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
27/05/2021 0.26p 0.26p 0.25p 0.26p 7956026
26/05/2021 0.26p 0.26p 0.25p 0.26p 13685597
25/05/2021 0.26p 0.27p 0.25p 0.26p 8439495
24/05/2021 0.28p 0.28p 0.25p 0.26p 28725672
21/05/2021 0.28p 0.28p 0.25p 0.28p 17883912
20/05/2021 0.29p 0.29p 0.27p 0.28p 16857560
19/05/2021 0.30p 0.30p 0.27p 0.29p 11068667
18/05/2021 0.30p 0.31p 0.29p 0.30p 23739752
17/05/2021 0.30p 0.30p 0.29p 0.29p 3975132
14/05/2021 0.30p 0.32p 0.29p 0.30p 33634880
13/05/2021 0.32p 0.32p 0.30p 0.30p 30690644
12/05/2021 0.33p 0.33p 0.31p 0.31p 11471602
11/05/2021 0.34p 0.35p 0.31p 0.32p 11457058
10/05/2021 0.35p 0.35p 0.32p 0.33p 12696151
07/05/2021 0.36p 0.36p 0.34p 0.36p 4188227
06/05/2021 0.33p 0.37p 0.32p 0.35p 69084056
05/05/2021 0.34p 0.35p 0.32p 0.33p 11155001
04/05/2021 0.33p 0.35p 0.32p 0.34p 21370588
03/05/2021 0.35p 0.36p 0.32p 0.34p 26261236
30/04/2021 0.35p 0.36p 0.32p 0.34p 26261236
29/04/2021 0.37p 0.37p 0.34p 0.34p 4252378
28/04/2021 0.36p 0.38p 0.35p 0.37p 6318515
27/04/2021 0.38p 0.38p 0.35p 0.36p 22194354
26/04/2021 0.34p 0.39p 0.32p 0.38p 41631104
23/04/2021 0.34p 0.35p 0.32p 0.34p 22477876
22/04/2021 0.33p 0.35p 0.31p 0.31p 17948236
21/04/2021 0.35p 0.35p 0.31p 0.32p 41524860
20/04/2021 0.39p 0.41p 0.33p 0.35p 25318028
19/04/2021 0.36p 0.40p 0.33p 0.39p 61448692
16/04/2021 0.38p 0.39p 0.35p 0.36p 100179600
15/04/2021 0.42p 0.42p 0.36p 0.38p 85946512
14/04/2021 0.53p 0.55p 0.41p 0.43p 230406048
13/04/2021 0.48p 0.53p 0.46p 0.51p 87548408
12/04/2021 0.51p 0.56p 0.45p 0.48p 128031768
09/04/2021 0.46p 0.53p 0.46p 0.49p 85329360
08/04/2021 0.45p 0.48p 0.43p 0.48p 65008724
07/04/2021 0.41p 0.46p 0.39p 0.44p 41786772
06/04/2021 0.40p 0.42p 0.38p 0.40p 10567612
05/04/2021 0.39p 0.45p 0.38p 0.40p 29382001
02/04/2021 0.39p 0.45p 0.38p 0.40p 29382001
01/04/2021 0.39p 0.45p 0.38p 0.40p 29382000
31/03/2021 0.39p 0.40p 0.37p 0.40p 4468538
30/03/2021 0.37p 0.40p 0.36p 0.40p 11628967
29/03/2021 0.32p 0.40p 0.32p 0.37p 37354152
26/03/2021 0.32p 0.33p 0.30p 0.32p 3381215
25/03/2021 0.34p 0.34p 0.30p 0.32p 11901551
24/03/2021 0.34p 0.34p 0.32p 0.34p 3080803
23/03/2021 0.35p 0.35p 0.32p 0.34p 6202415
22/03/2021 0.35p 0.36p 0.33p 0.35p 6508454
