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
18/01/2017 6.00p 6.10p 5.68p 5.88p 610482
17/01/2017 6.00p 6.25p 5.82p 6.00p 397539
16/01/2017 6.13p 6.13p 5.57p 6.00p 2708489
13/01/2017 6.13p 6.20p 5.80p 5.88p 245643
12/01/2017 6.13p 6.15p 5.75p 6.13p 1249476
11/01/2017 6.13p 6.20p 5.79p 6.13p 243788
10/01/2017 5.88p 6.38p 5.77p 6.13p 733333
09/01/2017 5.88p 6.05p 5.77p 5.88p 525676
06/01/2017 6.25p 6.25p 5.80p 5.88p 1000632
05/01/2017 6.25p 6.25p 6.00p 6.25p 813325
04/01/2017 6.38p 6.50p 6.11p 6.25p 988290
03/01/2017 6.75p 6.75p 6.08p 6.38p 1027706
30/12/2016 6.13p 6.75p 6.00p 6.75p 662926
29/12/2016 6.13p 6.20p 6.05p 6.13p 908279
28/12/2016 6.13p 6.48p 6.13p 6.13p 122395
23/12/2016 6.25p 6.25p 6.07p 6.13p 1780377
22/12/2016 6.13p 6.28p 6.00p 6.25p 1516028
21/12/2016 7.25p 7.25p 6.00p 6.13p 4045831
20/12/2016 6.75p 7.15p 6.75p 7.13p 221220
19/12/2016 7.00p 7.49p 6.58p 6.75p 1204816
16/12/2016 7.00p 7.18p 6.50p 7.00p 969403
15/12/2016 6.50p 7.25p 6.13p 7.00p 834070
14/12/2016 6.25p 6.50p 6.13p 6.50p 266717
13/12/2016 6.38p 6.58p 6.18p 6.25p 843941
12/12/2016 6.50p 6.61p 6.15p 6.38p 1234630
09/12/2016 6.25p 6.75p 6.25p 6.50p 600813
08/12/2016 6.63p 6.63p 6.08p 6.25p 1937328
07/12/2016 7.00p 7.00p 6.38p 6.63p 1982423
06/12/2016 7.00p 7.12p 6.83p 7.00p 1152664
05/12/2016 7.00p 7.20p 6.68p 7.00p 1500137
02/12/2016 6.88p 7.00p 6.30p 7.00p 2036937
01/12/2016 7.25p 7.25p 6.77p 6.88p 1197278
30/11/2016 7.38p 7.53p 6.80p 7.25p 1694749
29/11/2016 7.25p 7.28p 6.86p 7.25p 1215477
28/11/2016 7.13p 7.25p 6.83p 7.25p 474502
25/11/2016 6.88p 7.20p 6.83p 7.13p 889024
24/11/2016 7.38p 7.44p 6.81p 6.88p 894722
23/11/2016 7.50p 7.89p 7.38p 7.38p 655491
22/11/2016 7.13p 8.13p 7.10p 7.50p 1644441
21/11/2016 7.38p 7.39p 6.87p 7.13p 376318
18/11/2016 7.13p 7.13p 6.76p 6.88p 298896
17/11/2016 7.00p 7.13p 6.63p 7.13p 2442217
16/11/2016 7.00p 7.05p 6.83p 7.00p 261879
15/11/2016 7.13p 7.15p 6.82p 7.00p 1661148
14/11/2016 7.25p 7.35p 7.00p 7.13p 667481
11/11/2016 7.00p 7.35p 6.88p 7.25p 1016834
10/11/2016 7.25p 7.25p 6.72p 7.00p 1270613
09/11/2016 7.25p 7.33p 7.00p 7.25p 937684
08/11/2016 6.88p 7.68p 6.88p 7.38p 1569539
07/11/2016 7.13p 7.13p 6.75p 6.88p 902615
04/11/2016 7.25p 7.25p 6.78p 7.13p 1224339
03/11/2016 7.25p 7.25p 7.00p 7.25p 279685
02/11/2016 7.25p 7.38p 6.88p 7.25p 1290382
01/11/2016 7.63p 7.69p 7.15p 7.25p 1200362
31/10/2016 7.50p 7.93p 7.41p 7.88p 228776
28/10/2016 7.38p 8.00p 7.36p 7.50p 697614
27/10/2016 7.38p 7.50p 7.10p 7.38p 858433
26/10/2016 7.25p 7.90p 7.20p 7.38p 1054729
25/10/2016 7.50p 7.50p 7.05p 7.25p 1327314
24/10/2016 7.50p 7.67p 7.27p 7.50p 1013364
21/10/2016 7.50p 7.68p 7.31p 7.50p 563990
20/10/2016 7.38p 7.66p 7.18p 7.50p 1181523
19/10/2016 7.63p 7.89p 7.08p 7.38p 2429494
18/10/2016 7.75p 7.75p 7.30p 7.63p 854301
17/10/2016 7.75p 7.80p 7.29p 7.75p 1010709
14/10/2016 7.88p 8.17p 7.51p 7.75p 1000727
13/10/2016 8.75p 8.88p 7.68p 7.88p 4217274
12/10/2016 8.75p 8.75p 8.09p 8.25p 1809390
