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
30/03/2016 3.50p 3.62p 3.25p 3.38p 804553
29/03/2016 3.50p 3.70p 3.42p 3.50p 983487
24/03/2016 3.50p 3.68p 3.42p 3.50p 674719
23/03/2016 3.50p 3.70p 3.42p 3.50p 513162
22/03/2016 3.75p 3.95p 3.46p 3.50p 1944327
21/03/2016 3.63p 3.90p 3.50p 3.75p 407575
18/03/2016 3.38p 3.73p 3.27p 3.63p 2380909
17/03/2016 3.38p 3.45p 3.17p 3.38p 661466
16/03/2016 3.50p 3.62p 3.28p 3.38p 965197
15/03/2016 3.38p 3.67p 3.13p 3.63p 1082314
14/03/2016 3.63p 3.65p 3.25p 3.38p 1168027
11/03/2016 3.25p 3.72p 3.18p 3.63p 1820259
10/03/2016 3.50p 3.50p 3.15p 3.25p 1255259
09/03/2016 3.50p 3.50p 3.25p 3.50p 1527249
08/03/2016 3.38p 3.65p 3.16p 3.50p 3997969
07/03/2016 3.50p 3.73p 3.25p 3.38p 1956511
04/03/2016 3.38p 3.70p 3.25p 3.63p 2091358
03/03/2016 3.75p 3.88p 2.81p 3.38p 8206381
02/03/2016 4.25p 4.50p 3.25p 3.75p 13543147
01/03/2016 4.38p 4.45p 4.06p 4.25p 2947263
29/02/2016 4.50p 4.84p 4.28p 4.38p 2536265
26/02/2016 4.25p 4.75p 4.20p 4.50p 1178226
25/02/2016 4.25p 4.50p 4.00p 4.25p 895958
24/02/2016 4.13p 4.67p 3.93p 4.25p 2111225
23/02/2016 4.13p 4.25p 3.88p 4.13p 1541797
22/02/2016 4.25p 4.25p 4.00p 4.13p 1133139
19/02/2016 4.13p 4.25p 4.03p 4.25p 857594
18/02/2016 4.25p 4.33p 4.11p 4.25p 594299
17/02/2016 4.25p 4.35p 4.00p 4.25p 2797329
16/02/2016 4.25p 4.34p 4.00p 4.25p 2383851
15/02/2016 4.38p 4.40p 4.00p 4.25p 1630003
12/02/2016 4.13p 4.50p 4.13p 4.38p 1717450
11/02/2016 4.13p 4.20p 3.85p 4.13p 1306357
10/02/2016 4.13p 4.25p 3.98p 4.13p 1850345
09/02/2016 4.13p 4.15p 3.89p 4.13p 1260935
08/02/2016 4.13p 4.36p 4.00p 4.13p 1216039
05/02/2016 4.25p 4.25p 4.13p 4.13p 822704
04/02/2016 4.25p 4.37p 4.13p 4.25p 1232145
03/02/2016 4.25p 4.34p 4.14p 4.25p 1375864
02/02/2016 4.38p 4.41p 4.13p 4.25p 1829614
01/02/2016 4.50p 4.67p 4.25p 4.38p 900805
29/01/2016 4.50p 4.55p 4.26p 4.50p 1097996
28/01/2016 4.88p 5.00p 4.32p 4.50p 1039628
27/01/2016 4.50p 4.82p 4.46p 4.75p 803938
26/01/2016 4.75p 4.78p 4.50p 4.50p 680344
25/01/2016 4.75p 4.83p 4.58p 4.75p 1480979
22/01/2016 4.63p 4.88p 4.35p 4.75p 3106405
21/01/2016 4.63p 4.73p 4.26p 4.38p 1576689
20/01/2016 5.00p 5.10p 4.55p 4.63p 1356558
