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
08/07/2016 5.88p 6.75p 5.58p 5.88p 3859080
07/07/2016 5.38p 5.85p 5.38p 5.50p 925033
06/07/2016 5.50p 5.75p 5.38p 5.50p 1890913
05/07/2016 4.75p 5.78p 4.75p 5.50p 3877244
04/07/2016 5.00p 5.25p 4.78p 5.13p 1307111
01/07/2016 5.00p 5.20p 4.75p 5.00p 934840
30/06/2016 4.75p 5.00p 4.50p 5.00p 2119135
29/06/2016 4.50p 4.75p 4.50p 4.50p 442211
28/06/2016 4.75p 4.85p 4.50p 4.50p 953446
27/06/2016 4.75p 4.88p 4.53p 4.75p 1539519
24/06/2016 4.25p 4.93p 4.00p 4.75p 1028135
23/06/2016 4.88p 4.93p 4.77p 4.88p 1377854
22/06/2016 4.88p 5.00p 4.80p 4.88p 1416091
21/06/2016 5.00p 5.18p 4.78p 4.88p 2338616
20/06/2016 5.13p 5.23p 4.89p 5.00p 302911
17/06/2016 5.13p 5.25p 5.03p 5.13p 513492
16/06/2016 5.00p 5.40p 5.00p 5.13p 313220
15/06/2016 5.25p 5.25p 4.87p 5.13p 1160507
14/06/2016 5.38p 5.70p 4.83p 5.25p 1022761
13/06/2016 5.50p 5.50p 5.26p 5.38p 172046
10/06/2016 5.38p 5.73p 5.36p 5.50p 346679
09/06/2016 5.75p 5.80p 5.29p 5.38p 1325634
08/06/2016 5.63p 5.85p 5.59p 5.75p 930528
07/06/2016 5.75p 5.90p 5.00p 5.63p 818796
06/06/2016 5.50p 6.12p 5.36p 5.75p 3227278
03/06/2016 5.25p 5.75p 5.01p 5.50p 2188775
02/06/2016 5.25p 5.50p 4.70p 5.25p 1755378
01/06/2016 4.63p 5.15p 4.62p 4.75p 906749
31/05/2016 4.63p 5.00p 4.32p 4.63p 1257658
27/05/2016 4.50p 4.88p 4.35p 4.63p 1025823
26/05/2016 4.13p 4.73p 4.11p 4.50p 2168681
25/05/2016 4.25p 4.50p 3.88p 4.13p 2063981
24/05/2016 4.25p 4.38p 4.00p 4.25p 850161
23/05/2016 4.25p 4.42p 4.15p 4.25p 300580
20/05/2016 4.25p 4.35p 4.00p 4.25p 150651
19/05/2016 4.00p 4.73p 4.00p 4.25p 1444059
18/05/2016 4.00p 4.12p 3.90p 4.00p 290816
17/05/2016 4.00p 4.10p 3.91p 4.00p 1019710
16/05/2016 4.13p 4.14p 3.75p 4.00p 536118
13/05/2016 4.25p 4.40p 3.98p 4.13p 1143144
12/05/2016 4.00p 4.50p 3.87p 4.25p 1928612
11/05/2016 4.00p 4.18p 3.80p 4.00p 434000
10/05/2016 4.00p 4.25p 3.80p 4.00p 1611062
09/05/2016 4.25p 4.25p 3.91p 4.00p 2005382
06/05/2016 4.13p 4.37p 4.03p 4.25p 743687
05/05/2016 5.13p 5.13p 4.12p 4.13p 5259883
04/05/2016 6.25p 6.33p 4.75p 5.13p 5348475
03/05/2016 5.38p 6.13p 5.25p 5.75p 4313650
29/04/2016 5.13p 5.70p 5.00p 5.38p 3654596
28/04/2016 4.88p 5.50p 4.72p 5.13p 2298599
27/04/2016 4.25p 4.94p 4.25p 4.88p 3586011
26/04/2016 4.25p 4.68p 4.25p 4.25p 2709369
25/04/2016 4.00p 4.38p 3.90p 4.25p 725929
22/04/2016 3.75p 4.20p 3.62p 4.13p 882869
21/04/2016 3.75p 3.90p 3.60p 3.75p 534621
20/04/2016 3.88p 3.98p 3.58p 3.75p 473446
19/04/2016 3.88p 4.18p 3.65p 3.88p 1649325
18/04/2016 3.50p 4.00p 3.35p 3.88p 1260290
15/04/2016 3.38p 3.72p 3.34p 3.50p 991237
14/04/2016 3.38p 3.50p 3.27p 3.38p 725578
13/04/2016 3.50p 3.75p 3.33p 3.38p 512756
12/04/2016 3.63p 3.74p 3.38p 3.50p 1835327
11/04/2016 3.88p 4.15p 3.33p 3.63p 1146981
08/04/2016 3.88p 3.95p 2.51p 3.50p 17028740
07/04/2016 4.00p 4.03p 3.50p 3.88p 4376747
06/04/2016 3.75p 4.09p 3.66p 4.00p 2319015
