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
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
13/11/2019 0.41p 0.41p 0.41p 0.41p 237975
12/11/2019 0.42p 0.42p 0.41p 0.41p 908673
11/11/2019 0.43p 0.43p 0.41p 0.42p 1509050
08/11/2019 0.43p 0.43p 0.43p 0.43p 283375
07/11/2019 0.45p 0.45p 0.43p 0.43p 14700000
06/11/2019 0.47p 0.47p 0.44p 0.45p 1000000
05/11/2019 0.45p 0.47p 0.43p 0.47p 2710868
04/11/2019 0.47p 0.47p 0.43p 0.45p 4169943
01/11/2019 0.44p 0.47p 0.43p 0.47p 3452593
31/10/2019 0.44p 0.44p 0.42p 0.44p 1396364
30/10/2019 0.48p 0.50p 0.41p 0.44p 18515284
29/10/2019 0.42p 0.45p 0.41p 0.42p 34636160
28/10/2019 0.42p 0.43p 0.41p 0.42p 1575132
25/10/2019 0.42p 0.42p 0.41p 0.42p 650000
24/10/2019 0.42p 0.42p 0.41p 0.42p 3522067
23/10/2019 0.43p 0.43p 0.41p 0.42p 14091512
22/10/2019 0.43p 0.43p 0.41p 0.43p 1901230
21/10/2019 0.45p 0.45p 0.41p 0.43p 6389800
18/10/2019 0.45p 0.49p 0.42p 0.45p 1358463
17/10/2019 0.45p 0.45p 0.44p 0.45p 2800000
16/10/2019 0.45p 0.47p 0.42p 0.45p 10653722
15/10/2019 0.45p 0.47p 0.44p 0.45p 6648699
14/10/2019 0.45p 0.48p 0.43p 0.45p 1813990
11/10/2019 0.45p 0.48p 0.45p 0.45p 1883241
10/10/2019 0.50p 0.54p 0.42p 0.45p 7945376
09/10/2019 0.58p 0.65p 0.50p 0.50p 3392044
08/10/2019 0.58p 0.60p 0.57p 0.58p 856909
07/10/2019 0.63p 0.63p 0.56p 0.58p 670463
04/10/2019 0.63p 0.63p 0.60p 0.63p 1330692
03/10/2019 0.63p 0.63p 0.61p 0.63p 653707
02/10/2019 0.63p 0.63p 0.60p 0.63p 2340775
01/10/2019 0.63p 0.65p 0.60p 0.63p 5441719
30/09/2019 0.65p 0.66p 0.60p 0.63p 3152019
27/09/2019 0.65p 0.67p 0.60p 0.65p 2295901
26/09/2019 0.65p 0.65p 0.62p 0.65p 14000
25/09/2019 0.70p 0.70p 0.56p 0.65p 3910273
24/09/2019 0.68p 0.73p 0.66p 0.70p 909738
23/09/2019 0.75p 0.75p 0.66p 0.68p 1522108
20/09/2019 0.73p 0.73p 0.73p 0.73p 201066
19/09/2019 0.75p 0.77p 0.70p 0.73p 1336174
18/09/2019 0.68p 0.80p 0.65p 0.75p 4771123
17/09/2019 0.68p 0.70p 0.68p 0.68p 18208
16/09/2019 0.73p 0.73p 0.68p 0.68p 3161170
13/09/2019 0.73p 0.74p 0.71p 0.73p 1175493
12/09/2019 0.73p 0.75p 0.72p 0.73p 458313
11/09/2019 0.80p 0.80p 0.73p 0.73p 2339572
10/09/2019 0.75p 0.77p 0.75p 0.75p 62320
09/09/2019 0.75p 0.77p 0.72p 0.75p 1235852
06/09/2019 0.80p 0.84p 0.75p 0.75p 364082
05/09/2019 0.75p 0.87p 0.75p 0.78p 5752215
04/09/2019 0.78p 0.79p 0.72p 0.75p 3102384
03/09/2019 0.80p 0.80p 0.75p 0.78p 725129
02/09/2019 0.80p 0.81p 0.75p 0.80p 2412680
30/08/2019 0.80p 0.81p 0.75p 0.80p 275065
29/08/2019 0.80p 0.81p 0.75p 0.80p 1471400
28/08/2019 0.80p 0.83p 0.76p 0.80p 447941
