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
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
05/12/2014 5.28p 6.87p 5.20p 6.23p 26258696
04/12/2014 4.05p 5.98p 3.99p 5.23p 28187534
03/12/2014 2.83p 4.48p 2.75p 4.08p 23188606
02/12/2014 2.65p 2.89p 2.51p 2.73p 8911886
01/12/2014 2.30p 3.15p 2.20p 2.65p 21697664
28/11/2014 1.90p 2.19p 1.86p 2.05p 4121205
27/11/2014 2.00p 2.15p 1.85p 1.90p 10201508
26/11/2014 1.98p 2.09p 1.90p 2.00p 4379808
25/11/2014 1.80p 2.30p 1.80p 1.98p 9691078
24/11/2014 1.65p 1.97p 1.65p 1.80p 6218238
21/11/2014 1.60p 1.81p 1.60p 1.65p 13549233
20/11/2014 1.55p 1.63p 1.48p 1.60p 4095454
19/11/2014 1.60p 1.78p 1.48p 1.55p 6173713
18/11/2014 1.50p 1.70p 1.48p 1.63p 3991459
17/11/2014 1.45p 1.55p 1.45p 1.50p 5357016
14/11/2014 1.40p 1.60p 1.26p 1.45p 3781096
13/11/2014 1.45p 1.60p 1.33p 1.45p 1866252
12/11/2014 1.40p 1.60p 1.32p 1.45p 2889281
11/11/2014 1.35p 1.50p 1.30p 1.40p 2196189
10/11/2014 1.28p 1.40p 1.19p 1.35p 2859139
07/11/2014 1.33p 1.35p 1.20p 1.28p 1864175
06/11/2014 1.35p 1.35p 1.25p 1.33p 130321
05/11/2014 1.35p 1.35p 1.33p 1.35p 134515
04/11/2014 1.35p 1.35p 1.33p 1.35p 37244
03/11/2014 1.40p 1.43p 1.33p 1.40p 495872
31/10/2014 1.40p 1.42p 1.30p 1.40p 597168
30/10/2014 1.28p 1.59p 1.28p 1.40p 3050224
29/10/2014 1.43p 1.60p 1.20p 1.28p 3492780
28/10/2014 1.23p 1.55p 1.20p 1.43p 3398480
27/10/2014 1.23p 1.24p 1.18p 1.23p 423000
24/10/2014 1.18p 1.24p 1.18p 1.23p 1383803
23/10/2014 1.25p 1.30p 1.17p 1.18p 1861939
22/10/2014 1.25p 1.25p 1.20p 1.25p 30000
21/10/2014 1.30p 1.30p 1.20p 1.25p 275000
20/10/2014 1.25p 1.35p 1.20p 1.30p 797515
17/10/2014 1.20p 1.30p 1.10p 1.25p 1714925
16/10/2014 1.35p 1.35p 1.10p 1.20p 1490304
15/10/2014 1.25p 1.35p 1.22p 1.35p 2021583
14/10/2014 1.32p 1.40p 1.23p 1.25p 3103828
13/10/2014 1.43p 1.43p 1.28p 1.33p 5570133
10/10/2014 1.43p 1.49p 1.41p 1.43p 2355181
09/10/2014 1.55p 1.57p 1.43p 1.43p 3684756
08/10/2014 1.80p 1.80p 1.50p 1.50p 8831716
07/10/2014 1.83p 1.90p 1.74p 1.90p 5359147
06/10/2014 1.75p 1.85p 1.67p 1.83p 1436993
03/10/2014 1.75p 1.85p 1.66p 1.75p 3093510
02/10/2014 1.78p 1.80p 1.67p 1.75p 422888
01/10/2014 1.80p 1.80p 1.70p 1.80p 158615
30/09/2014 1.70p 1.83p 1.65p 1.80p 927039
29/09/2014 1.90p 1.95p 1.79p 1.88p 1855061
26/09/2014 2.00p 2.00p 1.73p 1.75p 910753
25/09/2014 2.03p 2.04p 1.79p 2.00p 321270
24/09/2014 1.93p 2.10p 1.87p 2.03p 675064
23/09/2014 1.95p 2.00p 1.83p 1.93p 1981666
22/09/2014 2.00p 2.25p 1.80p 1.95p 4191077