05/04/2016 3.75p 4.00p 3.66p 3.75p 1962010
04/04/2016 3.63p 3.88p 3.38p 3.75p 1402458
01/04/2016 3.88p 3.98p 3.38p 3.63p 1670884
31/03/2016 3.38p 3.92p 3.25p 3.75p 1595521
30/03/2016 3.50p 3.62p 3.25p 3.38p 804553
29/03/2016 3.50p 3.70p 3.42p 3.50p 983487
24/03/2016 3.50p 3.68p 3.42p 3.50p 674719
23/03/2016 3.50p 3.70p 3.42p 3.50p 513162
22/03/2016 3.75p 3.95p 3.46p 3.50p 1944327
21/03/2016 3.63p 3.90p 3.50p 3.75p 407575
18/03/2016 3.38p 3.73p 3.27p 3.63p 2380909
17/03/2016 3.38p 3.45p 3.17p 3.38p 661466
16/03/2016 3.50p 3.62p 3.28p 3.38p 965197
15/03/2016 3.38p 3.67p 3.13p 3.63p 1082314
14/03/2016 3.63p 3.65p 3.25p 3.38p 1168027
11/03/2016 3.25p 3.72p 3.18p 3.63p 1820259
10/03/2016 3.50p 3.50p 3.15p 3.25p 1255259
09/03/2016 3.50p 3.50p 3.25p 3.50p 1527249
08/03/2016 3.38p 3.65p 3.16p 3.50p 3997969
07/03/2016 3.50p 3.73p 3.25p 3.38p 1956511
04/03/2016 3.38p 3.70p 3.25p 3.63p 2091358
03/03/2016 3.75p 3.88p 2.81p 3.38p 8206381
02/03/2016 4.25p 4.50p 3.25p 3.75p 13543147
01/03/2016 4.38p 4.45p 4.06p 4.25p 2947263
29/02/2016 4.50p 4.84p 4.28p 4.38p 2536265
26/02/2016 4.25p 4.75p 4.20p 4.50p 1178226
25/02/2016 4.25p 4.50p 4.00p 4.25p 895958
24/02/2016 4.13p 4.67p 3.93p 4.25p 2111225
23/02/2016 4.13p 4.25p 3.88p 4.13p 1541797
22/02/2016 4.25p 4.25p 4.00p 4.13p 1133139
19/02/2016 4.13p 4.25p 4.03p 4.25p 857594
18/02/2016 4.25p 4.33p 4.11p 4.25p 594299
17/02/2016 4.25p 4.35p 4.00p 4.25p 2797329
16/02/2016 4.25p 4.34p 4.00p 4.25p 2383851
15/02/2016 4.38p 4.40p 4.00p 4.25p 1630003
12/02/2016 4.13p 4.50p 4.13p 4.38p 1717450
11/02/2016 4.13p 4.20p 3.85p 4.13p 1306357
10/02/2016 4.13p 4.25p 3.98p 4.13p 1850345
09/02/2016 4.13p 4.15p 3.89p 4.13p 1260935
08/02/2016 4.13p 4.36p 4.00p 4.13p 1216039
05/02/2016 4.25p 4.25p 4.13p 4.13p 822704
04/02/2016 4.25p 4.37p 4.13p 4.25p 1232145
03/02/2016 4.25p 4.34p 4.14p 4.25p 1375864
02/02/2016 4.38p 4.41p 4.13p 4.25p 1829614
01/02/2016 4.50p 4.67p 4.25p 4.38p 900805
29/01/2016 4.50p 4.55p 4.26p 4.50p 1097996
28/01/2016 4.88p 5.00p 4.32p 4.50p 1039628
27/01/2016 4.50p 4.82p 4.46p 4.75p 803938
26/01/2016 4.75p 4.78p 4.50p 4.50p 680344
25/01/2016 4.75p 4.83p 4.58p 4.75p 1480979
22/01/2016 4.63p 4.88p 4.35p 4.75p 3106405
21/01/2016 4.63p 4.73p 4.26p 4.38p 1576689
20/01/2016 5.00p 5.10p 4.55p 4.63p 1356558
19/01/2016 4.88p 5.19p 4.60p 5.00p 774407
18/01/2016 4.75p 5.29p 4.75p 4.88p 1409384
15/01/2016 4.88p 4.89p 4.61p 4.75p 635350
14/01/2016 5.13p 5.13p 4.75p 4.88p 414288
13/01/2016 5.38p 5.38p 4.83p 5.13p 612223
12/01/2016 5.00p 5.10p 4.82p 5.00p 456413
11/01/2016 5.13p 5.25p 4.68p 5.00p 3144916
08/01/2016 5.00p 5.25p 4.83p 5.13p 794713
07/01/2016 5.00p 5.20p 4.83p 5.00p 756905
06/01/2016 5.00p 5.25p 4.83p 5.00p 236253
05/01/2016 5.00p 5.30p 4.90p 5.00p 731723
04/01/2016 5.38p 5.48p 4.50p 5.00p 2556319
31/12/2015 5.50p 5.60p 5.02p 5.38p 562780
30/12/2015 4.88p 5.69p 4.68p 5.50p 3200816
29/12/2015 4.38p 4.95p 4.38p 4.88p 2172253
