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
01/03/2011 58.13p 60.94p 53.70p 58.13p 7070
28/02/2011 58.13p 67.50p 56.25p 58.13p 61804
25/02/2011 58.13p 59.78p 58.13p 58.13p 667
24/02/2011 56.25p 63.75p 53.32p 56.25p 76136
23/02/2011 63.75p 66.75p 56.25p 56.25p 28834
22/02/2011 63.75p 65.63p 57.75p 63.75p 55832
21/02/2011 60.00p 65.25p 60.00p 60.00p 66474
18/02/2011 58.13p 62.18p 56.25p 60.00p 31649
17/02/2011 60.00p 59.44p 56.25p 58.13p 11833
16/02/2011 60.00p 60.75p 56.25p 60.00p 8370
15/02/2011 60.00p 60.75p 56.33p 60.00p 16823
14/02/2011 63.75p 62.18p 56.25p 60.00p 13829
11/02/2011 61.88p 67.43p 60.00p 63.75p 29850
10/02/2011 59.25p 61.47p 56.25p 60.00p 31602
09/02/2011 57.38p 58.20p 52.50p 58.20p 7638
08/02/2011 52.50p 61.69p 52.50p 60.00p 34073
07/02/2011 60.00p 61.95p 57.00p 61.95p 16759
04/02/2011 56.25p 63.75p 52.95p 63.75p 64351
03/02/2011 50.63p 55.05p 50.63p 54.45p 12600
02/02/2011 57.00p 57.00p 56.25p 56.25p 3333
01/02/2011 58.20p 58.20p 52.50p 56.25p 7282
31/01/2011 60.00p 60.00p 53.25p 58.20p 37122
28/01/2011 61.95p 61.95p 54.00p 60.00p 23545
27/01/2011 63.75p 63.75p 56.25p 60.00p 21599
26/01/2011 67.50p 67.50p 60.00p 63.75p 24789
25/01/2011 65.70p 67.50p 63.75p 67.50p 37338
24/01/2011 71.25p 71.70p 61.95p 65.70p 49744
21/01/2011 75.00p 76.95p 64.13p 75.00p 48809
20/01/2011 76.95p 78.75p 68.25p 75.00p 70232
19/01/2011 63.75p 83.78p 63.75p 76.95p 250122
18/01/2011 63.75p 66.60p 60.90p 63.75p 80970
17/01/2011 67.50p 70.88p 60.00p 63.75p 66447
14/01/2011 56.25p 63.75p 56.25p 63.75p 26059
13/01/2011 63.75p 63.75p 52.50p 58.20p 55816
12/01/2011 61.50p 68.85p 56.25p 60.00p 209801
11/01/2011 51.15p 62.25p 48.75p 60.00p 157998
10/01/2011 50.70p 54.45p 45.00p 52.50p 21230
07/01/2011 52.50p 54.45p 48.75p 50.70p 41666
06/01/2011 50.70p 54.45p 48.82p 52.50p 53454
05/01/2011 58.20p 60.00p 50.25p 50.70p 41189
04/01/2011 61.95p 65.25p 56.25p 58.20p 93237
31/12/2010 61.95p 64.69p 57.38p 61.95p 24119
30/12/2010 60.75p 64.69p 56.25p 61.95p 48051
29/12/2010 54.45p 62.62p 54.00p 60.00p 88985
24/12/2010 54.45p 55.43p 52.50p 54.45p 6897
23/12/2010 52.50p 54.45p 49.62p 52.50p 1564
22/12/2010 50.70p 52.50p 46.20p 52.50p 11027
21/12/2010 48.75p 50.70p 45.98p 50.70p 29940
20/12/2010 56.25p 56.25p 45.75p 48.75p 38229
17/12/2010 60.00p 60.00p 52.50p 56.25p 12052
16/12/2010 60.00p 60.00p 58.20p 60.00p 0
15/12/2010 60.00p 61.12p 56.25p 60.00p 5064
14/12/2010 60.00p 61.12p 57.45p 60.00p 23579
13/12/2010 58.20p 61.35p 56.25p 60.00p 34431
10/12/2010 60.00p 67.50p 52.50p 58.20p 139225
09/12/2010 58.20p 63.75p 52.50p 60.00p 146620
08/12/2010 60.00p 61.95p 55.31p 58.20p 29676
07/12/2010 60.00p 61.12p 57.08p 60.00p 14776
06/12/2010 56.25p 62.40p 52.50p 60.00p 106149
03/12/2010 61.95p 61.95p 52.50p 56.25p 33163
02/12/2010 61.95p 64.50p 56.25p 61.95p 50268
01/12/2010 63.75p 64.35p 60.00p 61.95p 20481
30/11/2010 67.50p 70.88p 56.25p 63.75p 69491
29/11/2010 58.20p 76.95p 56.25p 67.50p 294004
26/11/2010 48.75p 62.85p 48.75p 56.25p 100468
