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
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
05/06/2019 1.15p 1.15p 1.05p 1.08p 1081949
04/06/2019 1.15p 1.16p 1.15p 1.15p 238222
03/06/2019 1.18p 1.18p 1.11p 1.15p 1248706
31/05/2019 1.23p 1.23p 1.06p 1.18p 2572793
30/05/2019 1.25p 1.27p 1.20p 1.23p 321066
29/05/2019 1.35p 1.35p 1.20p 1.25p 1541072
28/05/2019 1.35p 1.35p 1.30p 1.35p 467725
24/05/2019 1.35p 1.36p 1.31p 1.35p 676393
23/05/2019 1.33p 1.36p 1.31p 1.35p 77706
22/05/2019 1.35p 1.37p 1.30p 1.35p 311928
21/05/2019 1.30p 1.50p 1.30p 1.35p 1700359
20/05/2019 1.35p 1.39p 1.22p 1.30p 1864094
17/05/2019 1.38p 1.38p 1.31p 1.35p 162423
16/05/2019 1.43p 1.43p 1.30p 1.38p 1650018
15/05/2019 1.43p 1.44p 1.38p 1.43p 436444
14/05/2019 1.45p 1.45p 1.35p 1.43p 359652
13/05/2019 1.40p 1.50p 1.33p 1.45p 813256
10/05/2019 1.45p 1.45p 1.30p 1.40p 1613858
09/05/2019 1.48p 1.48p 1.40p 1.45p 1149020
08/05/2019 1.55p 1.86p 1.48p 1.48p 3303212
07/05/2019 1.45p 1.60p 1.45p 1.55p 2292438
03/05/2019 1.48p 1.48p 1.40p 1.45p 1001751
02/05/2019 1.48p 1.48p 1.42p 1.48p 512101
01/05/2019 1.48p 1.50p 1.42p 1.48p 480121
30/04/2019 1.65p 1.67p 1.42p 1.50p 3678949
29/04/2019 1.25p 1.79p 1.25p 1.60p 13989385
26/04/2019 1.18p 1.27p 1.18p 1.25p 882910
25/04/2019 1.18p 1.25p 1.16p 1.18p 2411755
24/04/2019 1.30p 1.30p 1.18p 1.20p 2969605
23/04/2019 1.50p 1.50p 1.26p 1.30p 3132454
18/04/2019 1.85p 1.92p 1.43p 1.50p 14171463
17/04/2019 1.10p 2.50p 1.10p 1.78p 26252848
16/04/2019 1.15p 1.17p 1.05p 1.10p 258327
15/04/2019 1.18p 1.18p 1.13p 1.15p 873278
12/04/2019 1.18p 1.18p 1.15p 1.18p 795592
11/04/2019 1.25p 1.25p 1.12p 1.18p 1158783
10/04/2019 1.25p 1.29p 1.20p 1.25p 4083474
09/04/2019 1.15p 1.35p 1.15p 1.25p 6147531
08/04/2019 1.05p 1.20p 1.05p 1.15p 2180209
05/04/2019 0.83p 1.10p 0.83p 1.05p 5837823
04/04/2019 0.85p 0.85p 0.81p 0.83p 1303154
03/04/2019 0.85p 0.90p 0.80p 0.85p 769528
02/04/2019 0.85p 0.85p 0.80p 0.85p 565361
01/04/2019 0.85p 0.90p 0.80p 0.85p 1555510
29/03/2019 0.88p 0.90p 0.83p 0.85p 1576602
28/03/2019 0.80p 0.88p 0.77p 0.88p 1823574
27/03/2019 0.75p 0.85p 0.75p 0.80p 939328
26/03/2019 0.75p 0.80p 0.73p 0.75p 1684901
25/03/2019 0.80p 0.80p 0.73p 0.75p 1419088
22/03/2019 0.75p 0.75p 0.73p 0.75p 415657
21/03/2019 0.73p 0.80p 0.71p 0.75p 3559806
20/03/2019 0.75p 0.78p 0.70p 0.73p 2608198
19/03/2019 0.83p 0.83p 0.75p 0.75p 2026507
18/03/2019 0.83p 0.83p 0.83p 0.83p 0
15/03/2019 0.83p 0.83p 0.80p 0.83p 435035
14/03/2019 0.83p 0.84p 0.80p 0.83p 928012
13/03/2019 0.85p 0.85p 0.80p 0.83p 542652
12/03/2019 0.85p 0.85p 0.81p 0.85p 1258072
11/03/2019 0.90p 0.90p 0.82p 0.85p 341840
08/03/2019 0.90p 0.91p 0.86p 0.90p 629658
07/03/2019 0.93p 1.00p 0.85p 0.90p 1919021
06/03/2019 1.05p 1.05p 0.80p 0.95p 3631091
05/03/2019 0.95p 1.24p 0.92p 1.05p 6838134
04/03/2019 0.83p 1.14p 0.83p 0.95p 15018672
01/03/2019 0.83p 0.85p 0.77p 0.85p 494689
28/02/2019 0.80p 0.83p 0.79p 0.83p 1155916
27/02/2019 0.75p 0.85p 0.71p 0.80p 3984760
26/02/2019 0.70p 0.76p 0.66p 0.75p 4919443
25/02/2019 0.78p 0.78p 0.68p 0.73p 1034090
22/02/2019 0.78p 0.78p 0.76p 0.78p 92487
21/02/2019 0.88p 0.88p 0.73p 0.78p 2152262
20/02/2019 0.90p 0.90p 0.86p 0.88p 175021
19/02/2019 0.93p 0.93p 0.82p 0.90p 1421216
18/02/2019 0.83p 0.97p 0.83p 0.93p 4337201
15/02/2019 0.80p 0.85p 0.77p 0.83p 12399892
14/02/2019 1.68p 1.68p 0.82p 0.83p 17286736
13/02/2019 1.68p 1.68p 1.64p 1.68p 184182
12/02/2019 1.80p 1.80p 1.63p 1.68p 114614
11/02/2019 1.70p 1.70p 1.65p 1.68p 252811
08/02/2019 1.70p 2.00p 1.63p 1.70p 3409101
07/02/2019 1.68p 1.75p 1.66p 1.70p 501160
06/02/2019 1.80p 1.80p 1.38p 1.68p 13022556
05/02/2019 1.70p 1.80p 1.70p 1.80p 662746
04/02/2019 1.75p 1.78p 1.70p 1.70p 443803
01/02/2019 1.75p 1.79p 1.74p 1.75p 252449
31/01/2019 1.85p 1.85p 1.73p 1.80p 1562726

*Close Price adjusted for both dividends and splits