27/08/2019 0.78p 0.84p 0.78p 0.80p 260232
23/08/2019 0.80p 0.81p 0.80p 0.80p 3051507
22/08/2019 0.87p 0.94p 0.81p 0.83p 4950505
21/08/2019 0.80p 0.87p 0.75p 0.87p 4501305
20/08/2019 0.80p 0.84p 0.75p 0.80p 4266608
19/08/2019 0.83p 0.84p 0.75p 0.80p 1416666
16/08/2019 0.85p 0.85p 0.80p 0.83p 315935
15/08/2019 0.95p 1.16p 0.80p 0.85p 23321232
14/08/2019 0.80p 1.12p 0.77p 0.83p 27471160
13/08/2019 0.80p 0.82p 0.77p 0.80p 2119347
12/08/2019 0.80p 0.82p 0.80p 0.80p 8157
09/08/2019 0.80p 0.81p 0.80p 0.80p 932975
08/08/2019 0.80p 0.80p 0.77p 0.80p 139282
07/08/2019 0.85p 0.85p 0.76p 0.80p 1458749
06/08/2019 0.80p 0.85p 0.80p 0.85p 3217980
05/08/2019 0.85p 0.85p 0.76p 0.80p 4865227
02/08/2019 0.85p 0.85p 0.85p 0.85p 60474
01/08/2019 0.85p 0.86p 0.80p 0.85p 1535203
31/07/2019 0.83p 0.88p 0.81p 0.85p 761793
30/07/2019 0.83p 0.83p 0.79p 0.83p 759135
29/07/2019 0.85p 0.85p 0.80p 0.83p 725159
26/07/2019 0.85p 0.85p 0.80p 0.85p 1041740
25/07/2019 0.85p 0.85p 0.80p 0.85p 759633
24/07/2019 0.85p 0.85p 0.80p 0.85p 140288
23/07/2019 0.85p 0.85p 0.80p 0.85p 176701
22/07/2019 0.85p 0.87p 0.82p 0.85p 551477
19/07/2019 0.85p 0.87p 0.81p 0.85p 149186
18/07/2019 0.85p 0.87p 0.80p 0.85p 501363
17/07/2019 0.88p 0.88p 0.85p 0.85p 192195
16/07/2019 0.90p 0.90p 0.86p 0.88p 608333
15/07/2019 0.85p 1.03p 0.85p 0.90p 3263235
12/07/2019 0.85p 0.88p 0.83p 0.85p 245652
11/07/2019 0.80p 0.90p 0.79p 0.85p 2070646
10/07/2019 0.83p 0.83p 0.79p 0.80p 1172806
09/07/2019 0.83p 1.00p 0.80p 0.80p 4387005
08/07/2019 0.78p 0.83p 0.78p 0.83p 2280124
05/07/2019 0.88p 0.88p 0.75p 0.78p 4883390
04/07/2019 0.93p 0.93p 0.85p 0.88p 1959129
03/07/2019 1.00p 1.00p 0.90p 0.95p 4534647
02/07/2019 1.03p 1.04p 0.96p 1.00p 3566426
01/07/2019 1.10p 1.10p 1.02p 1.03p 2860113
28/06/2019 1.05p 1.13p 1.04p 1.10p 1453297
27/06/2019 1.25p 1.25p 1.00p 1.05p 9771035
26/06/2019 1.05p 1.64p 1.01p 1.28p 37804356
25/06/2019 0.98p 1.15p 0.95p 1.05p 4881612
24/06/2019 1.03p 1.06p 0.88p 0.98p 1871364
21/06/2019 0.98p 1.05p 0.93p 1.03p 1522079
20/06/2019 0.98p 0.98p 0.94p 0.98p 19578
19/06/2019 0.98p 1.00p 0.93p 0.98p 477988
18/06/2019 0.98p 0.98p 0.93p 0.98p 331210
17/06/2019 0.98p 1.01p 0.92p 0.98p 1376324
14/06/2019 0.98p 1.02p 0.92p 0.98p 330163
13/06/2019 0.98p 1.03p 0.96p 0.98p 606195
12/06/2019 0.98p 1.04p 0.96p 0.98p 400000
11/06/2019 0.98p 1.04p 0.96p 0.98p 164041
10/06/2019 0.98p 1.05p 0.95p 0.98p 358199
07/06/2019 1.10p 1.11p 0.93p 0.98p 5809951
06/06/2019 1.08p 1.08p 0.94p 1.03p 3602703

*Close Price adjusted for both dividends and splits