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
10/05/2013 4.00p 4.13p 4.00p 4.00p 140482
09/05/2013 4.00p 4.24p 3.83p 4.00p 601491
08/05/2013 4.00p 4.24p 3.80p 4.00p 342054
07/05/2013 3.88p 4.24p 3.76p 4.00p 1190339
03/05/2013 3.88p 3.99p 3.75p 3.88p 168003
02/05/2013 4.13p 4.24p 3.75p 3.88p 1443566
01/05/2013 4.13p 4.24p 4.00p 4.13p 270568
30/04/2013 4.13p 4.24p 4.00p 4.13p 102278
29/04/2013 4.13p 4.24p 3.72p 4.13p 479039
26/04/2013 4.25p 4.49p 3.75p 4.13p 1562237
25/04/2013 4.13p 4.49p 4.00p 4.25p 3256932
24/04/2013 4.75p 5.00p 3.14p 4.13p 1034513
23/04/2013 4.75p 5.00p 4.56p 4.75p 25533
22/04/2013 5.25p 5.50p 4.75p 4.75p 424737
19/04/2013 5.25p 5.50p 5.17p 5.25p 86396
18/04/2013 5.00p 5.50p 4.88p 5.25p 180351
17/04/2013 5.00p 5.00p 5.00p 5.00p 4334
16/04/2013 5.25p 5.50p 5.00p 5.00p 79522
15/04/2013 5.50p 5.50p 5.25p 5.50p 138298
12/04/2013 5.38p 5.95p 5.20p 5.50p 1053740
11/04/2013 5.75p 5.77p 5.10p 5.38p 707669
10/04/2013 5.75p 6.45p 5.63p 5.75p 720657
09/04/2013 6.50p 6.75p 5.50p 5.63p 880801
08/04/2013 6.50p 7.00p 6.25p 6.50p 1484598
05/04/2013 5.13p 7.85p 5.13p 6.38p 5028156
04/04/2013 3.75p 5.67p 3.65p 5.13p 1336526
03/04/2013 3.63p 4.00p 3.25p 3.75p 123665
02/04/2013 4.13p 4.13p 3.00p 3.63p 713263
28/03/2013 4.63p 4.63p 3.46p 4.13p 242397
27/03/2013 4.63p 4.63p 4.25p 4.63p 355171
26/03/2013 4.88p 4.88p 4.25p 4.63p 248243
25/03/2013 5.50p 5.50p 4.21p 4.88p 140629
22/03/2013 5.33p 5.36p 5.27p 5.33p 162565
21/03/2013 5.70p 5.70p 5.10p 5.33p 111887
20/03/2013 5.78p 5.78p 5.25p 5.70p 114923
19/03/2013 5.55p 5.78p 5.52p 5.78p 146627
18/03/2013 6.23p 6.23p 5.25p 5.55p 481342
15/03/2013 6.23p 6.23p 6.21p 6.23p 4427
14/03/2013 6.30p 6.30p 6.15p 6.23p 36667
13/03/2013 6.30p 6.30p 5.85p 6.30p 150228
12/03/2013 6.53p 6.53p 6.11p 6.30p 158530
11/03/2013 6.75p 7.02p 6.00p 6.53p 911754
08/03/2013 5.78p 6.60p 5.70p 6.53p 787440
07/03/2013 6.45p 6.50p 5.40p 5.78p 626978
06/03/2013 7.58p 7.65p 6.11p 6.60p 1736040
05/03/2013 9.53p 9.53p 7.58p 7.58p 941135
04/03/2013 9.60p 9.60p 9.30p 9.53p 56000
01/03/2013 9.75p 9.75p 9.42p 9.60p 214283
28/02/2013 10.20p 10.20p 9.30p 9.75p 191094
27/02/2013 9.45p 10.28p 9.44p 10.20p 249237
26/02/2013 9.90p 9.90p 9.42p 9.45p 125548
25/02/2013 10.28p 10.28p 9.60p 9.90p 94702
22/02/2013 10.50p 10.50p 9.75p 10.43p 122543
21/02/2013 10.50p 10.50p 10.20p 10.50p 35641
20/02/2013 9.83p 10.50p 9.45p 10.50p 205502
19/02/2013 10.50p 10.50p 9.45p 9.83p 198996
18/02/2013 10.65p 10.73p 9.81p 10.50p 505678
15/02/2013 10.73p 11.03p 10.05p 10.73p 502085
14/02/2013 10.58p 11.25p 10.46p 11.03p 1916669
13/02/2013 9.53p 10.94p 9.45p 10.58p 1032418
12/02/2013 9.45p 9.53p 9.14p 9.53p 154186
11/02/2013 9.23p 9.75p 9.00p 9.45p 250131
08/02/2013 9.23p 9.23p 8.55p 9.23p 221849
07/02/2013 9.23p 9.29p 8.44p 9.23p 1265303
06/02/2013 9.23p 9.23p 8.70p 9.23p 162977
05/02/2013 9.23p 9.23p 8.78p 9.23p 85365
04/02/2013 9.08p 9.23p 8.66p 9.23p 224943
01/02/2013 9.08p 9.12p 9.00p 9.08p 139876
