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
18/11/2013 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
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

*Close Price adjusted for both dividends and splits