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
19/08/2020 0.25p 0.28p 0.25p 0.28p 2644479
18/08/2020 0.28p 0.29p 0.22p 0.25p 5208280
17/08/2020 0.23p 0.35p 0.23p 0.28p 19036311
14/08/2020 0.28p 0.30p 0.23p 0.23p 4306168
13/08/2020 0.33p 0.33p 0.24p 0.28p 18644139
12/08/2020 0.35p 0.40p 0.32p 0.33p 9321063
11/08/2020 0.25p 0.39p 0.24p 0.35p 42136936
10/08/2020 0.20p 0.30p 0.19p 0.25p 19560177
07/08/2020 0.23p 0.24p 0.18p 0.20p 19535666
06/08/2020 0.18p 0.30p 0.18p 0.23p 97548203
05/08/2020 0.18p 0.21p 0.17p 0.18p 10227994
04/08/2020 0.20p 0.20p 0.18p 0.18p 2938619
03/08/2020 0.18p 0.20p 0.16p 0.18p 5731975
31/07/2020 0.21p 0.21p 0.15p 0.18p 5559339
30/07/2020 0.21p 0.22p 0.19p 0.21p 170359
29/07/2020 0.20p 0.24p 0.19p 0.21p 7371456
28/07/2020 0.20p 0.23p 0.19p 0.20p 2374033
27/07/2020 0.20p 0.23p 0.19p 0.20p 1058758
24/07/2020 0.20p 0.23p 0.20p 0.20p 2576526
23/07/2020 0.23p 0.29p 0.18p 0.20p 41946911
22/07/2020 0.23p 0.23p 0.20p 0.23p 204280
21/07/2020 0.23p 0.23p 0.19p 0.23p 4787557
20/07/2020 0.23p 0.23p 0.19p 0.23p 5627896
17/07/2020 0.22p 0.24p 0.20p 0.23p 5076830
16/07/2020 0.22p 0.24p 0.18p 0.22p 9247166
15/07/2020 0.22p 0.22p 0.18p 0.22p 3875362
14/07/2020 0.22p 0.22p 0.18p 0.22p 5254374
13/07/2020 0.22p 0.25p 0.18p 0.22p 5517059
10/07/2020 0.22p 0.22p 0.18p 0.22p 11277815
09/07/2020 0.23p 0.23p 0.17p 0.22p 12944674
08/07/2020 0.25p 0.27p 0.18p 0.23p 22926206
07/07/2020 0.21p 0.29p 0.17p 0.21p 19475552
06/07/2020 0.22p 0.23p 0.17p 0.20p 8955444
03/07/2020 0.22p 0.22p 0.18p 0.22p 2787948
02/07/2020 0.21p 0.24p 0.15p 0.22p 34619290
01/07/2020 0.20p 0.24p 0.15p 0.21p 51340045
30/06/2020 0.20p 0.24p 0.18p 0.20p 5422763
29/06/2020 0.23p 0.23p 0.17p 0.20p 10207172
26/06/2020 0.23p 0.23p 0.20p 0.20p 1511771
25/06/2020 0.28p 0.32p 0.20p 0.23p 59589215
24/06/2020 0.28p 0.30p 0.25p 0.28p 9369029
23/06/2020 0.25p 0.30p 0.25p 0.30p 1167845
22/06/2020 0.25p 0.29p 0.22p 0.25p 5728099
19/06/2020 0.23p 0.30p 0.21p 0.30p 131584
18/06/2020 0.23p 0.23p 0.23p 0.23p 5000000
17/06/2020 0.23p 0.25p 0.20p 0.23p 9189614
16/06/2020 0.23p 0.25p 0.22p 0.23p 534072
15/06/2020 0.23p 0.25p 0.20p 0.23p 5075742
12/06/2020 0.25p 0.25p 0.21p 0.23p 7061856