19/03/2021 0.36p 0.36p 0.33p 0.33p 9211418
18/03/2021 0.34p 0.36p 0.33p 0.35p 8242307
17/03/2021 0.33p 0.35p 0.32p 0.34p 14159808
16/03/2021 0.34p 0.34p 0.33p 0.34p 10854243
15/03/2021 0.34p 0.35p 0.32p 0.34p 2367017
12/03/2021 0.34p 0.36p 0.33p 0.34p 7443216
11/03/2021 0.37p 0.38p 0.33p 0.34p 15011173
10/03/2021 0.37p 0.38p 0.35p 0.37p 1466718
09/03/2021 0.38p 0.38p 0.36p 0.37p 6645814
08/03/2021 0.38p 0.40p 0.36p 0.37p 2444266
05/03/2021 0.38p 0.39p 0.36p 0.39p 3985168
04/03/2021 0.37p 0.39p 0.36p 0.38p 9051501
03/03/2021 0.36p 0.38p 0.32p 0.37p 25537168
02/03/2021 0.37p 0.38p 0.33p 0.36p 3273646
01/03/2021 0.39p 0.39p 0.36p 0.37p 6813307
26/02/2021 0.39p 0.40p 0.35p 0.35p 3292890
25/02/2021 0.39p 0.40p 0.38p 0.39p 3721344
24/02/2021 0.39p 0.40p 0.37p 0.39p 6733460
23/02/2021 0.39p 0.40p 0.38p 0.39p 3538810
22/02/2021 0.43p 0.44p 0.38p 0.39p 12942036
19/02/2021 0.40p 0.45p 0.38p 0.43p 5356634
18/02/2021 0.43p 0.45p 0.37p 0.40p 17823396
17/02/2021 0.45p 0.47p 0.41p 0.46p 22900174
16/02/2021 0.41p 0.50p 0.40p 0.43p 45913620
15/02/2021 0.35p 0.42p 0.33p 0.42p 17322216
12/02/2021 0.35p 0.36p 0.33p 0.35p 2259668
11/02/2021 0.35p 0.37p 0.33p 0.35p 5227601
10/02/2021 0.35p 0.37p 0.33p 0.35p 8672134
09/02/2021 0.35p 0.38p 0.33p 0.37p 10951600
08/02/2021 0.38p 0.38p 0.33p 0.36p 12888022
05/02/2021 0.34p 0.42p 0.33p 0.35p 83811000
04/02/2021 0.33p 0.35p 0.31p 0.34p 9553425
03/02/2021 0.32p 0.35p 0.30p 0.33p 18974316
02/02/2021 0.28p 0.33p 0.26p 0.33p 44384032
01/02/2021 0.28p 0.30p 0.26p 0.27p 6186137
29/01/2021 0.32p 0.32p 0.25p 0.30p 27327898
28/01/2021 0.29p 0.36p 0.27p 0.32p 55517012
27/01/2021 0.29p 0.30p 0.27p 0.29p 17835876
26/01/2021 0.29p 0.30p 0.26p 0.29p 7507356
25/01/2021 0.27p 0.30p 0.26p 0.26p 15658242
22/01/2021 0.28p 0.29p 0.26p 0.27p 8837968
21/01/2021 0.28p 0.28p 0.26p 0.28p 2992607
20/01/2021 0.28p 0.28p 0.26p 0.28p 6857026
19/01/2021 0.28p 0.29p 0.26p 0.28p 2460297
18/01/2021 0.28p 0.29p 0.26p 0.28p 9403543
15/01/2021 0.28p 0.30p 0.26p 0.26p 15264658
14/01/2021 0.28p 0.29p 0.26p 0.28p 13590595
13/01/2021 0.29p 0.30p 0.25p 0.28p 112325216
12/01/2021 0.24p 0.31p 0.24p 0.31p 94194824
11/01/2021 0.22p 0.27p 0.20p 0.23p 56650332
08/01/2021 0.21p 0.24p 0.19p 0.21p 41030516
