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
16/06/2015 4.50p 4.50p 4.10p 4.25p 2555034
15/06/2015 4.75p 4.75p 4.38p 4.50p 620684
12/06/2015 4.75p 5.00p 4.50p 4.63p 2058497
11/06/2015 4.75p 4.75p 4.31p 4.75p 2329547
10/06/2015 4.88p 5.00p 4.55p 4.75p 1093204
09/06/2015 5.25p 6.25p 4.76p 4.88p 2504921
08/06/2015 4.63p 5.00p 4.39p 4.75p 1083519
05/06/2015 4.38p 5.00p 4.35p 4.63p 2115771
04/06/2015 4.75p 4.75p 4.33p 4.38p 3243567
03/06/2015 4.88p 5.00p 4.62p 4.75p 2454586
02/06/2015 4.88p 4.95p 4.56p 4.88p 3323672
01/06/2015 5.13p 5.18p 4.62p 4.88p 4031975
29/05/2015 4.88p 5.35p 4.86p 5.13p 1678669
28/05/2015 4.88p 4.95p 4.63p 4.88p 2123218
27/05/2015 5.00p 5.10p 4.75p 4.88p 3669099
26/05/2015 5.50p 5.50p 4.90p 5.00p 3661663
22/05/2015 5.25p 5.37p 5.08p 5.13p 3011949
21/05/2015 5.63p 5.63p 5.06p 5.25p 2111732
20/05/2015 5.50p 5.63p 5.20p 5.63p 2519245
19/05/2015 5.63p 5.75p 5.38p 5.50p 790134
18/05/2015 5.38p 6.00p 5.25p 5.63p 4344360
15/05/2015 5.25p 6.00p 5.11p 5.38p 4282886
14/05/2015 5.38p 5.40p 5.10p 5.25p 2964267
13/05/2015 5.38p 5.38p 5.13p 5.38p 1205501
12/05/2015 5.50p 5.67p 5.25p 5.38p 1776071
11/05/2015 5.13p 5.75p 4.88p 5.50p 4668592
08/05/2015 5.25p 5.27p 4.87p 5.13p 1827970
07/05/2015 5.25p 5.64p 4.85p 5.25p 4414295
06/05/2015 5.25p 5.50p 5.00p 5.13p 3965498
05/05/2015 5.63p 5.63p 5.11p 5.25p 4522202
01/05/2015 5.75p 5.78p 5.30p 5.63p 2408728
30/04/2015 6.00p 6.13p 5.50p 5.75p 2565570
29/04/2015 6.25p 6.50p 5.68p 6.00p 3201356
28/04/2015 6.25p 6.50p 5.75p 6.25p 2998039
27/04/2015 6.50p 6.50p 5.86p 6.25p 2779569
24/04/2015 6.38p 6.70p 6.00p 6.50p 4406689
23/04/2015 6.00p 6.70p 5.86p 6.38p 4765621
22/04/2015 6.38p 6.38p 5.80p 5.88p 7376295
21/04/2015 7.25p 7.74p 6.00p 6.38p 22395156
20/04/2015 7.38p 9.75p 5.50p 7.13p 30007648
17/04/2015 4.63p 4.76p 4.61p 4.63p 1288988
16/04/2015 4.63p 4.75p 4.40p 4.63p 2972040
15/04/2015 4.75p 4.95p 4.56p 4.63p 1353385
14/04/2015 4.63p 5.00p 4.44p 4.75p 4396948
13/04/2015 4.38p 4.72p 4.34p 4.63p 3127490
10/04/2015 4.38p 4.69p 4.25p 4.38p 2111742
09/04/2015 4.63p 4.63p 4.00p 4.38p 6524328
08/04/2015 5.13p 5.20p 4.50p 4.63p 4543554
07/04/2015 5.38p 6.05p 4.75p 5.13p 12893592
02/04/2015 4.75p 5.75p 4.50p 5.38p 6015901
01/04/2015 4.25p 5.10p 4.25p 4.75p 4914144
31/03/2015 4.50p 4.50p 4.00p 4.10p 5094254
30/03/2015 4.50p 4.74p 4.16p 4.50p 1964753
27/03/2015 4.63p 4.69p 4.25p 4.50p 761741
26/03/2015 4.75p 4.83p 4.22p 4.63p 1058723
25/03/2015 4.50p 5.25p 4.25p 4.75p 1930362
24/03/2015 4.63p 4.75p 4.10p 4.50p 5571273
23/03/2015 4.75p 5.00p 4.36p 4.63p 2177502