19/01/2016 4.88p 5.19p 4.60p 5.00p 774407
18/01/2016 4.75p 5.29p 4.75p 4.88p 1409384
15/01/2016 4.88p 4.89p 4.61p 4.75p 635350
14/01/2016 5.13p 5.13p 4.75p 4.88p 414288
13/01/2016 5.38p 5.38p 4.83p 5.13p 612223
12/01/2016 5.00p 5.10p 4.82p 5.00p 456413
11/01/2016 5.13p 5.25p 4.68p 5.00p 3144916
08/01/2016 5.00p 5.25p 4.83p 5.13p 794713
07/01/2016 5.00p 5.20p 4.83p 5.00p 756905
06/01/2016 5.00p 5.25p 4.83p 5.00p 236253
05/01/2016 5.00p 5.30p 4.90p 5.00p 731723
04/01/2016 5.38p 5.48p 4.50p 5.00p 2556319
31/12/2015 5.50p 5.60p 5.02p 5.38p 562780
30/12/2015 4.88p 5.69p 4.68p 5.50p 3200816
29/12/2015 4.38p 4.95p 4.38p 4.88p 2172253
24/12/2015 4.13p 4.38p 4.06p 4.38p 795040
23/12/2015 4.00p 4.25p 4.00p 4.13p 3043730
22/12/2015 4.13p 4.15p 3.88p 4.00p 579179
21/12/2015 4.13p 4.18p 3.97p 4.13p 1434715
18/12/2015 4.13p 4.19p 4.00p 4.13p 353392
17/12/2015 4.00p 4.25p 4.00p 4.13p 596043
16/12/2015 4.13p 4.25p 3.93p 4.00p 396700
15/12/2015 4.13p 4.38p 4.02p 4.13p 885757
14/12/2015 3.88p 4.43p 3.88p 4.13p 2134574
11/12/2015 3.63p 4.50p 3.63p 3.88p 4660954
10/12/2015 3.63p 3.65p 3.50p 3.63p 1296007
09/12/2015 3.75p 3.75p 3.38p 3.63p 1866829
08/12/2015 3.75p 3.83p 3.56p 3.75p 1132261
07/12/2015 4.00p 4.25p 3.65p 3.75p 1411563
04/12/2015 4.00p 4.12p 3.85p 4.00p 239995
03/12/2015 4.13p 4.18p 3.76p 4.00p 998331
02/12/2015 3.88p 4.50p 3.83p 4.13p 3481733
01/12/2015 3.75p 4.19p 3.65p 3.88p 1640008
30/11/2015 3.88p 3.92p 3.64p 3.75p 2552935
27/11/2015 3.88p 4.20p 3.80p 4.00p 1392122
26/11/2015 3.88p 3.88p 3.75p 3.88p 902145
25/11/2015 4.00p 4.05p 3.74p 3.88p 1392960
24/11/2015 4.00p 4.10p 3.70p 4.00p 2080762
23/11/2015 4.00p 4.25p 3.86p 4.00p 409518
20/11/2015 4.00p 4.08p 3.88p 4.00p 492318
19/11/2015 3.88p 4.20p 3.88p 4.00p 1650597
18/11/2015 4.13p 4.13p 3.75p 3.88p 2451701
17/11/2015 4.13p 4.13p 3.75p 4.13p 2570860
16/11/2015 4.25p 4.25p 3.80p 4.13p 1022483
13/11/2015 4.38p 4.42p 4.00p 4.25p 1620511
12/11/2015 4.50p 4.64p 4.25p 4.38p 822787
11/11/2015 4.63p 4.73p 4.38p 4.50p 1072397
10/11/2015 4.63p 4.72p 4.57p 4.63p 574284
09/11/2015 4.88p 5.00p 4.53p 4.63p 980095
06/11/2015 4.75p 4.87p 4.63p 4.75p 435531
05/11/2015 4.88p 5.00p 4.56p 4.88p 2193730