07/01/2021 0.19p 0.24p 0.18p 0.21p 37010328
06/01/2021 0.20p 0.20p 0.17p 0.19p 22501628
05/01/2021 0.21p 0.21p 0.18p 0.20p 6822096
04/01/2021 0.19p 0.21p 0.18p 0.20p 4703126
01/01/2021 0.20p 0.21p 0.18p 0.19p 13622605
31/12/2020 0.20p 0.21p 0.18p 0.19p 13622605
30/12/2020 0.19p 0.21p 0.18p 0.20p 68942072
29/12/2020 0.21p 0.21p 0.18p 0.19p 5767165
28/12/2020 0.19p 0.20p 0.18p 0.19p 2012630
25/12/2020 0.19p 0.20p 0.18p 0.19p 2012630
24/12/2020 0.19p 0.20p 0.18p 0.19p 2012630
23/12/2020 0.20p 0.20p 0.18p 0.19p 7203631
22/12/2020 0.18p 0.20p 0.18p 0.20p 18026420
21/12/2020 0.20p 0.20p 0.17p 0.18p 3453266
18/12/2020 0.19p 0.20p 0.18p 0.19p 16018614
17/12/2020 0.20p 0.20p 0.18p 0.19p 22025528
16/12/2020 0.20p 0.20p 0.19p 0.20p 6567412
15/12/2020 0.20p 0.21p 0.18p 0.20p 14278458
14/12/2020 0.21p 0.21p 0.19p 0.20p 6723061
11/12/2020 0.21p 0.22p 0.20p 0.21p 1055748
10/12/2020 0.21p 0.22p 0.20p 0.20p 9785912
09/12/2020 0.21p 0.21p 0.20p 0.21p 10015596
08/12/2020 0.21p 0.22p 0.20p 0.21p 7968516
07/12/2020 0.21p 0.22p 0.20p 0.21p 17687168
04/12/2020 0.21p 0.21p 0.20p 0.21p 4560918
03/12/2020 0.21p 0.22p 0.20p 0.21p 7400729
02/12/2020 0.21p 0.22p 0.20p 0.21p 6235486
01/12/2020 0.20p 0.21p 0.19p 0.21p 16837116
30/11/2020 0.22p 0.23p 0.19p 0.20p 19239324
27/11/2020 0.24p 0.24p 0.20p 0.22p 2492583
26/11/2020 0.24p 0.24p 0.21p 0.22p 5232862
25/11/2020 0.24p 0.25p 0.22p 0.22p 849237
24/11/2020 0.24p 0.24p 0.22p 0.24p 1490368
23/11/2020 0.24p 0.24p 0.22p 0.22p 5455271
20/11/2020 0.24p 0.25p 0.23p 0.23p 1869756
19/11/2020 0.24p 0.25p 0.23p 0.24p 14336212
18/11/2020 0.23p 0.25p 0.21p 0.24p 19586442
17/11/2020 0.23p 0.24p 0.21p 0.23p 5866583
16/11/2020 0.22p 0.24p 0.21p 0.24p 7719226
13/11/2020 0.22p 0.23p 0.20p 0.22p 9681736
12/11/2020 0.23p 0.23p 0.20p 0.22p 8278981
10/11/2020 0.22p 0.23p 0.20p 0.21p 9805426
09/11/2020 0.22p 0.23p 0.20p 0.22p 17295178
06/11/2020 0.24p 0.24p 0.21p 0.22p 2650814
05/11/2020 0.24p 0.25p 0.22p 0.24p 5211881
04/11/2020 0.24p 0.24p 0.22p 0.23p 12540106
03/11/2020 0.21p 0.25p 0.20p 0.23p 13566629
02/11/2020 0.22p 0.22p 0.20p 0.21p 11196996
30/10/2020 0.23p 0.23p 0.21p 0.22p 13816406
29/10/2020 0.23p 0.24p 0.22p 0.23p 6843485
