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
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
07/04/2014 2.25p 2.70p 2.25p 2.38p 5570449
04/04/2014 2.38p 2.38p 2.10p 2.25p 1648451
03/04/2014 2.38p 2.38p 2.03p 2.38p 1772322
02/04/2014 2.38p 2.50p 2.25p 2.38p 658000
01/04/2014 2.50p 2.50p 2.10p 2.38p 1954804
31/03/2014 3.13p 3.13p 2.38p 2.50p 3314096
28/03/2014 3.38p 3.38p 3.01p 3.13p 485864
27/03/2014 3.38p 3.38p 3.15p 3.38p 232473
26/03/2014 3.50p 3.50p 3.18p 3.38p 609361
25/03/2014 3.38p 3.50p 3.25p 3.50p 688196
24/03/2014 3.63p 3.63p 3.26p 3.38p 169422
21/03/2014 3.75p 3.75p 3.50p 3.63p 671829
20/03/2014 3.75p 3.75p 3.58p 3.75p 176379
19/03/2014 3.75p 3.86p 3.60p 3.75p 95240
18/03/2014 3.88p 3.88p 3.50p 3.75p 418504
17/03/2014 3.88p 4.05p 3.75p 3.88p 645779
14/03/2014 4.00p 4.00p 3.78p 3.88p 94988
13/03/2014 4.13p 4.13p 3.75p 4.00p 612114
12/03/2014 4.13p 4.14p 4.00p 4.13p 450000
11/03/2014 4.13p 4.13p 3.82p 4.13p 1238609
10/03/2014 4.13p 4.19p 4.00p 4.13p 511189
07/03/2014 4.13p 4.14p 4.00p 4.13p 248626
06/03/2014 4.13p 4.19p 4.00p 4.13p 400544
05/03/2014 3.88p 4.13p 3.88p 4.13p 509380
04/03/2014 4.13p 4.17p 3.88p 3.88p 555038
03/03/2014 4.13p 4.20p 4.00p 4.13p 391420
28/02/2014 4.13p 4.25p 4.00p 4.13p 155099
27/02/2014 4.25p 4.30p 4.00p 4.13p 99071
26/02/2014 4.13p 4.40p 4.10p 4.25p 244735
25/02/2014 4.50p 4.63p 4.00p 4.13p 716373
24/02/2014 4.75p 4.85p 4.25p 4.63p 1313761
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

*Close Price adjusted for both dividends and splits