11/06/2020 0.25p 0.27p 0.21p 0.25p 995712
10/06/2020 0.25p 0.27p 0.22p 0.25p 3208855
09/06/2020 0.25p 0.30p 0.22p 0.25p 1167301
08/06/2020 0.25p 0.27p 0.23p 0.25p 4089236
05/06/2020 0.25p 0.29p 0.22p 0.25p 9273449
04/06/2020 0.25p 0.27p 0.22p 0.25p 4438362
03/06/2020 0.25p 0.27p 0.21p 0.25p 13347045
02/06/2020 0.28p 0.30p 0.23p 0.25p 9570860
01/06/2020 0.28p 0.30p 0.24p 0.28p 9036942
29/05/2020 0.24p 0.35p 0.24p 0.28p 17753227
28/05/2020 0.24p 0.27p 0.24p 0.24p 1120754
27/05/2020 0.25p 0.28p 0.23p 0.24p 6963427
26/05/2020 0.24p 0.35p 0.23p 0.25p 13722960
25/05/2020 0.24p 0.27p 0.22p 0.24p 9663783
22/05/2020 0.24p 0.27p 0.22p 0.24p 9663783
21/05/2020 0.30p 0.30p 0.22p 0.24p 16250759
20/05/2020 0.23p 0.34p 0.21p 0.30p 23099853
19/05/2020 0.25p 0.27p 0.20p 0.23p 15987652
18/05/2020 0.23p 0.35p 0.20p 0.25p 37877848
15/05/2020 0.30p 0.34p 0.21p 0.25p 20113833
14/05/2020 0.28p 0.34p 0.27p 0.30p 11564728
13/05/2020 0.33p 0.33p 0.27p 0.28p 7895998
12/05/2020 0.40p 0.40p 0.28p 0.33p 11640569
11/05/2020 0.35p 0.50p 0.30p 0.35p 47823676
08/05/2020 0.38p 0.45p 0.30p 0.35p 10835963
07/05/2020 0.38p 0.45p 0.30p 0.35p 10835963
06/05/2020 0.35p 0.35p 0.31p 0.35p 3220000
05/05/2020 0.33p 0.40p 0.32p 0.35p 7408635
04/05/2020 0.30p 0.35p 0.27p 0.32p 5883968
01/05/2020 0.30p 0.33p 0.26p 0.30p 4901429
30/04/2020 0.30p 0.33p 0.25p 0.30p 4912266
29/04/2020 0.33p 0.39p 0.26p 0.30p 19465799
28/04/2020 0.30p 0.40p 0.25p 0.33p 47436613
27/04/2020 0.30p 0.30p 0.27p 0.30p 1885633
24/04/2020 0.30p 0.31p 0.30p 0.30p 189177
23/04/2020 0.30p 0.31p 0.25p 0.30p 695377
22/04/2020 0.30p 0.31p 0.28p 0.28p 1321213
21/04/2020 0.30p 0.31p 0.30p 0.30p 2592889
20/04/2020 0.28p 0.30p 0.26p 0.30p 2212435
17/04/2020 0.28p 0.30p 0.25p 0.28p 1875339
16/04/2020 0.28p 0.29p 0.28p 0.28p 421679
15/04/2020 0.30p 0.30p 0.25p 0.28p 1807257
14/04/2020 0.30p 0.30p 0.25p 0.30p 588425
13/04/2020 0.30p 0.30p 0.26p 0.30p 1652335
10/04/2020 0.30p 0.30p 0.26p 0.30p 1652335
09/04/2020 0.30p 0.30p 0.26p 0.30p 1652335
08/04/2020 0.28p 0.30p 0.25p 0.30p 7371270
07/04/2020 0.25p 0.30p 0.22p 0.28p 11358206
06/04/2020 0.25p 0.25p 0.22p 0.25p 576277
03/04/2020 0.25p 0.29p 0.20p 0.25p 1628479
02/04/2020 0.28p 0.29p 0.23p 0.25p 6912115