31/01/2013 9.08p 9.15p 9.00p 9.08p 388504
30/01/2013 9.68p 9.68p 9.08p 9.08p 218143
29/01/2013 9.68p 9.68p 9.45p 9.68p 68744
28/01/2013 9.68p 9.75p 9.48p 9.68p 325312
25/01/2013 9.68p 9.71p 9.60p 9.68p 178623
24/01/2013 10.20p 10.20p 9.60p 9.68p 231785
23/01/2013 10.28p 10.28p 9.90p 10.20p 49304
22/01/2013 10.28p 10.50p 9.75p 10.28p 317201
21/01/2013 9.98p 10.35p 9.45p 10.28p 484407
18/01/2013 10.13p 10.35p 9.45p 9.98p 119238
17/01/2013 9.83p 10.35p 9.45p 10.13p 694926
16/01/2013 9.90p 10.35p 9.15p 9.83p 781718
15/01/2013 9.38p 10.28p 9.30p 9.90p 1024720
14/01/2013 9.38p 9.60p 9.30p 9.38p 591235
11/01/2013 9.53p 9.68p 9.30p 9.38p 1413223
10/01/2013 9.90p 9.90p 9.30p 9.53p 531412
09/01/2013 13.12p 13.50p 9.00p 9.90p 8827548
08/01/2013 16.88p 16.88p 13.50p 15.00p 248573
07/01/2013 15.00p 17.25p 15.00p 16.88p 380237
04/01/2013 13.88p 18.00p 13.88p 15.00p 224226
03/01/2013 13.88p 13.88p 13.65p 13.88p 38333
02/01/2013 12.75p 14.06p 12.67p 13.88p 146400
31/12/2012 12.75p 12.75p 12.00p 12.75p 23157
28/12/2012 12.75p 12.90p 12.00p 12.75p 24209
27/12/2012 13.12p 13.28p 12.75p 12.75p 20486
24/12/2012 13.12p 13.12p 12.90p 13.12p 269
21/12/2012 13.12p 13.50p 12.90p 13.12p 73333
20/12/2012 13.12p 13.50p 13.08p 13.12p 154999
19/12/2012 13.12p 13.19p 12.00p 13.12p 0
18/12/2012 13.12p 13.19p 12.00p 13.12p 62599
17/12/2012 13.12p 13.12p 12.75p 13.12p 10357
14/12/2012 13.12p 13.30p 13.12p 13.12p 14183
13/12/2012 13.12p 13.30p 12.80p 13.12p 13715
12/12/2012 13.88p 13.88p 12.86p 13.12p 189380
11/12/2012 13.50p 14.25p 13.50p 13.88p 110452
10/12/2012 13.12p 14.25p 12.85p 13.50p 102590
07/12/2012 13.12p 13.12p 12.85p 13.12p 3335
06/12/2012 13.12p 13.50p 13.12p 13.12p 13333
05/12/2012 14.25p 14.25p 12.75p 13.12p 22437
04/12/2012 14.25p 14.48p 13.50p 14.25p 13425
03/12/2012 15.75p 15.75p 14.25p 14.25p 49551
30/11/2012 14.25p 16.46p 14.03p 15.75p 67106
29/11/2012 13.12p 14.25p 13.12p 14.25p 41227
28/11/2012 15.00p 15.00p 12.75p 13.12p 82572
27/11/2012 13.88p 15.00p 13.80p 15.00p 24000
26/11/2012 14.62p 14.62p 10.54p 13.88p 106217
23/11/2012 15.75p 15.75p 13.20p 14.62p 32894
22/11/2012 17.25p 17.25p 14.55p 15.75p 41963
21/11/2012 16.13p 17.25p 16.13p 17.25p 69680
20/11/2012 16.88p 16.88p 15.00p 16.13p 6667
19/11/2012 18.00p 18.00p 16.50p 16.88p 17136
16/11/2012 18.00p 18.00p 16.50p 18.00p 12854
15/11/2012 18.38p 18.38p 18.00p 18.00p 14689
14/11/2012 20.63p 21.41p 18.00p 18.38p 113720
13/11/2012 20.25p 20.25p 19.50p 20.25p 2667
12/11/2012 20.25p 20.63p 18.75p 20.25p 0
09/11/2012 20.25p 20.63p 18.75p 20.25p 0
08/11/2012 20.25p 20.63p 18.75p 20.25p 0
07/11/2012 20.63p 20.63p 18.75p 20.25p 24333
06/11/2012 20.63p 22.50p 20.63p 20.63p 0
05/11/2012 20.63p 22.50p 20.63p 20.63p 0
02/11/2012 22.50p 22.50p 20.63p 20.63p 7667
01/11/2012 23.25p 23.25p 21.75p 22.50p 14030
31/10/2012 21.75p 26.09p 21.75p 23.25p 104905
30/10/2012 21.75p 22.50p 21.75p 21.75p 5000
29/10/2012 21.00p 22.50p 21.00p 21.75p 37350