04/11/2015 5.13p 5.13p 4.38p 4.63p 2396378
03/11/2015 5.13p 5.37p 4.80p 5.00p 1543921
02/11/2015 5.13p 5.30p 4.90p 5.13p 953631
30/10/2015 5.00p 5.75p 5.00p 5.13p 2001190
29/10/2015 4.88p 5.20p 4.88p 5.00p 1726821
28/10/2015 5.13p 5.20p 4.83p 4.88p 992507
27/10/2015 4.88p 5.50p 4.88p 5.13p 1190035
26/10/2015 5.13p 5.18p 4.75p 4.88p 781864
23/10/2015 5.38p 5.38p 5.01p 5.13p 611254
22/10/2015 5.38p 5.53p 5.15p 5.38p 639665
21/10/2015 5.50p 5.70p 5.00p 5.38p 3605800
20/10/2015 5.25p 5.79p 5.21p 5.50p 1655396
19/10/2015 5.38p 5.70p 5.10p 5.25p 1203282
16/10/2015 5.38p 5.50p 5.25p 5.38p 332769
15/10/2015 5.88p 5.88p 5.16p 5.38p 1970403
14/10/2015 5.50p 5.50p 5.20p 5.38p 220347
13/10/2015 5.75p 5.75p 5.27p 5.50p 778088
12/10/2015 5.63p 6.13p 5.25p 5.75p 5457350
09/10/2015 5.13p 5.25p 5.11p 5.13p 1754833
08/10/2015 5.38p 5.38p 5.08p 5.13p 2763448
07/10/2015 5.50p 5.55p 5.28p 5.38p 1469053
06/10/2015 5.50p 5.65p 5.28p 5.50p 2225208
05/10/2015 5.38p 5.75p 5.38p 5.50p 1523279
02/10/2015 5.50p 5.75p 5.03p 5.50p 1880140
01/10/2015 5.63p 5.90p 5.36p 5.50p 827381
30/09/2015 5.75p 5.90p 5.36p 5.63p 1902413
29/09/2015 5.88p 6.05p 5.48p 5.75p 908517
28/09/2015 5.75p 6.25p 5.75p 5.88p 2406557
25/09/2015 5.75p 6.00p 5.60p 5.75p 643165
24/09/2015 5.63p 5.99p 5.51p 5.75p 1038518
23/09/2015 5.75p 6.15p 5.45p 5.63p 2041039
22/09/2015 5.38p 5.93p 5.13p 5.75p 2278984
21/09/2015 5.50p 5.65p 5.23p 5.38p 1398545
18/09/2015 5.25p 5.75p 5.25p 5.50p 814213
17/09/2015 5.25p 5.40p 5.20p 5.25p 920871
16/09/2015 5.38p 5.40p 5.08p 5.25p 1942199
15/09/2015 5.50p 5.60p 5.25p 5.38p 647121
14/09/2015 5.75p 5.88p 5.18p 5.50p 2142886
11/09/2015 6.13p 6.15p 5.68p 5.75p 1875862
10/09/2015 6.00p 6.16p 5.75p 6.13p 2751611
09/09/2015 6.13p 6.68p 6.07p 6.13p 6614921
08/09/2015 5.50p 6.38p 5.33p 6.13p 4990621
07/09/2015 5.25p 5.89p 5.10p 5.50p 2291750
04/09/2015 4.88p 5.59p 4.86p 5.25p 3279274
03/09/2015 4.38p 5.00p 4.14p 4.88p 3030583
02/09/2015 4.50p 4.50p 4.11p 4.38p 1036420
01/09/2015 4.50p 4.50p 4.16p 4.50p 831277
28/08/2015 4.25p 4.50p 4.10p 4.50p 1172684
27/08/2015 4.13p 4.68p 4.03p 4.25p 2295145
26/08/2015 4.25p 4.40p 4.07p 4.13p 2430031
25/08/2015 4.13p 4.42p 4.00p 4.25p 3154489
