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
23/09/2015 5.75p 6.15p 5.45p 5.63p 2041039
22/09/2015 5.38p 5.93p 5.13p 5.75p 2278984
21/09/2015 5.50p 5.65p 5.23p 5.38p 1398545
18/09/2015 5.25p 5.75p 5.25p 5.50p 814213
17/09/2015 5.25p 5.40p 5.20p 5.25p 920871
16/09/2015 5.38p 5.40p 5.08p 5.25p 1942199
15/09/2015 5.50p 5.60p 5.25p 5.38p 647121
14/09/2015 5.75p 5.88p 5.18p 5.50p 2142886
11/09/2015 6.13p 6.15p 5.68p 5.75p 1875862
10/09/2015 6.00p 6.16p 5.75p 6.13p 2751611
09/09/2015 6.13p 6.68p 6.07p 6.13p 6614921
08/09/2015 5.50p 6.38p 5.33p 6.13p 4990621
07/09/2015 5.25p 5.89p 5.10p 5.50p 2291750
04/09/2015 4.88p 5.59p 4.86p 5.25p 3279274
03/09/2015 4.38p 5.00p 4.14p 4.88p 3030583
02/09/2015 4.50p 4.50p 4.11p 4.38p 1036420
01/09/2015 4.50p 4.50p 4.16p 4.50p 831277
28/08/2015 4.25p 4.50p 4.10p 4.50p 1172684
27/08/2015 4.13p 4.68p 4.03p 4.25p 2295145
26/08/2015 4.25p 4.40p 4.07p 4.13p 2430031
25/08/2015 4.13p 4.42p 4.00p 4.25p 3154489
24/08/2015 4.63p 4.74p 3.83p 4.13p 3001441
21/08/2015 4.75p 5.00p 4.51p 4.75p 2526641
20/08/2015 4.75p 5.00p 4.50p 4.75p 1199656
19/08/2015 4.25p 4.90p 4.22p 4.75p 1990495
18/08/2015 4.00p 4.37p 4.00p 4.25p 1089833
17/08/2015 4.25p 4.39p 4.00p 4.00p 1249061
14/08/2015 4.50p 4.55p 4.15p 4.25p 1190029
13/08/2015 4.38p 4.68p 4.00p 4.50p 1788399
12/08/2015 4.88p 5.70p 4.25p 4.38p 9992720
11/08/2015 4.13p 4.39p 3.92p 4.13p 1393216
10/08/2015 4.25p 4.44p 4.00p 4.13p 341310
07/08/2015 4.00p 4.35p 3.93p 4.25p 384403
06/08/2015 4.13p 4.17p 3.75p 4.00p 1297869
05/08/2015 4.00p 4.25p 3.85p 4.13p 1470961
04/08/2015 4.38p 4.38p 3.88p 4.00p 2418694
03/08/2015 4.25p 4.50p 4.25p 4.38p 2969546
31/07/2015 3.88p 4.50p 3.88p 4.25p 3238902
30/07/2015 4.00p 4.10p 3.77p 3.88p 819737
29/07/2015 4.00p 4.14p 3.87p 4.00p 540103
28/07/2015 4.00p 4.17p 3.75p 4.00p 1122754
27/07/2015 4.00p 4.05p 3.75p 4.00p 773094
24/07/2015 3.63p 4.15p 3.60p 4.00p 1774059
23/07/2015 3.88p 3.97p 3.40p 3.63p 2525787
22/07/2015 4.13p 4.18p 3.82p 3.88p 2356471
21/07/2015 4.38p 4.38p 4.10p 4.13p 2558944
20/07/2015 4.13p 4.24p 4.06p 4.13p 1392616
17/07/2015 4.38p 4.39p 4.05p 4.13p 1175182
16/07/2015 4.38p 4.73p 4.27p 4.38p 1206985
15/07/2015 4.38p 4.66p 4.28p 4.38p 1262817
