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
21/02/2014 4.75p 4.95p 4.55p 4.75p 183893
20/02/2014 4.88p 4.88p 4.55p 4.75p 141230
19/02/2014 4.63p 5.00p 4.60p 4.88p 472422
18/02/2014 4.88p 4.88p 4.35p 4.63p 495170
17/02/2014 5.00p 5.10p 4.75p 4.88p 947597
14/02/2014 4.38p 5.25p 4.38p 5.00p 2946079
13/02/2014 4.63p 4.63p 4.25p 4.38p 858813
12/02/2014 4.75p 5.00p 4.50p 4.63p 435245
11/02/2014 5.13p 5.18p 4.70p 4.75p 633537
10/02/2014 4.88p 5.23p 4.85p 5.13p 3558254
07/02/2014 4.75p 5.23p 4.71p 4.88p 3206726
06/02/2014 4.75p 5.25p 4.50p 4.75p 1579902
05/02/2014 4.25p 4.95p 4.25p 4.75p 675863
04/02/2014 4.38p 4.47p 4.25p 4.25p 180538
03/02/2014 4.50p 4.50p 4.24p 4.38p 203489
31/01/2014 4.63p 4.75p 4.25p 4.50p 1070519
30/01/2014 4.25p 4.75p 4.25p 4.63p 532283
29/01/2014 3.88p 4.50p 3.88p 4.25p 977617
28/01/2014 4.00p 4.12p 3.88p 3.88p 499628
27/01/2014 4.13p 4.14p 3.88p 4.00p 573164
24/01/2014 4.13p 4.13p 4.11p 4.13p 79258
23/01/2014 4.13p 4.30p 4.00p 4.13p 1347383
22/01/2014 4.13p 4.20p 4.07p 4.13p 662033
21/01/2014 4.13p 4.35p 4.00p 4.13p 1353832
20/01/2014 4.38p 4.45p 4.00p 4.13p 1032693
17/01/2014 4.50p 4.56p 4.11p 4.25p 835275
16/01/2014 4.38p 4.62p 4.30p 4.50p 295736
15/01/2014 4.13p 4.38p 4.09p 4.38p 1072404
14/01/2014 4.88p 4.90p 4.08p 4.13p 1503980
13/01/2014 4.50p 4.61p 4.50p 4.50p 56541
10/01/2014 4.38p 4.60p 4.25p 4.50p 350000
09/01/2014 4.50p 4.50p 4.25p 4.38p 245140
08/01/2014 4.75p 4.75p 4.25p 4.50p 418003
07/01/2014 4.88p 5.00p 4.50p 4.75p 557665
06/01/2014 5.13p 5.38p 4.77p 4.88p 920048
03/01/2014 4.88p 5.15p 4.50p 5.13p 721071
02/01/2014 4.25p 5.10p 4.25p 4.88p 1259004
31/12/2013 4.13p 4.40p 4.00p 4.25p 631665
30/12/2013 4.13p 4.22p 3.95p 4.13p 623122
27/12/2013 4.25p 4.25p 3.86p 4.13p 1009432
24/12/2013 4.25p 4.25p 4.00p 4.25p 490241
23/12/2013 4.25p 4.25p 4.00p 4.25p 835425
20/12/2013 4.13p 4.38p 4.00p 4.25p 552216
19/12/2013 4.38p 4.44p 4.01p 4.13p 996773
18/12/2013 4.25p 4.40p 4.25p 4.25p 58888
17/12/2013 4.50p 4.50p 4.25p 4.25p 409690
16/12/2013 4.25p 4.50p 4.13p 4.50p 216320
13/12/2013 4.75p 4.75p 4.25p 4.25p 410907
12/12/2013 4.50p 4.50p 4.35p 4.38p 121589
11/12/2013 4.63p 4.63p 4.28p 4.50p 304721
10/12/2013 4.63p 4.69p 4.33p 4.63p 966380
09/12/2013 4.75p 4.75p 4.50p 4.63p 362346
06/12/2013 4.88p 4.88p 4.50p 4.75p 326261
05/12/2013 5.00p 5.00p 4.50p 4.88p 686928
04/12/2013 5.00p 5.20p 4.75p 5.00p 791025
03/12/2013 4.88p 4.90p 4.61p 4.75p 296919
02/12/2013 5.00p 5.15p 4.75p 4.88p 1024332
29/11/2013 5.13p 5.25p 4.88p 5.00p 822787
28/11/2013 5.00p 5.37p 4.66p 5.13p 1125000
27/11/2013 4.75p 5.00p 4.65p 5.00p 540112
26/11/2013 5.13p 5.13p 4.64p 4.75p 596550
25/11/2013 4.63p 5.24p 4.57p 5.13p 1193084
22/11/2013 4.38p 4.75p 4.37p 4.63p 924689
21/11/2013 4.63p 4.63p 4.31p 4.38p 234201
20/11/2013 4.50p 4.80p 4.25p 4.63p 821048
19/11/2013 5.00p 5.00p 4.30p 4.50p 1324145