25/11/2010 46.95p 49.70p 42.92p 48.75p 61391
24/11/2010 46.95p 48.75p 45.00p 46.95p 17701
23/11/2010 52.50p 52.50p 42.00p 45.00p 55887
22/11/2010 50.70p 54.37p 42.00p 52.50p 111986
19/11/2010 43.20p 53.78p 43.20p 50.70p 103393
18/11/2010 37.50p 46.95p 37.50p 45.00p 37483
17/11/2010 37.50p 39.45p 35.70p 37.50p 22161
16/11/2010 41.25p 41.25p 35.62p 37.50p 47085
15/11/2010 41.25p 41.25p 37.88p 41.25p 11410
12/11/2010 41.25p 41.25p 33.75p 41.25p 11733
11/11/2010 43.20p 45.00p 37.62p 41.25p 13636
10/11/2010 43.20p 46.28p 38.07p 43.20p 28872
09/11/2010 37.50p 45.60p 34.73p 43.20p 93651
08/11/2010 37.50p 39.45p 33.75p 37.50p 45337
05/11/2010 39.45p 39.45p 34.65p 37.50p 46858
04/11/2010 39.45p 40.88p 34.65p 39.45p 1377
03/11/2010 37.50p 39.45p 37.50p 39.45p 1873
02/11/2010 37.50p 39.45p 33.75p 37.50p 32335
01/11/2010 39.45p 39.75p 33.75p 37.50p 60953
29/10/2010 37.50p 42.00p 33.75p 39.45p 100988
28/10/2010 39.45p 39.75p 34.95p 37.50p 223867
27/10/2010 39.45p 41.25p 37.50p 39.45p 65400
26/10/2010 41.25p 41.25p 37.50p 39.45p 32955
25/10/2010 41.25p 45.00p 37.50p 41.25p 40554
22/10/2010 37.50p 51.67p 37.50p 41.25p 156119
21/10/2010 37.50p 39.83p 33.75p 37.50p 22983
20/10/2010 37.50p 39.45p 35.62p 37.50p 2226
19/10/2010 39.45p 41.25p 35.44p 37.50p 21862
18/10/2010 39.45p 43.76p 39.45p 39.45p 7573
15/10/2010 39.45p 45.00p 36.56p 39.45p 27452
14/10/2010 39.45p 43.50p 37.50p 39.45p 26787
13/10/2010 41.25p 45.00p 33.75p 39.45p 6667
12/10/2010 45.00p 45.00p 39.45p 41.25p 5256
11/10/2010 45.00p 46.95p 41.36p 45.00p 6180
08/10/2010 50.70p 50.70p 42.00p 45.00p 70941
07/10/2010 48.75p 54.45p 48.75p 52.50p 75763
06/10/2010 48.75p 57.75p 46.50p 48.75p 64278
05/10/2010 41.25p 60.00p 41.25p 48.75p 301884
04/10/2010 39.45p 49.50p 37.50p 41.25p 132781
01/10/2010 37.50p 43.88p 33.75p 39.45p 86195
30/09/2010 43.20p 46.28p 33.75p 37.50p 32988
29/09/2010 35.70p 51.00p 32.25p 43.20p 275149
28/09/2010 31.95p 33.75p 30.00p 33.75p 169780
27/09/2010 31.95p 32.51p 27.75p 31.95p 61822
24/09/2010 30.00p 33.75p 30.00p 30.00p 64000
23/09/2010 30.00p 30.90p 26.25p 30.00p 1467
22/09/2010 30.00p 31.95p 27.00p 30.00p 16000
21/09/2010 31.95p 31.95p 26.25p 30.00p 16667
20/09/2010 31.95p 32.10p 27.00p 31.95p 52718
17/09/2010 30.00p 33.00p 30.00p 31.95p 82015
16/09/2010 26.25p 32.47p 26.25p 30.00p 64599
15/09/2010 26.25p 29.17p 23.25p 26.25p 20333
14/09/2010 26.25p 27.75p 24.45p 26.25p 8333
13/09/2010 26.25p 26.25p 24.45p 26.25p 0
10/09/2010 26.25p 27.75p 22.65p 26.25p 4000
09/09/2010 28.20p 28.50p 24.45p 26.25p 10000
08/09/2010 28.20p 30.68p 28.20p 28.20p 667
07/09/2010 30.00p 30.00p 22.50p 28.20p 18981
06/09/2010 30.00p 33.75p 26.25p 30.00p 4458
03/09/2010 30.00p 30.00p 26.25p 30.00p 0
02/09/2010 30.00p 33.75p 26.25p 30.00p 16958
01/09/2010 30.00p 32.10p 26.25p 30.00p 3339
31/08/2010 31.95p 31.95p 26.25p 30.00p 51708
27/08/2010 31.95p 31.95p 30.00p 31.95p 2867
26/08/2010 31.95p 31.95p 30.00p 31.95p 6667
25/08/2010 31.95p 31.95p 30.00p 31.95p 6667
24/08/2010 31.95p 32.10p 30.00p 31.95p 1033