19/09/2014 1.80p 1.87p 1.73p 1.80p 584480
18/09/2014 1.88p 1.88p 1.70p 1.80p 1015315
17/09/2014 1.80p 1.97p 1.78p 1.93p 1294335
16/09/2014 1.90p 1.93p 1.70p 1.80p 602295
15/09/2014 1.90p 1.94p 1.80p 1.90p 686390
12/09/2014 1.93p 2.00p 1.80p 1.93p 1330960
11/09/2014 2.00p 2.02p 1.87p 1.93p 1295932
10/09/2014 2.05p 2.05p 1.97p 2.00p 756627
09/09/2014 2.05p 2.20p 1.89p 2.05p 2318279
08/09/2014 1.83p 2.05p 1.75p 2.05p 2122790
05/09/2014 1.93p 1.93p 1.76p 1.83p 227219
04/09/2014 1.93p 2.00p 1.86p 1.90p 673887
03/09/2014 2.08p 2.08p 1.85p 1.93p 622727
02/09/2014 1.88p 2.20p 1.88p 2.08p 2685444
01/09/2014 1.90p 1.90p 1.88p 1.88p 0
29/08/2014 1.98p 2.03p 1.79p 1.90p 2354929
28/08/2014 1.98p 2.20p 1.96p 1.98p 866607
27/08/2014 2.03p 2.20p 1.95p 1.98p 1912041
26/08/2014 1.95p 2.14p 1.85p 2.03p 4422292
22/08/2014 1.40p 2.00p 1.40p 1.85p 1554361
21/08/2014 1.43p 1.60p 1.36p 1.38p 2244861
20/08/2014 1.45p 1.49p 1.42p 1.43p 678833
19/08/2014 1.48p 1.49p 1.40p 1.45p 267137
18/08/2014 1.60p 1.60p 1.40p 1.48p 1435664
15/08/2014 1.55p 1.62p 1.35p 1.60p 5914065
14/08/2014 1.63p 1.65p 1.50p 1.55p 211141
13/08/2014 1.63p 1.65p 1.55p 1.63p 320000
12/08/2014 1.63p 1.63p 1.60p 1.63p 27000
11/08/2014 1.63p 1.68p 1.55p 1.63p 402027
08/08/2014 1.63p 1.70p 1.61p 1.63p 693083
07/08/2014 1.60p 1.64p 1.53p 1.63p 526000
06/08/2014 1.60p 1.65p 1.56p 1.60p 198854
05/08/2014 1.60p 1.61p 1.55p 1.60p 504466
04/08/2014 1.65p 1.70p 1.56p 1.58p 769503
01/08/2014 1.65p 1.70p 1.55p 1.65p 526012
31/07/2014 1.65p 1.70p 1.60p 1.65p 629436
30/07/2014 1.70p 1.72p 1.60p 1.65p 1040538
29/07/2014 1.63p 1.75p 1.62p 1.70p 4387295
28/07/2014 1.63p 1.64p 1.60p 1.63p 192857
25/07/2014 1.63p 1.63p 1.60p 1.63p 326000
24/07/2014 1.63p 1.64p 1.60p 1.63p 237610
23/07/2014 1.63p 1.64p 1.60p 1.63p 960000
22/07/2014 1.65p 1.69p 1.61p 1.63p 1781730
21/07/2014 1.78p 1.79p 1.63p 1.65p 1022265
18/07/2014 1.80p 1.84p 1.74p 1.78p 988997
17/07/2014 1.80p 1.84p 1.70p 1.80p 540157
16/07/2014 1.95p 1.99p 1.75p 1.80p 3061669
15/07/2014 1.70p 2.24p 1.63p 1.90p 8926824
14/07/2014 2.00p 2.00p 1.63p 1.63p 10693633
11/07/2014 2.13p 2.13p 2.00p 2.00p 207334
10/07/2014 2.13p 2.25p 2.00p 2.13p 3620021
09/07/2014 2.33p 2.34p 1.90p 2.13p 2057977
08/07/2014 2.13p 2.73p 2.13p 2.33p 2351467
07/07/2014 1.88p 2.25p 1.80p 2.13p 1110339
04/07/2014 1.75p 2.00p 1.70p 1.88p 544474
03/07/2014 1.75p 2.00p 1.70p 1.75p 1674000
02/07/2014 1.75p 1.88p 1.68p 1.75p 300000