18/11/2013 4.50p 4.87p 4.25p 4.75p 1288822
15/11/2013 4.50p 4.65p 4.35p 4.50p 858752
14/11/2013 4.50p 4.60p 4.39p 4.50p 241677
13/11/2013 4.75p 4.75p 4.30p 4.50p 564665
12/11/2013 4.75p 5.00p 4.50p 4.75p 566799
11/11/2013 4.75p 4.88p 4.50p 4.75p 584000
08/11/2013 4.50p 4.88p 4.33p 4.75p 1190044
07/11/2013 4.50p 4.65p 4.06p 4.50p 1869638
06/11/2013 4.50p 4.63p 4.31p 4.50p 381876
05/11/2013 4.75p 4.90p 4.39p 4.50p 2531294
04/11/2013 4.63p 4.95p 4.55p 4.75p 1183718
01/11/2013 4.88p 4.88p 4.50p 4.63p 422784
31/10/2013 4.88p 5.00p 4.70p 4.88p 918755
30/10/2013 4.63p 4.91p 4.63p 4.88p 462816
29/10/2013 4.88p 4.90p 4.54p 4.63p 906148
28/10/2013 5.13p 5.13p 4.84p 4.88p 390150
25/10/2013 5.00p 5.03p 4.81p 5.00p 215731
24/10/2013 5.25p 5.25p 4.95p 5.00p 914318
23/10/2013 5.50p 5.50p 5.07p 5.25p 924514
22/10/2013 4.88p 5.65p 4.88p 5.50p 3383984
21/10/2013 5.00p 5.25p 4.88p 4.88p 1053218
18/10/2013 5.00p 5.10p 4.80p 5.00p 944263
17/10/2013 4.75p 5.14p 4.60p 5.00p 1650323
16/10/2013 5.00p 5.20p 4.62p 4.75p 951930
15/10/2013 4.75p 5.20p 4.75p 5.00p 1142205
14/10/2013 4.75p 4.90p 4.60p 4.75p 864653
11/10/2013 4.63p 5.13p 4.63p 4.75p 1129087
10/10/2013 4.63p 4.63p 4.37p 4.63p 590613
09/10/2013 4.50p 4.67p 4.36p 4.63p 674409
08/10/2013 4.38p 4.70p 4.30p 4.50p 1243238
07/10/2013 4.50p 4.50p 4.25p 4.38p 200409
04/10/2013 4.63p 4.68p 4.30p 4.50p 1512277
03/10/2013 4.75p 4.85p 4.50p 4.63p 568580
02/10/2013 4.88p 4.89p 4.50p 4.75p 1266796
01/10/2013 5.00p 5.13p 4.53p 4.88p 1013473
30/09/2013 5.13p 5.20p 4.50p 4.88p 1422367
27/09/2013 5.50p 5.50p 5.00p 5.13p 661094
26/09/2013 5.25p 5.50p 5.00p 5.50p 760479
25/09/2013 5.50p 5.50p 5.00p 5.25p 1178457
24/09/2013 5.25p 5.70p 5.10p 5.10p 4157130
23/09/2013 5.13p 5.44p 5.10p 5.25p 1724261
20/09/2013 5.38p 5.44p 5.06p 5.13p 1779032
19/09/2013 5.25p 8.74p 5.22p 5.38p 3882189
18/09/2013 5.13p 5.35p 5.00p 5.25p 1654276
17/09/2013 5.13p 5.15p 5.01p 5.13p 1619395
16/09/2013 5.50p 5.50p 5.00p 5.13p 885319
13/09/2013 5.25p 5.34p 5.00p 5.13p 969809
12/09/2013 5.25p 5.49p 5.09p 5.25p 1469420
11/09/2013 5.00p 5.49p 5.00p 5.25p 4634453
10/09/2013 5.38p 5.50p 5.10p 5.25p 1247040
09/09/2013 6.13p 6.25p 5.25p 5.38p 2401394
06/09/2013 5.75p 6.70p 5.50p 5.63p 4701216
05/09/2013 5.75p 5.89p 5.30p 5.75p 1939336
04/09/2013 5.50p 5.90p 5.50p 5.75p 2565239
03/09/2013 5.25p 5.99p 5.10p 5.50p 2213383
02/09/2013 5.13p 5.25p 4.75p 5.13p 3411884
30/08/2013 5.50p 5.60p 4.80p 5.20p 3615764
29/08/2013 5.88p 5.88p 5.35p 5.50p 720455
28/08/2013 5.75p 6.39p 5.70p 5.88p 1832760
27/08/2013 5.00p 6.15p 4.68p 5.75p 2838014
23/08/2013 5.13p 5.50p 4.75p 5.00p 1612998
22/08/2013 4.75p 5.25p 4.60p 5.13p 1322847
21/08/2013 4.63p 5.25p 4.50p 4.75p 2077617
20/08/2013 4.38p 4.75p 4.25p 4.63p 535108
19/08/2013 4.63p 4.63p 4.30p 4.38p 318594
16/08/2013 4.75p 4.77p 4.50p 4.63p 173318
15/08/2013 5.00p 5.00p 4.55p 4.75p 452766