14/07/2015 4.38p 4.65p 4.34p 4.38p 609349
13/07/2015 4.88p 5.00p 4.38p 4.38p 2045525
10/07/2015 4.75p 5.00p 4.68p 4.88p 916868
09/07/2015 4.88p 5.00p 4.58p 4.75p 2712945
08/07/2015 4.50p 5.13p 4.50p 4.88p 3196334
07/07/2015 4.00p 4.90p 4.00p 4.50p 4579921
06/07/2015 3.88p 4.37p 3.79p 4.00p 1022390
03/07/2015 4.13p 4.13p 3.66p 3.88p 3148197
02/07/2015 4.13p 4.22p 4.00p 4.13p 939212
01/07/2015 4.25p 4.40p 4.00p 4.13p 2930833
30/06/2015 3.50p 4.15p 3.50p 4.00p 1941896
29/06/2015 3.75p 3.75p 3.36p 3.50p 1336211
26/06/2015 3.63p 3.85p 3.61p 3.75p 1156153
25/06/2015 3.88p 3.99p 3.58p 3.63p 3095781
24/06/2015 4.25p 4.25p 3.65p 3.88p 3638021
23/06/2015 4.25p 4.28p 3.85p 4.13p 3411975
22/06/2015 4.38p 4.50p 4.13p 4.25p 1550064
19/06/2015 4.38p 4.50p 4.20p 4.38p 1417382
18/06/2015 4.38p 4.75p 4.27p 4.38p 940542
17/06/2015 4.25p 4.60p 4.17p 4.38p 1412984
16/06/2015 4.50p 4.50p 4.10p 4.25p 2555034
15/06/2015 4.75p 4.75p 4.38p 4.50p 620684
12/06/2015 4.75p 5.00p 4.50p 4.63p 2058497
11/06/2015 4.75p 4.75p 4.31p 4.75p 2329547
10/06/2015 4.88p 5.00p 4.55p 4.75p 1093204
09/06/2015 5.25p 6.25p 4.76p 4.88p 2504921
08/06/2015 4.63p 5.00p 4.39p 4.75p 1083519
05/06/2015 4.38p 5.00p 4.35p 4.63p 2115771
04/06/2015 4.75p 4.75p 4.33p 4.38p 3243567
03/06/2015 4.88p 5.00p 4.62p 4.75p 2454586
02/06/2015 4.88p 4.95p 4.56p 4.88p 3323672
01/06/2015 5.13p 5.18p 4.62p 4.88p 4031975
29/05/2015 4.88p 5.35p 4.86p 5.13p 1678669
28/05/2015 4.88p 4.95p 4.63p 4.88p 2123218
27/05/2015 5.00p 5.10p 4.75p 4.88p 3669099
26/05/2015 5.50p 5.50p 4.90p 5.00p 3661663
22/05/2015 5.25p 5.37p 5.08p 5.13p 3011949
21/05/2015 5.63p 5.63p 5.06p 5.25p 2111732
20/05/2015 5.50p 5.63p 5.20p 5.63p 2519245
19/05/2015 5.63p 5.75p 5.38p 5.50p 790134
18/05/2015 5.38p 6.00p 5.25p 5.63p 4344360
15/05/2015 5.25p 6.00p 5.11p 5.38p 4282886
14/05/2015 5.38p 5.40p 5.10p 5.25p 2964267
13/05/2015 5.38p 5.38p 5.13p 5.38p 1205501
12/05/2015 5.50p 5.67p 5.25p 5.38p 1776071
11/05/2015 5.13p 5.75p 4.88p 5.50p 4668592
08/05/2015 5.25p 5.27p 4.87p 5.13p 1827970
07/05/2015 5.25p 5.64p 4.85p 5.25p 4414295
06/05/2015 5.25p 5.50p 5.00p 5.13p 3965498
05/05/2015 5.63p 5.63p 5.11p 5.25p 4522202
