p 54.45p 12600
02/02/2011 57.00p 57.00p 56.25p 56.25p 3333
01/02/2011 58.20p 58.20p 52.50p 56.25p 7282
31/01/2011 60.00p 60.00p 53.25p 58.20p 37122
28/01/2011 61.95p 61.95p 54.00p 60.00p 23545
27/01/2011 63.75p 63.75p 56.25p 60.00p 21599
26/01/2011 67.50p 67.50p 60.00p 63.75p 24789
25/01/2011 65.70p 67.50p 63.75p 67.50p 37338
24/01/2011 71.25p 71.70p 61.95p 65.70p 49744
21/01/2011 75.00p 76.95p 64.13p 75.00p 48809
20/01/2011 76.95p 78.75p 68.25p 75.00p 70232
19/01/2011 63.75p 83.78p 63.75p 76.95p 250122
18/01/2011 63.75p 66.60p 60.90p 63.75p 80970
17/01/2011 67.50p 70.88p 60.00p 63.75p 66447
14/01/2011 56.25p 63.75p 56.25p 63.75p 26059
13/01/2011 63.75p 63.75p 52.50p 58.20p 55816
12/01/2011 61.50p 68.85p 56.25p 60.00p 209801
11/01/2011 51.15p 62.25p 48.75p 60.00p 157998
10/01/2011 50.70p 54.45p 45.00p 52.50p 21230
07/01/2011 52.50p 54.45p 48.75p 50.70p 41666
06/01/2011 50.70p 54.45p 48.82p 52.50p 53454
05/01/2011 58.20p 60.00p 50.25p 50.70p 41189
04/01/2011 61.95p 65.25p 56.25p 58.20p 93237
31/12/2010 61.95p 64.69p 57.38p 61.95p 24119
30/12/2010 60.75p 64.69p 56.25p 61.95p 48051
29/12/2010 54.45p 62.62p 54.00p 60.00p 88985
24/12/2010 54.45p 55.43p 52.50p 54.45p 6897
23/12/2010 52.50p 54.45p 49.62p 52.50p 1564
22/12/2010 50.70p 52.50p 46.20p 52.50p 11027
21/12/2010 48.75p 50.70p 45.98p 50.70p 29940
20/12/2010 56.25p 56.25p 45.75p 48.75p 38229
17/12/2010 60.00p 60.00p 52.50p 56.25p 12052
16/12/2010 60.00p 60.00p 58.20p 60.00p 0
15/12/2010 60.00p 61.12p 56.25p 60.00p 5064
14/12/2010 60.00p 61.12p 57.45p 60.00p 23579

*Close Price adjusted for both dividends and splits