14/08/2013 4.88p 5.15p 4.77p 5.00p 752586
13/08/2013 5.00p 5.50p 4.65p 4.88p 1255483
12/08/2013 4.75p 5.17p 4.50p 4.75p 531965
09/08/2013 4.75p 4.88p 4.50p 4.75p 132052
08/08/2013 4.75p 4.90p 4.50p 4.75p 811505
07/08/2013 4.25p 5.00p 4.25p 4.75p 1216357
06/08/2013 4.13p 4.38p 3.75p 4.25p 408023
05/08/2013 4.25p 4.35p 3.88p 4.13p 367772
02/08/2013 4.25p 4.25p 4.00p 4.25p 294212
01/08/2013 4.75p 4.75p 4.05p 4.25p 682104
31/07/2013 5.00p 5.00p 4.38p 4.75p 76811
30/07/2013 4.50p 4.50p 4.30p 4.38p 664462
29/07/2013 4.63p 4.63p 4.25p 4.50p 868234
26/07/2013 4.63p 5.20p 4.50p 4.63p 1674254
25/07/2013 4.25p 4.72p 4.20p 4.63p 448026
24/07/2013 4.38p 4.39p 4.09p 4.25p 1120284
23/07/2013 4.50p 4.65p 4.08p 4.38p 1111105
22/07/2013 4.75p 5.40p 4.40p 4.50p 3228790
19/07/2013 4.25p 5.25p 4.25p 4.75p 3960325
18/07/2013 3.00p 4.54p 2.75p 4.25p 3356027
17/07/2013 2.50p 2.75p 2.50p 2.75p 136446
16/07/2013 2.38p 2.58p 2.38p 2.50p 186350
15/07/2013 2.75p 2.75p 2.29p 2.38p 275408
12/07/2013 2.75p 2.75p 2.50p 2.75p 425000
11/07/2013 2.75p 2.75p 2.57p 2.75p 238000
10/07/2013 2.88p 2.88p 2.75p 2.75p 94653
09/07/2013 3.00p 3.00p 2.60p 2.88p 50000
08/07/2013 2.88p 3.00p 2.61p 3.00p 202500
05/07/2013 3.00p 3.00p 2.50p 3.00p 75000
04/07/2013 3.13p 3.13p 2.65p 3.00p 193573
03/07/2013 3.25p 3.25p 2.90p 3.13p 183898
02/07/2013 3.50p 3.50p 3.00p 3.25p 309297
01/07/2013 3.38p 3.60p 3.28p 3.50p 259724
28/06/2013 3.25p 3.75p 3.25p 3.50p 705126
27/06/2013 2.88p 3.77p 2.80p 3.25p 1674025
26/06/2013 3.00p 3.10p 2.78p 2.88p 576648
25/06/2013 3.13p 3.13p 3.00p 3.00p 57707
24/06/2013 3.13p 3.25p 3.03p 3.13p 595000
21/06/2013 3.25p 3.25p 3.03p 3.13p 961968
20/06/2013 3.25p 3.25p 3.05p 3.13p 121967
19/06/2013 3.50p 3.50p 3.03p 3.25p 219758
18/06/2013 3.38p 3.40p 3.25p 3.25p 179189
17/06/2013 3.13p 3.50p 3.10p 3.38p 791184
14/06/2013 3.38p 3.38p 3.09p 3.13p 419866
13/06/2013 3.38p 3.75p 3.27p 3.38p 0
12/06/2013 3.75p 3.75p 3.27p 3.38p 280860
11/06/2013 3.75p 3.75p 3.50p 3.75p 36702
10/06/2013 3.38p 3.87p 3.28p 3.75p 745724
07/06/2013 3.38p 3.38p 3.25p 3.38p 40000
06/06/2013 3.38p 3.38p 3.25p 3.38p 200200
05/06/2013 3.38p 3.38p 3.25p 3.38p 284044
04/06/2013 3.63p 3.63p 3.09p 3.38p 944979
03/06/2013 3.75p 3.79p 3.25p 3.38p 486851
31/05/2013 3.88p 3.88p 3.55p 3.75p 325500
30/05/2013 3.88p 3.88p 3.63p 3.88p 158204
29/05/2013 3.88p 4.13p 3.75p 3.88p 308145
28/05/2013 4.13p 4.13p 3.75p 4.13p 171654
24/05/2013 4.13p 4.13p 4.00p 4.13p 597920
23/05/2013 4.13p 4.25p 4.05p 4.13p 917644
22/05/2013 4.13p 4.13p 3.90p 4.13p 290204
21/05/2013 3.88p 4.23p 3.88p 4.13p 1269688
20/05/2013 3.63p 3.88p 3.50p 3.88p 335401
17/05/2013 3.88p 3.88p 3.50p 3.63p 209934
16/05/2013 3.88p 3.88p 3.60p 3.88p 487572
15/05/2013 3.88p 3.94p 3.75p 3.88p 1009473
14/05/2013 4.00p 4.00p 3.85p 3.88p 296513
13/05/2013 4.00p 4.10p 3.60p 4.00p 780302

*Close Price adjusted for both dividends and splits