28/10/2020 0.24p 0.28p 0.22p 0.25p 20491640
27/10/2020 0.25p 0.25p 0.24p 0.24p 8305330
26/10/2020 0.23p 0.25p 0.21p 0.25p 15715722
23/10/2020 0.24p 0.24p 0.21p 0.23p 16439421
22/10/2020 0.24p 0.26p 0.20p 0.22p 31033040
21/10/2020 0.23p 0.25p 0.22p 0.25p 7795345
20/10/2020 0.23p 0.25p 0.21p 0.25p 7328484
19/10/2020 0.23p 0.24p 0.20p 0.23p 19651910
16/10/2020 0.24p 0.25p 0.21p 0.24p 6992356
15/10/2020 0.26p 0.27p 0.22p 0.24p 24378722
14/10/2020 0.27p 0.28p 0.24p 0.26p 11459664
13/10/2020 0.27p 0.28p 0.25p 0.27p 12368444
12/10/2020 0.28p 0.28p 0.24p 0.27p 26655792
09/10/2020 0.27p 0.29p 0.26p 0.28p 30326028
08/10/2020 0.25p 0.28p 0.23p 0.27p 68715184
07/10/2020 0.24p 0.26p 0.22p 0.24p 24624776
06/10/2020 0.20p 0.25p 0.20p 0.25p 44700268
05/10/2020 0.21p 0.21p 0.19p 0.20p 20833344
02/10/2020 0.23p 0.23p 0.19p 0.21p 14294518
01/10/2020 0.23p 0.25p 0.18p 0.23p 95026536
30/09/2020 0.28p 0.28p 0.17p 0.23p 120115144
29/09/2020 0.24p 0.28p 0.22p 0.28p 62816960
28/09/2020 0.24p 0.25p 0.22p 0.24p 53771824
25/09/2020 0.23p 0.25p 0.21p 0.24p 105719832
24/09/2020 0.23p 0.23p 0.20p 0.23p 14830719
23/09/2020 0.22p 0.25p 0.20p 0.23p 37259044
22/09/2020 0.22p 0.22p 0.19p 0.22p 3799968
21/09/2020 0.25p 0.25p 0.18p 0.22p 29012858
18/09/2020 0.23p 0.25p 0.20p 0.23p 7821964
17/09/2020 0.23p 0.28p 0.20p 0.25p 130141056
16/09/2020 0.25p 0.28p 0.22p 0.25p 7006619
15/09/2020 0.25p 0.27p 0.25p 0.25p 2371742
14/09/2020 0.25p 0.27p 0.20p 0.25p 6359270
11/09/2020 0.25p 0.28p 0.25p 0.25p 916142
10/09/2020 0.28p 0.28p 0.25p 0.25p 585396
09/09/2020 0.28p 0.28p 0.25p 0.28p 1586882
08/09/2020 0.30p 0.30p 0.25p 0.28p 4018445
07/09/2020 0.30p 0.35p 0.30p 0.30p 9158584
04/09/2020 0.30p 0.33p 0.27p 0.30p 2236553
03/09/2020 0.30p 0.34p 0.27p 0.30p 5651761
02/09/2020 0.28p 0.35p 0.27p 0.30p 9689824
01/09/2020 0.25p 0.29p 0.25p 0.28p 8996698
31/08/2020 0.25p 0.29p 0.23p 0.25p 3465738
28/08/2020 0.25p 0.29p 0.23p 0.25p 3465738
27/08/2020 0.25p 0.25p 0.23p 0.25p 275095
26/08/2020 0.25p 0.27p 0.23p 0.25p 2023860
25/08/2020 0.25p 0.28p 0.23p 0.25p 5384807
24/08/2020 0.25p 0.29p 0.20p 0.25p 7084542
21/08/2020 0.25p 0.30p 0.25p 0.25p 894467
20/08/2020 0.25p 0.28p 0.25p 0.25p 400583

*Close Price adjusted for both dividends and splits