26/10/2012 20.63p 21.75p 20.63p 21.00p 5433
25/10/2012 19.50p 22.50p 19.50p 20.63p 28270
24/10/2012 19.50p 20.25p 19.50p 19.50p 0
23/10/2012 19.50p 20.25p 19.50p 19.50p 32600
22/10/2012 17.63p 20.36p 17.63p 19.50p 44671
19/10/2012 17.63p 19.54p 17.63p 17.63p 81626
18/10/2012 16.50p 18.00p 16.50p 17.63p 40870
17/10/2012 16.50p 17.40p 16.50p 16.50p 8667
16/10/2012 16.88p 16.88p 16.20p 16.50p 2282
15/10/2012 16.88p 18.15p 16.88p 16.88p 1940
12/10/2012 16.50p 21.00p 15.30p 16.88p 47899
11/10/2012 19.13p 19.13p 16.50p 16.50p 72147
10/10/2012 21.00p 21.00p 18.90p 19.13p 20561
09/10/2012 22.88p 22.88p 18.00p 21.00p 21709
08/10/2012 22.88p 22.88p 22.50p 22.88p 6667
05/10/2012 22.88p 22.88p 21.00p 22.88p 3889
04/10/2012 22.88p 22.88p 22.88p 22.88p 0
03/10/2012 22.88p 22.88p 22.88p 22.88p 1333
02/10/2012 22.88p 22.88p 21.00p 22.88p 7473
01/10/2012 22.88p 23.10p 21.75p 22.88p 0
28/09/2012 21.75p 23.10p 21.75p 22.88p 1202
27/09/2012 23.25p 24.75p 21.00p 21.75p 104517
26/09/2012 22.50p 24.00p 21.15p 23.25p 37000
25/09/2012 20.63p 24.00p 18.30p 22.50p 51844
24/09/2012 22.50p 23.55p 20.63p 20.63p 8974
21/09/2012 23.25p 23.55p 21.00p 22.50p 68372
20/09/2012 23.25p 24.52p 21.38p 23.25p 25321
19/09/2012 27.00p 27.00p 19.13p 24.00p 82347
18/09/2012 27.00p 27.00p 24.00p 27.00p 1667
17/09/2012 27.00p 27.00p 22.50p 27.00p 10801
14/09/2012 27.00p 27.00p 24.00p 27.00p 12667
13/09/2012 27.00p 27.38p 24.00p 27.00p 15130
12/09/2012 27.00p 27.00p 24.00p 27.00p 10310
11/09/2012 27.00p 27.00p 24.00p 27.00p 4700
10/09/2012 30.00p 30.00p 18.75p 27.00p 99746
07/09/2012 31.87p 31.87p 26.70p 30.00p 24667
06/09/2012 30.00p 31.87p 27.15p 31.87p 463
05/09/2012 31.87p 31.87p 27.15p 30.00p 13122
04/09/2012 28.13p 32.81p 28.13p 31.87p 29207
03/09/2012 28.13p 31.50p 27.00p 28.13p 41820
31/08/2012 28.13p 28.13p 26.25p 28.13p 5000
30/08/2012 28.13p 28.13p 27.00p 28.13p 0
29/08/2012 28.13p 28.13p 27.00p 28.13p 0
28/08/2012 28.13p 28.13p 27.00p 28.13p 16667
24/08/2012 28.13p 28.65p 28.13p 28.13p 6133
23/08/2012 28.13p 29.10p 27.00p 28.13p 1731
22/08/2012 30.00p 32.25p 26.55p 28.13p 53888
21/08/2012 31.87p 31.87p 25.50p 30.00p 20992
20/08/2012 31.87p 31.87p 27.00p 31.87p 3333
17/08/2012 31.87p 31.87p 30.02p 31.87p 766
16/08/2012 35.62p 35.62p 27.75p 31.87p 12997
15/08/2012 37.50p 37.50p 30.77p 35.62p 23232
14/08/2012 37.50p 37.50p 33.75p 37.50p 0
13/08/2012 37.50p 37.50p 33.75p 37.50p 0
10/08/2012 37.50p 37.50p 33.75p 37.50p 0
09/08/2012 37.50p 37.50p 33.75p 37.50p 0
08/08/2012 37.50p 37.50p 33.75p 37.50p 0
07/08/2012 37.50p 37.50p 33.75p 37.50p 0
06/08/2012 37.50p 37.50p 33.75p 37.50p 0
03/08/2012 37.50p 37.50p 33.75p 37.50p 0
02/08/2012 37.50p 37.50p 33.75p 37.50p 0
01/08/2012 37.50p 37.50p 33.75p 37.50p 0
31/07/2012 37.50p 37.50p 33.75p 37.50p 0
30/07/2012 37.50p 37.50p 33.75p 37.50p 0
27/07/2012 37.50p 37.50p 33.75p 37.50p 0
26/07/2012 37.50p 37.50p 33.75p 37.50p 0

*Close Price adjusted for both dividends and splits