01/07/2014 2.00p 2.00p 1.63p 1.75p 624258
30/06/2014 1.88p 2.02p 1.75p 2.00p 140703
27/06/2014 2.00p 2.10p 1.75p 1.88p 117613
26/06/2014 1.65p 2.20p 1.59p 2.00p 1366950
25/06/2014 1.90p 1.90p 1.76p 1.78p 298642
24/06/2014 1.70p 1.98p 1.70p 1.90p 1444052
23/06/2014 1.88p 1.94p 1.69p 1.70p 1434565
20/06/2014 2.13p 2.13p 1.75p 1.88p 1163170
19/06/2014 2.13p 2.24p 2.03p 2.13p 218954
18/06/2014 2.38p 2.40p 2.05p 2.13p 630280
17/06/2014 2.00p 2.50p 1.87p 2.38p 1878540
16/06/2014 2.00p 2.10p 1.55p 2.00p 0
13/06/2014 2.00p 2.10p 1.55p 1.88p 2049871
12/06/2014 2.13p 2.18p 1.99p 2.00p 386000
11/06/2014 2.13p 2.17p 2.00p 2.13p 169999
10/06/2014 2.13p 2.17p 2.05p 2.13p 208212
09/06/2014 2.13p 2.25p 1.95p 2.13p 477559
06/06/2014 2.13p 2.18p 2.00p 2.13p 634993
05/06/2014 2.13p 2.13p 2.00p 2.13p 265000
04/06/2014 2.38p 2.38p 2.00p 2.13p 409027
03/06/2014 2.25p 2.29p 2.15p 2.25p 130058
02/06/2014 2.50p 2.50p 2.10p 2.25p 778021
30/05/2014 2.50p 2.50p 2.30p 2.50p 555176
29/05/2014 2.50p 2.50p 2.25p 2.50p 1601448
28/05/2014 2.25p 2.50p 2.20p 2.50p 1124964
27/05/2014 2.13p 2.27p 2.08p 2.25p 710426
23/05/2014 2.00p 2.25p 1.83p 2.13p 1319555
22/05/2014 2.13p 2.13p 1.88p 2.00p 652894
21/05/2014 2.13p 2.13p 2.00p 2.13p 405892
20/05/2014 2.13p 2.25p 2.00p 2.13p 1889541
19/05/2014 2.13p 2.16p 2.00p 2.13p 454034
16/05/2014 2.13p 2.24p 2.03p 2.13p 876148
15/05/2014 2.38p 2.38p 2.13p 2.13p 667173
14/05/2014 2.38p 2.50p 2.24p 2.38p 1854214
13/05/2014 2.38p 2.38p 2.15p 2.38p 879064
12/05/2014 2.38p 2.40p 2.25p 2.38p 716192
09/05/2014 2.50p 2.53p 2.38p 2.38p 204278
08/05/2014 2.38p 2.60p 2.35p 2.50p 1255098
07/05/2014 2.38p 2.55p 2.38p 2.38p 1356556
06/05/2014 2.13p 2.55p 2.13p 2.38p 1673739
02/05/2014 2.25p 2.25p 2.13p 2.13p 266669
01/05/2014 2.13p 2.30p 2.13p 2.25p 600781
30/04/2014 2.13p 2.45p 2.13p 2.13p 2271431
29/04/2014 2.25p 2.49p 2.13p 2.13p 440250
28/04/2014 2.50p 2.50p 2.12p 2.25p 566727
25/04/2014 2.50p 2.63p 2.25p 2.50p 897334
24/04/2014 2.13p 2.65p 2.13p 2.50p 365558
23/04/2014 2.38p 2.49p 2.12p 2.13p 1677658
22/04/2014 2.38p 2.50p 2.28p 2.38p 2173694
17/04/2014 2.38p 2.50p 2.32p 2.38p 2390447
16/04/2014 2.38p 2.49p 2.25p 2.38p 818152
15/04/2014 2.63p 2.74p 2.33p 2.38p 1460184
14/04/2014 2.38p 2.63p 2.38p 2.63p 775833
11/04/2014 2.38p 2.43p 2.00p 2.38p 721739
10/04/2014 2.38p 2.45p 2.26p 2.38p 432426
09/04/2014 2.38p 2.43p 2.30p 2.38p 601491
08/04/2014 2.38p 2.49p 2.18p 2.38p 1378411

*Close Price adjusted for both dividends and splits