01/04/2020 0.30p 0.30p 0.23p 0.28p 8294533
31/03/2020 0.30p 0.34p 0.26p 0.30p 538199
30/03/2020 0.30p 0.30p 0.27p 0.30p 593456
27/03/2020 0.25p 0.30p 0.22p 0.30p 5049008
26/03/2020 0.25p 0.27p 0.22p 0.25p 118746
25/03/2020 0.25p 0.27p 0.22p 0.25p 926809
24/03/2020 0.28p 0.28p 0.20p 0.25p 1923440
23/03/2020 0.25p 0.30p 0.25p 0.28p 14718
20/03/2020 0.30p 0.30p 0.23p 0.28p 4781628
19/03/2020 0.30p 0.32p 0.25p 0.30p 3419366
18/03/2020 0.33p 0.35p 0.30p 0.30p 7143602
17/03/2020 0.35p 0.37p 0.30p 0.33p 1460375
16/03/2020 0.40p 0.40p 0.26p 0.35p 1755417
13/03/2020 0.35p 0.40p 0.35p 0.40p 2704686
12/03/2020 0.40p 0.40p 0.34p 0.35p 1899072
11/03/2020 0.38p 0.43p 0.36p 0.40p 5245407
10/03/2020 0.43p 0.44p 0.35p 0.38p 5439808
09/03/2020 0.48p 0.48p 0.36p 0.43p 8476848
06/03/2020 0.50p 0.50p 0.42p 0.48p 1834128
05/03/2020 0.50p 0.54p 0.47p 0.50p 2167033
04/03/2020 0.53p 0.54p 0.50p 0.50p 1840197
03/03/2020 0.45p 0.54p 0.45p 0.53p 3741788
02/03/2020 0.45p 0.50p 0.40p 0.45p 4070176
28/02/2020 0.48p 0.50p 0.36p 0.45p 978635
27/02/2020 0.53p 0.53p 0.47p 0.48p 1676354
26/02/2020 0.50p 0.55p 0.45p 0.53p 13521831
25/02/2020 0.50p 0.55p 0.45p 0.50p 6441436
24/02/2020 0.53p 0.53p 0.50p 0.50p 829491
21/02/2020 0.53p 0.55p 0.50p 0.53p 784744
20/02/2020 0.50p 0.55p 0.50p 0.53p 2544751
19/02/2020 0.58p 0.58p 0.48p 0.50p 3542111
18/02/2020 0.60p 0.62p 0.52p 0.58p 3128189
17/02/2020 0.63p 0.65p 0.56p 0.60p 4699145
14/02/2020 0.65p 0.68p 0.60p 0.60p 6903483
13/02/2020 0.55p 0.65p 0.55p 0.65p 1578496
12/02/2020 0.63p 0.63p 0.53p 0.58p 11370881
11/02/2020 0.75p 0.75p 0.60p 0.63p 10332262
10/02/2020 0.70p 0.85p 0.69p 0.75p 43039484
07/02/2020 0.58p 0.74p 0.57p 0.70p 39621076
06/02/2020 0.53p 0.60p 0.50p 0.58p 15205273
05/02/2020 0.50p 0.59p 0.49p 0.53p 13589688
04/02/2020 0.50p 0.59p 0.41p 0.50p 14304302
03/02/2020 0.45p 0.53p 0.44p 0.50p 15347477
31/01/2020 0.63p 0.70p 0.42p 0.45p 34127236
30/01/2020 0.41p 0.70p 0.41p 0.60p 57126360
29/01/2020 0.45p 0.47p 0.41p 0.41p 1704386
28/01/2020 0.45p 0.45p 0.43p 0.45p 158459
27/01/2020 0.45p 0.47p 0.43p 0.45p 1916666
24/01/2020 0.43p 0.47p 0.42p 0.45p 4305189
23/01/2020 0.43p 0.44p 0.42p 0.43p 116455