24/08/2015 4.63p 4.74p 3.83p 4.13p 3001441
21/08/2015 4.75p 5.00p 4.51p 4.75p 2526641
20/08/2015 4.75p 5.00p 4.50p 4.75p 1199656
19/08/2015 4.25p 4.90p 4.22p 4.75p 1990495
18/08/2015 4.00p 4.37p 4.00p 4.25p 1089833
17/08/2015 4.25p 4.39p 4.00p 4.00p 1249061
14/08/2015 4.50p 4.55p 4.15p 4.25p 1190029
13/08/2015 4.38p 4.68p 4.00p 4.50p 1788399
12/08/2015 4.88p 5.70p 4.25p 4.38p 9992720
11/08/2015 4.13p 4.39p 3.92p 4.13p 1393216
10/08/2015 4.25p 4.44p 4.00p 4.13p 341310
07/08/2015 4.00p 4.35p 3.93p 4.25p 384403
06/08/2015 4.13p 4.17p 3.75p 4.00p 1297869
05/08/2015 4.00p 4.25p 3.85p 4.13p 1470961
04/08/2015 4.38p 4.38p 3.88p 4.00p 2418694
03/08/2015 4.25p 4.50p 4.25p 4.38p 2969546
31/07/2015 3.88p 4.50p 3.88p 4.25p 3238902
30/07/2015 4.00p 4.10p 3.77p 3.88p 819737
29/07/2015 4.00p 4.14p 3.87p 4.00p 540103
28/07/2015 4.00p 4.17p 3.75p 4.00p 1122754
27/07/2015 4.00p 4.05p 3.75p 4.00p 773094
24/07/2015 3.63p 4.15p 3.60p 4.00p 1774059
23/07/2015 3.88p 3.97p 3.40p 3.63p 2525787
22/07/2015 4.13p 4.18p 3.82p 3.88p 2356471
21/07/2015 4.38p 4.38p 4.10p 4.13p 2558944
20/07/2015 4.13p 4.24p 4.06p 4.13p 1392616
17/07/2015 4.38p 4.39p 4.05p 4.13p 1175182
16/07/2015 4.38p 4.73p 4.27p 4.38p 1206985
15/07/2015 4.38p 4.66p 4.28p 4.38p 1262817
14/07/2015 4.38p 4.65p 4.34p 4.38p 609349
13/07/2015 4.88p 5.00p 4.38p 4.38p 2045525
10/07/2015 4.75p 5.00p 4.68p 4.88p 916868
09/07/2015 4.88p 5.00p 4.58p 4.75p 2712945
08/07/2015 4.50p 5.13p 4.50p 4.88p 3196334
07/07/2015 4.00p 4.90p 4.00p 4.50p 4579921
06/07/2015 3.88p 4.37p 3.79p 4.00p 1022390
03/07/2015 4.13p 4.13p 3.66p 3.88p 3148197
02/07/2015 4.13p 4.22p 4.00p 4.13p 939212
01/07/2015 4.25p 4.40p 4.00p 4.13p 2930833
30/06/2015 3.50p 4.15p 3.50p 4.00p 1941896
29/06/2015 3.75p 3.75p 3.36p 3.50p 1336211
26/06/2015 3.63p 3.85p 3.61p 3.75p 1156153
25/06/2015 3.88p 3.99p 3.58p 3.63p 3095781
24/06/2015 4.25p 4.25p 3.65p 3.88p 3638021
23/06/2015 4.25p 4.28p 3.85p 4.13p 3411975
22/06/2015 4.38p 4.50p 4.13p 4.25p 1550064
19/06/2015 4.38p 4.50p 4.20p 4.38p 1417382
18/06/2015 4.38p 4.75p 4.27p 4.38p 940542
17/06/2015 4.25p 4.60p 4.17p 4.38p 1412984

*Close Price adjusted for both dividends and splits