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
04/02/2013 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
25/07/2012 37.50p 37.50p 33.75p 37.50p 0
24/07/2012 37.50p 37.50p 33.75p 37.50p 0
23/07/2012 37.50p 37.50p 33.75p 37.50p 0
20/07/2012 37.50p 37.50p 33.75p 37.50p 0
19/07/2012 37.50p 37.50p 33.75p 37.50p 0
18/07/2012 37.50p 37.50p 33.75p 37.50p 0
17/07/2012 37.50p 37.50p 33.75p 37.50p 0
16/07/2012 37.50p 37.50p 33.75p 37.50p 0
13/07/2012 37.50p 37.50p 33.75p 37.50p 0
12/07/2012 37.50p 37.50p 33.75p 37.50p 0
11/07/2012 37.50p 37.50p 33.75p 37.50p 0
10/07/2012 37.50p 37.50p 33.75p 37.50p 0
09/07/2012 37.50p 37.50p 33.75p 37.50p 0
06/07/2012 37.50p 37.50p 33.75p 37.50p 0
05/07/2012 37.50p 37.50p 33.75p 37.50p 0
04/07/2012 37.50p 37.50p 33.75p 37.50p 0
03/07/2012 37.50p 37.50p 33.75p 37.50p 0
02/07/2012 37.50p 37.50p 33.75p 37.50p 0
29/06/2012 37.50p 37.50p 33.75p 37.50p 0
28/06/2012 37.50p 37.50p 33.75p 37.50p 0
27/06/2012 37.50p 37.50p 33.75p 37.50p 0
26/06/2012 37.50p 37.50p 33.75p 37.50p 0
25/06/2012 37.50p 37.50p 33.75p 37.50p 0
22/06/2012 37.50p 37.50p 33.75p 37.50p 0
21/06/2012 37.50p 37.50p 33.75p 37.50p 0
20/06/2012 37.50p 37.50p 33.75p 37.50p 0
19/06/2012 37.50p 37.50p 33.75p 37.50p 0
18/06/2012 37.50p 37.50p 33.75p 37.50p 0
15/06/2012 37.50p 37.50p 33.75p 37.50p 0
14/06/2012 37.50p 37.50p 33.75p 37.50p 0
13/06/2012 37.50p 37.50p 33.75p 37.50p 0
12/06/2012 37.50p 37.50p 33.75p 37.50p 0
11/06/2012 37.50p 37.50p 33.75p 37.50p 0
08/06/2012 37.50p 37.50p 33.75p 37.50p 0
07/06/2012 37.50p 37.50p 33.75p 37.50p 0
06/06/2012 37.50p 37.50p 33.75p 37.50p 0
01/06/2012 37.50p 37.50p 33.75p 37.50p 0
31/05/2012 37.50p 37.50p 33.75p 37.50p 0
30/05/2012 37.50p 37.50p 33.75p 37.50p 0
29/05/2012 37.50p 37.50p 33.75p 37.50p 0
28/05/2012 37.50p 37.50p 33.75p 37.50p 0
25/05/2012 37.50p 37.50p 33.75p 37.50p 0
24/05/2012 37.50p 37.50p 33.75p 37.50p 0
23/05/2012 37.50p 37.50p 33.75p 37.50p 0
22/05/2012 37.50p 37.50p 33.75p 37.50p 0
21/05/2012 37.50p 37.50p 33.75p 37.50p 0
18/05/2012 37.50p 37.50p 33.75p 37.50p 0
17/05/2012 37.50p 37.50p 33.75p 37.50p 0
16/05/2012 37.50p 37.50p 33.75p 37.50p 0
15/05/2012 37.50p 37.50p 33.75p 37.50p 0
14/05/2012 37.50p 37.50p 33.75p 37.50p 0
11/05/2012 37.50p 37.50p 33.75p 37.50p 0
10/05/2012 37.50p 37.50p 33.75p 37.50p 0
09/05/2012 37.50p 37.50p 33.75p 37.50p 21664
08/05/2012 37.50p 38.40p 33.75p 37.50p 44769
04/05/2012 37.50p 37.50p 34.88p 37.50p 16069
03/05/2012 37.50p 37.50p 34.88p 37.50p 4263
02/05/2012 37.50p 38.12p 34.88p 37.50p 1723
01/05/2012 37.50p 38.62p 35.25p 37.50p 9534
30/04/2012 35.62p 39.60p 34.20p 37.50p 24123
27/04/2012 35.62p 36.75p 35.62p 35.62p 16
26/04/2012 35.62p 35.62p 34.95p 35.62p 4667
25/04/2012 35.62p 37.50p 34.95p 35.62p 662
24/04/2012 37.50p 38.70p 34.95p 35.62p 23286
23/04/2012 37.50p 38.85p 34.50p 37.50p 25922
20/04/2012 37.50p 38.85p 37.50p 37.50p 1245

*Close Price adjusted for both dividends and splits