11/10/2016 8.88p 9.17p 8.45p 8.75p 898615
10/10/2016 8.88p 9.20p 8.58p 8.88p 534933
07/10/2016 9.25p 9.25p 8.63p 9.00p 589622
06/10/2016 9.25p 9.25p 9.00p 9.25p 455032
05/10/2016 8.88p 9.47p 8.75p 9.25p 1731889
04/10/2016 8.88p 9.20p 8.45p 8.88p 1476857
03/10/2016 8.63p 9.25p 8.38p 8.88p 1814878
30/09/2016 8.00p 8.90p 7.91p 8.63p 1398496
29/09/2016 8.00p 8.25p 7.67p 8.00p 1448994
28/09/2016 7.88p 8.20p 7.39p 8.00p 1836033
27/09/2016 7.88p 8.25p 7.67p 7.88p 1796430
26/09/2016 8.25p 8.25p 7.12p 8.13p 3728462
23/09/2016 8.88p 9.18p 7.78p 8.25p 4152985
22/09/2016 9.38p 9.65p 8.75p 8.88p 2972591
21/09/2016 9.25p 9.50p 8.75p 9.00p 2741409
20/09/2016 9.75p 10.33p 9.06p 9.25p 3939530
19/09/2016 8.88p 10.00p 8.88p 9.75p 3020117
16/09/2016 9.13p 9.80p 8.58p 8.88p 7115523
15/09/2016 8.50p 8.87p 8.00p 8.25p 1217059
14/09/2016 7.75p 8.90p 7.58p 8.50p 2611594
13/09/2016 8.88p 9.28p 7.65p 7.75p 3057895
12/09/2016 6.88p 8.75p 6.88p 8.63p 4025346
09/09/2016 6.88p 7.48p 6.75p 6.88p 2106865
08/09/2016 7.25p 7.35p 6.26p 6.88p 3536590
07/09/2016 6.50p 8.00p 6.36p 7.25p 6611223
06/09/2016 6.13p 6.88p 5.88p 6.50p 4253655
05/09/2016 6.00p 6.39p 5.70p 6.13p 4356560
02/09/2016 5.63p 6.13p 5.50p 5.88p 2029210
01/09/2016 5.13p 5.72p 5.13p 5.63p 2918949
31/08/2016 5.13p 5.40p 5.03p 5.13p 625486
30/08/2016 5.25p 5.35p 5.08p 5.13p 1148673
26/08/2016 5.25p 5.37p 5.09p 5.25p 1371647
25/08/2016 5.75p 6.35p 5.11p 5.38p 7218724
24/08/2016 5.13p 5.15p 4.83p 5.00p 1546919
23/08/2016 5.13p 5.13p 5.00p 5.13p 227547
22/08/2016 5.00p 5.38p 4.87p 5.13p 580132
19/08/2016 5.00p 5.13p 4.64p 5.00p 1077874
18/08/2016 5.00p 5.25p 4.83p 5.00p 603156
17/08/2016 5.00p 5.20p 4.89p 5.00p 430096
16/08/2016 5.13p 5.18p 4.75p 5.00p 2801646
15/08/2016 5.25p 5.39p 5.00p 5.13p 1145480
12/08/2016 5.25p 5.39p 5.11p 5.25p 325729
11/08/2016 5.13p 5.33p 4.75p 5.25p 3628783
10/08/2016 5.50p 5.66p 5.00p 5.13p 2983374
09/08/2016 5.63p 5.70p 5.19p 5.50p 489908
08/08/2016 5.75p 5.75p 5.18p 5.63p 556431
05/08/2016 5.38p 5.83p 5.25p 5.75p 1022797
04/08/2016 5.38p 5.38p 5.25p 5.38p 551650
03/08/2016 5.88p 5.88p 4.81p 5.38p 4210139
02/08/2016 5.63p 6.13p 5.53p 5.88p 2195894
01/08/2016 6.00p 6.00p 5.50p 5.63p 1713720
29/07/2016 6.25p 6.36p 5.83p 6.00p 1444832
28/07/2016 6.13p 6.38p 6.05p 6.25p 1347170
27/07/2016 6.38p 6.38p 6.00p 6.13p 1119742
26/07/2016 5.88p 6.48p 5.80p 6.38p 4565605
25/07/2016 5.50p 5.98p 5.50p 5.88p 1940436
22/07/2016 5.38p 5.75p 5.27p 5.50p 893663
21/07/2016 5.38p 5.40p 5.29p 5.38p 483439
20/07/2016 5.63p 5.70p 5.06p 5.38p 2910082
19/07/2016 5.50p 5.83p 5.50p 5.63p 697221
18/07/2016 5.75p 5.83p 5.36p 5.50p 1223619
15/07/2016 5.25p 5.84p 5.25p 5.75p 1248656
14/07/2016 5.25p 5.38p 5.12p 5.25p 633967
13/07/2016 5.50p 5.50p 5.17p 5.25p 876671
12/07/2016 5.63p 5.74p 5.37p 5.50p 2580273
11/07/2016 5.88p 6.00p 5.63p 5.63p 1505637
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

*Close Price adjusted for both dividends and splits