24/12/2015 4.13p 4.38p 4.06p 4.38p 795040
23/12/2015 4.00p 4.25p 4.00p 4.13p 3043730
22/12/2015 4.13p 4.15p 3.88p 4.00p 579179
21/12/2015 4.13p 4.18p 3.97p 4.13p 1434715
18/12/2015 4.13p 4.19p 4.00p 4.13p 353392
17/12/2015 4.00p 4.25p 4.00p 4.13p 596043
16/12/2015 4.13p 4.25p 3.93p 4.00p 396700
15/12/2015 4.13p 4.38p 4.02p 4.13p 885757
14/12/2015 3.88p 4.43p 3.88p 4.13p 2134574
11/12/2015 3.63p 4.50p 3.63p 3.88p 4660954
10/12/2015 3.63p 3.65p 3.50p 3.63p 1296007
09/12/2015 3.75p 3.75p 3.38p 3.63p 1866829
08/12/2015 3.75p 3.83p 3.56p 3.75p 1132261
07/12/2015 4.00p 4.25p 3.65p 3.75p 1411563
04/12/2015 4.00p 4.12p 3.85p 4.00p 239995
03/12/2015 4.13p 4.18p 3.76p 4.00p 998331
02/12/2015 3.88p 4.50p 3.83p 4.13p 3481733
01/12/2015 3.75p 4.19p 3.65p 3.88p 1640008
30/11/2015 3.88p 3.92p 3.64p 3.75p 2552935
27/11/2015 3.88p 4.20p 3.80p 4.00p 1392122
26/11/2015 3.88p 3.88p 3.75p 3.88p 902145
25/11/2015 4.00p 4.05p 3.74p 3.88p 1392960
24/11/2015 4.00p 4.10p 3.70p 4.00p 2080762
23/11/2015 4.00p 4.25p 3.86p 4.00p 409518
20/11/2015 4.00p 4.08p 3.88p 4.00p 492318
19/11/2015 3.88p 4.20p 3.88p 4.00p 1650597
18/11/2015 4.13p 4.13p 3.75p 3.88p 2451701
17/11/2015 4.13p 4.13p 3.75p 4.13p 2570860
16/11/2015 4.25p 4.25p 3.80p 4.13p 1022483
13/11/2015 4.38p 4.42p 4.00p 4.25p 1620511
12/11/2015 4.50p 4.64p 4.25p 4.38p 822787
11/11/2015 4.63p 4.73p 4.38p 4.50p 1072397
10/11/2015 4.63p 4.72p 4.57p 4.63p 574284
09/11/2015 4.88p 5.00p 4.53p 4.63p 980095
06/11/2015 4.75p 4.87p 4.63p 4.75p 435531
05/11/2015 4.88p 5.00p 4.56p 4.88p 2193730
04/11/2015 5.13p 5.13p 4.38p 4.63p 2396378
03/11/2015 5.13p 5.37p 4.80p 5.00p 1543921
02/11/2015 5.13p 5.30p 4.90p 5.13p 953631
30/10/2015 5.00p 5.75p 5.00p 5.13p 2001190
29/10/2015 4.88p 5.20p 4.88p 5.00p 1726821
28/10/2015 5.13p 5.20p 4.83p 4.88p 992507
27/10/2015 4.88p 5.50p 4.88p 5.13p 1190035
26/10/2015 5.13p 5.18p 4.75p 4.88p 781864
23/10/2015 5.38p 5.38p 5.01p 5.13p 611254
22/10/2015 5.38p 5.53p 5.15p 5.38p 639665
21/10/2015 5.50p 5.70p 5.00p 5.38p 3605800
20/10/2015 5.25p 5.79p 5.21p 5.50p 1655396
19/10/2015 5.38p 5.70p 5.10p 5.25p 1203282
16/10/2015 5.38p 5.50p 5.25p 5.38p 332769
15/10/2015 5.88p 5.88p 5.16p 5.38p 1970403
14/10/2015 5.50p 5.50p 5.20p 5.38p 220347
13/10/2015 5.75p 5.75p 5.27p 5.50p 778088
12/10/2015 5.63p 6.13p 5.25p 5.75p 5457350
09/10/2015 5.13p 5.25p 5.11p 5.13p 1754833
08/10/2015 5.38p 5.38p 5.08p 5.13p 2763448
07/10/2015 5.50p 5.55p 5.28p 5.38p 1469053
06/10/2015 5.50p 5.65p 5.28p 5.50p 2225208
05/10/2015 5.38p 5.75p 5.38p 5.50p 1523279
02/10/2015 5.50p 5.75p 5.03p 5.50p 1880140
01/10/2015 5.63p 5.90p 5.36p 5.50p 827381
30/09/2015 5.75p 5.90p 5.36p 5.63p 1902413
29/09/2015 5.88p 6.05p 5.48p 5.75p 908517
28/09/2015 5.75p 6.25p 5.75p 5.88p 2406557
25/09/2015 5.75p 6.00p 5.60p 5.75p 643165
24/09/2015 5.63p 5.99p 5.51p 5.75p 1038518

*Close Price adjusted for both dividends and splits