22/01/2020 0.43p 0.45p 0.41p 0.43p 872860
21/01/2020 0.43p 0.45p 0.41p 0.43p 11897952
20/01/2020 0.45p 0.46p 0.41p 0.43p 2459785
17/01/2020 0.45p 0.46p 0.43p 0.45p 980905
16/01/2020 0.45p 0.47p 0.43p 0.45p 294922
15/01/2020 0.42p 0.46p 0.41p 0.45p 5895543
14/01/2020 0.44p 0.44p 0.41p 0.42p 1103578
13/01/2020 0.44p 0.45p 0.42p 0.44p 1217487
10/01/2020 0.47p 0.47p 0.43p 0.44p 2445882
09/01/2020 0.48p 0.48p 0.46p 0.47p 3474150
08/01/2020 0.46p 0.54p 0.44p 0.48p 22920860
07/01/2020 0.43p 0.48p 0.42p 0.46p 7161644
06/01/2020 0.46p 0.47p 0.43p 0.43p 24436168
03/01/2020 0.38p 0.50p 0.38p 0.46p 19128940
02/01/2020 0.38p 0.38p 0.38p 0.38p 266337
01/01/2020 0.38p 0.38p 0.35p 0.38p 200000
31/12/2019 0.38p 0.38p 0.35p 0.38p 200000
30/12/2019 0.38p 0.38p 0.35p 0.38p 300854
27/12/2019 0.38p 0.38p 0.35p 0.38p 261881
26/12/2019 0.38p 0.38p 0.36p 0.38p 629577
25/12/2019 0.38p 0.38p 0.36p 0.38p 629577
24/12/2019 0.38p 0.38p 0.36p 0.38p 629577
23/12/2019 0.40p 0.40p 0.33p 0.38p 3890704
20/12/2019 0.38p 0.41p 0.37p 0.38p 1031039
19/12/2019 0.38p 0.40p 0.37p 0.38p 434281
18/12/2019 0.40p 0.42p 0.35p 0.38p 2941001
17/12/2019 0.40p 0.40p 0.35p 0.35p 305000
16/12/2019 0.40p 0.42p 0.37p 0.40p 1252333
13/12/2019 0.40p 0.40p 0.40p 0.40p 0
12/12/2019 0.40p 0.43p 0.37p 0.40p 9955137
11/12/2019 0.43p 0.44p 0.40p 0.40p 2801926
10/12/2019 0.43p 0.44p 0.40p 0.43p 2115910
09/12/2019 0.43p 0.44p 0.39p 0.43p 1054990
06/12/2019 0.45p 0.55p 0.43p 0.43p 10527847
05/12/2019 0.40p 0.45p 0.40p 0.45p 3626456
04/12/2019 0.40p 0.42p 0.39p 0.40p 3875826
03/12/2019 0.37p 0.40p 0.37p 0.40p 6343968
02/12/2019 0.41p 0.41p 0.36p 0.37p 4799932
29/11/2019 0.41p 0.41p 0.40p 0.41p 1750024
28/11/2019 0.41p 0.41p 0.40p 0.41p 529855
27/11/2019 0.41p 0.41p 0.40p 0.41p 419124
26/11/2019 0.41p 0.41p 0.40p 0.41p 650000
25/11/2019 0.41p 0.41p 0.40p 0.41p 2634117
22/11/2019 0.41p 0.42p 0.41p 0.41p 1289050
21/11/2019 0.41p 0.42p 0.41p 0.41p 7549085
20/11/2019 0.41p 0.41p 0.41p 0.41p 1964105
19/11/2019 0.41p 0.41p 0.40p 0.41p 3602192
18/11/2019 0.41p 0.42p 0.40p 0.41p 4946677
15/11/2019 0.41p 0.42p 0.39p 0.41p 7603020
14/11/2019 0.41p 0.41p 0.39p 0.41p 20834308

*Close Price adjusted for both dividends and splits