23/08/2010 31.95p 31.95p 26.63p 31.95p 1222
20/08/2010 31.95p 33.75p 31.95p 31.95p 0
19/08/2010 31.95p 31.95p 28.20p 31.95p 0
18/08/2010 30.00p 32.25p 30.00p 31.95p 26667
17/08/2010 31.95p 31.95p 28.20p 30.00p 800
16/08/2010 33.75p 33.75p 30.00p 31.95p 0
13/08/2010 33.75p 33.75p 30.00p 33.75p 6298
12/08/2010 33.75p 33.75p 30.00p 33.75p 24633
11/08/2010 28.20p 33.75p 28.20p 33.75p 61454
10/08/2010 31.95p 31.95p 26.25p 28.20p 16000
09/08/2010 31.95p 37.50p 30.00p 31.95p 3099
06/08/2010 31.95p 31.95p 26.25p 31.95p 16667
05/08/2010 30.00p 31.95p 26.25p 31.95p 7369
04/08/2010 30.00p 33.75p 27.10p 30.00p 8667
03/08/2010 30.00p 33.75p 30.00p 30.00p 0
02/08/2010 30.00p 33.75p 27.10p 30.00p 139
30/07/2010 31.95p 33.75p 27.60p 30.00p 7484
29/07/2010 31.95p 33.75p 27.09p 31.95p 12333
28/07/2010 31.95p 33.75p 28.87p 31.95p 15370
27/07/2010 31.95p 33.75p 27.07p 31.95p 6109
26/07/2010 31.95p 31.95p 30.00p 31.95p 156
23/07/2010 31.95p 31.95p 31.95p 31.95p 0
22/07/2010 31.95p 31.95p 30.00p 31.95p 0
21/07/2010 31.95p 31.95p 30.00p 31.95p 6667
20/07/2010 31.95p 31.95p 30.00p 31.95p 22313
19/07/2010 31.95p 32.85p 26.25p 31.95p 2021
16/07/2010 31.95p 31.95p 30.00p 31.95p 0
15/07/2010 31.95p 31.95p 30.00p 31.95p 0
14/07/2010 31.95p 31.95p 30.00p 31.95p 0
13/07/2010 30.00p 31.95p 26.25p 31.95p 23431
12/07/2010 31.95p 33.75p 26.25p 30.00p 5611
09/07/2010 31.95p 33.75p 31.95p 31.95p 0
08/07/2010 35.70p 35.70p 28.20p 31.95p 0
07/07/2010 31.95p 35.70p 31.20p 35.70p 2279
06/07/2010 30.00p 33.75p 30.00p 31.95p 6472
05/07/2010 30.00p 33.75p 30.00p 30.00p 0
02/07/2010 30.00p 30.00p 26.25p 30.00p 0
01/07/2010 26.25p 30.00p 22.97p 30.00p 16667
30/06/2010 24.45p 28.13p 22.50p 26.25p 86038
29/06/2010 26.25p 30.00p 22.88p 24.45p 15970
28/06/2010 26.25p 28.76p 22.50p 26.25p 43201
25/06/2010 28.20p 30.00p 22.50p 26.25p 17467
24/06/2010 28.20p 37.50p 22.50p 28.20p 26498
23/06/2010 26.25p 31.95p 26.25p 30.00p 15000
22/06/2010 31.95p 31.95p 23.25p 26.25p 25538
21/06/2010 31.95p 32.62p 26.25p 31.95p 6729
18/06/2010 30.00p 33.75p 30.00p 31.95p 32135
17/06/2010 31.95p 33.75p 30.00p 30.00p 8052
16/06/2010 31.95p 34.50p 30.00p 31.95p 21400
15/06/2010 31.95p 35.25p 30.00p 31.95p 32347
14/06/2010 31.95p 33.75p 31.95p 31.95p 0
11/06/2010 26.25p 31.95p 26.25p 31.95p 3267
10/06/2010 33.75p 33.75p 26.25p 26.25p 0
09/06/2010 33.75p 33.75p 30.00p 33.75p 0
08/06/2010 33.75p 33.75p 30.00p 33.75p 0
07/06/2010 33.75p 33.75p 30.00p 33.75p 333
04/06/2010 33.75p 33.75p 26.25p 33.75p 4508
03/06/2010 33.75p 37.50p 30.00p 33.75p 96
02/06/2010 33.75p 33.75p 30.00p 33.75p 333
01/06/2010 33.75p 33.75p 30.00p 33.75p 0
28/05/2010 33.75p 37.50p 33.75p 33.75p 0
27/05/2010 33.75p 33.75p 30.00p 33.75p 0
26/05/2010 35.70p 37.50p 33.00p 33.75p 667
25/05/2010 39.45p 39.45p 33.75p 35.70p 3333
24/05/2010 39.45p 40.50p 37.50p 39.45p 3333
21/05/2010 39.45p 39.45p 36.75p 39.45p 507
20/05/2010 39.45p 39.45p 37.50p 39.45p 26333
19/05/2010 39.45p 39.45p 37.50p 39.45p 2648

*Close Price adjusted for both dividends and splits