01/05/2015 5.75p 5.78p 5.30p 5.63p 2408728
30/04/2015 6.00p 6.13p 5.50p 5.75p 2565570
29/04/2015 6.25p 6.50p 5.68p 6.00p 3201356
28/04/2015 6.25p 6.50p 5.75p 6.25p 2998039
27/04/2015 6.50p 6.50p 5.86p 6.25p 2779569
24/04/2015 6.38p 6.70p 6.00p 6.50p 4406689
23/04/2015 6.00p 6.70p 5.86p 6.38p 4765621
22/04/2015 6.38p 6.38p 5.80p 5.88p 7376295
21/04/2015 7.25p 7.74p 6.00p 6.38p 22395156
20/04/2015 7.38p 9.75p 5.50p 7.13p 30007648
17/04/2015 4.63p 4.76p 4.61p 4.63p 1288988
16/04/2015 4.63p 4.75p 4.40p 4.63p 2972040
15/04/2015 4.75p 4.95p 4.56p 4.63p 1353385
14/04/2015 4.63p 5.00p 4.44p 4.75p 4396948
13/04/2015 4.38p 4.72p 4.34p 4.63p 3127490
10/04/2015 4.38p 4.69p 4.25p 4.38p 2111742
09/04/2015 4.63p 4.63p 4.00p 4.38p 6524328
08/04/2015 5.13p 5.20p 4.50p 4.63p 4543554
07/04/2015 5.38p 6.05p 4.75p 5.13p 12893592
02/04/2015 4.75p 5.75p 4.50p 5.38p 6015901
01/04/2015 4.25p 5.10p 4.25p 4.75p 4914144
31/03/2015 4.50p 4.50p 4.00p 4.10p 5094254
30/03/2015 4.50p 4.74p 4.16p 4.50p 1964753
27/03/2015 4.63p 4.69p 4.25p 4.50p 761741
26/03/2015 4.75p 4.83p 4.22p 4.63p 1058723
25/03/2015 4.50p 5.25p 4.25p 4.75p 1930362
24/03/2015 4.63p 4.75p 4.10p 4.50p 5571273
23/03/2015 4.75p 5.00p 4.36p 4.63p 2177502
20/03/2015 5.00p 5.10p 4.57p 4.75p 1414313
19/03/2015 5.00p 5.25p 4.68p 5.00p 937875
18/03/2015 5.00p 5.00p 4.55p 5.00p 2373872
17/03/2015 5.00p 5.13p 4.56p 5.00p 2428365
16/03/2015 4.88p 5.45p 4.83p 5.13p 3086951
13/03/2015 5.13p 5.31p 4.56p 5.00p 3900156
12/03/2015 4.63p 5.40p 4.34p 5.00p 3330782
11/03/2015 4.38p 4.75p 4.35p 4.50p 2520771
10/03/2015 5.13p 5.20p 4.25p 4.38p 5728222
09/03/2015 5.13p 5.25p 4.50p 5.13p 2072926
06/03/2015 4.88p 5.25p 4.86p 5.13p 1808340
05/03/2015 4.88p 5.25p 4.50p 4.88p 2772336
04/03/2015 5.13p 5.16p 4.86p 4.88p 2118640
03/03/2015 5.13p 5.27p 5.08p 5.13p 1548749
02/03/2015 5.75p 5.75p 4.88p 5.13p 8496189
27/02/2015 5.75p 5.93p 5.50p 5.75p 907723
26/02/2015 5.75p 6.25p 5.53p 5.75p 3787997
25/02/2015 5.88p 5.95p 5.30p 5.75p 2506809
24/02/2015 6.13p 6.25p 5.52p 5.88p 2916705
23/02/2015 6.25p 6.75p 6.05p 6.13p 1562385
20/02/2015 6.00p 6.50p 5.95p 6.25p 1178677
19/02/2015 5.88p 6.50p 5.75p 6.00p 2667197
18/02/2015 6.25p 6.40p 5.81p 5.88p 1981164
17/02/2015 6.00p 6.50p 5.75p 6.13p 2204690
16/02/2015 5.63p 6.70p 5.63p 6.00p 2043692
13/02/2015 5.38p 5.88p 5.38p 5.63p 1462738
12/02/2015 5.63p 5.83p 5.35p 5.38p 2545302
11/02/2015 5.88p 6.00p 5.50p 5.63p 1081784
10/02/2015 6.63p 6.63p 5.53p 5.88p 3626328
09/02/2015 6.88p 7.30p 6.00p 6.13p 2682066
06/02/2015 6.13p 7.35p 5.93p 6.88p 2744455
05/02/2015 5.88p 6.60p 5.80p 6.13p 2510336
04/02/2015 5.50p 5.98p 5.35p 5.88p 2443413
03/02/2015 5.88p 5.90p 5.08p 5.88p 5303401
02/02/2015 5.88p 6.40p 5.66p 5.88p 4152736
30/01/2015 5.88p 6.17p 5.50p 5.88p 7835200
29/01/2015 6.25p 6.60p 5.78p 5.88p 2027590
28/01/2015 6.25p 6.75p 6.11p 6.25p 3365304
27/01/2015 7.13p 7.13p 6.08p 6.25p 3402305
26/01/2015 6.75p 7.50p 6.30p 6.75p 1843905
23/01/2015 7.00p 7.30p 6.25p 6.75p 4644769
22/01/2015 7.13p 7.45p 6.88p 7.00p 1723418
21/01/2015 7.75p 7.75p 7.04p 7.13p 2965163
20/01/2015 7.75p 8.20p 7.11p 7.75p 4343950
19/01/2015 7.88p 9.00p 7.56p 7.88p 9325931
16/01/2015 7.50p 8.25p 7.50p 7.63p 2312388
15/01/2015 7.38p 8.40p 7.36p 7.50p 3887057
14/01/2015 7.38p 8.30p 6.54p 7.38p 5403911
13/01/2015 6.63p 7.50p 5.73p 7.38p 6834588
12/01/2015 7.00p 7.25p 6.53p 6.63p 2043501
09/01/2015 7.25p 7.33p 6.25p 7.00p 3383302
08/01/2015 7.50p 7.85p 6.75p 7.25p 5950111
07/01/2015 7.75p 7.75p 7.25p 7.50p 2690275
06/01/2015 8.13p 8.25p 7.44p 7.75p 6492953
05/01/2015 8.50p 9.00p 7.85p 8.13p 4855722
02/01/2015 8.50p 8.65p 7.90p 8.50p 1749949
31/12/2014 8.38p 8.70p 8.05p 8.25p 1437814
30/12/2014 9.75p 9.85p 7.92p 8.38p 5662743
29/12/2014 7.63p 9.25p 7.63p 8.88p 4412307
24/12/2014 8.00p 8.15p 7.31p 7.63p 1404421
23/12/2014 7.13p 8.25p 7.01p 8.00p 3956787
22/12/2014 7.38p 8.15p 6.88p 7.13p 5016311
19/12/2014 8.00p 8.20p 6.85p 7.38p 5280595
18/12/2014 8.75p 10.95p 7.50p 8.00p 8988316
17/12/2014 7.25p 8.50p 6.55p 8.38p 4452809
16/12/2014 8.63p 8.63p 6.30p 7.00p 7834314
15/12/2014 7.88p 8.75p 6.80p 7.63p 8234788
12/12/2014 9.38p 9.38p 6.75p 7.88p 16516712
11/12/2014 11.38p 12.50p 8.50p 9.13p 13351332
10/12/2014 9.38p 10.25p 8.50p 9.75p 12832997
09/12/2014 8.45p 12.50p 8.00p 8.75p 30737456
08/12/2014 6.43p 7.70p 5.44p 7.45p 23339060

*Close Price adjusted for both dividends and splits