20/03/2015 5.00p 5.10p 4.57p 4.75p 1414313
19/03/2015 5.00p 5.25p 4.68p 5.00p 937875
18/03/2015 5.00p 5.00p 4.55p 5.00p 2373872
17/03/2015 5.00p 5.13p 4.56p 5.00p 2428365
16/03/2015 4.88p 5.45p 4.83p 5.13p 3086951
13/03/2015 5.13p 5.31p 4.56p 5.00p 3900156
12/03/2015 4.63p 5.40p 4.34p 5.00p 3330782
11/03/2015 4.38p 4.75p 4.35p 4.50p 2520771
10/03/2015 5.13p 5.20p 4.25p 4.38p 5728222
09/03/2015 5.13p 5.25p 4.50p 5.13p 2072926
06/03/2015 4.88p 5.25p 4.86p 5.13p 1808340
05/03/2015 4.88p 5.25p 4.50p 4.88p 2772336
04/03/2015 5.13p 5.16p 4.86p 4.88p 2118640
03/03/2015 5.13p 5.27p 5.08p 5.13p 1548749
02/03/2015 5.75p 5.75p 4.88p 5.13p 8496189
27/02/2015 5.75p 5.93p 5.50p 5.75p 907723
26/02/2015 5.75p 6.25p 5.53p 5.75p 3787997
25/02/2015 5.88p 5.95p 5.30p 5.75p 2506809
24/02/2015 6.13p 6.25p 5.52p 5.88p 2916705
23/02/2015 6.25p 6.75p 6.05p 6.13p 1562385
20/02/2015 6.00p 6.50p 5.95p 6.25p 1178677
19/02/2015 5.88p 6.50p 5.75p 6.00p 2667197
18/02/2015 6.25p 6.40p 5.81p 5.88p 1981164
17/02/2015 6.00p 6.50p 5.75p 6.13p 2204690
16/02/2015 5.63p 6.70p 5.63p 6.00p 2043692
13/02/2015 5.38p 5.88p 5.38p 5.63p 1462738
12/02/2015 5.63p 5.83p 5.35p 5.38p 2545302
11/02/2015 5.88p 6.00p 5.50p 5.63p 1081784
10/02/2015 6.63p 6.63p 5.53p 5.88p 3626328
09/02/2015 6.88p 7.30p 6.00p 6.13p 2682066
06/02/2015 6.13p 7.35p 5.93p 6.88p 2744455
05/02/2015 5.88p 6.60p 5.80p 6.13p 2510336
04/02/2015 5.50p 5.98p 5.35p 5.88p 2443413
03/02/2015 5.88p 5.90p 5.08p 5.88p 5303401
02/02/2015 5.88p 6.40p 5.66p 5.88p 4152736
30/01/2015 5.88p 6.17p 5.50p 5.88p 7835200
29/01/2015 6.25p 6.60p 5.78p 5.88p 2027590
28/01/2015 6.25p 6.75p 6.11p 6.25p 3365304
27/01/2015 7.13p 7.13p 6.08p 6.25p 3402305
26/01/2015 6.75p 7.50p 6.30p 6.75p 1843905
23/01/2015 7.00p 7.30p 6.25p 6.75p 4644769
22/01/2015 7.13p 7.45p 6.88p 7.00p 1723418
21/01/2015 7.75p 7.75p 7.04p 7.13p 2965163
20/01/2015 7.75p 8.20p 7.11p 7.75p 4343950
19/01/2015 7.88p 9.00p 7.56p 7.88p 9325931
16/01/2015 7.50p 8.25p 7.50p 7.63p 2312388
15/01/2015 7.38p 8.40p 7.36p 7.50p 3887057
14/01/2015 7.38p 8.30p 6.54p 7.38p 5403911
13/01/2015 6.63p 7.50p 5.73p 7.38p 6834588
12/01/2015 7.00p 7.25p 6.53p 6.63p 2043501
09/01/2015 7.25p 7.33p 6.25p 7.00p 3383302
08/01/2015 7.50p 7.85p 6.75p 7.25p 5950111
07/01/2015 7.75p 7.75p 7.25p 7.50p 2690275
06/01/2015 8.13p 8.25p 7.44p 7.75p 6492953
05/01/2015 8.50p 9.00p 7.85p 8.13p 4855722
02/01/2015 8.50p 8.65p 7.90p 8.50p 1749949
31/12/2014 8.38p 8.70p 8.05p 8.25p 1437814
30/12/2014 9.75p 9.85p 7.92p 8.38p 5662743
29/12/2014 7.63p 9.25p 7.63p 8.88p 4412307
24/12/2014 8.00p 8.15p 7.31p 7.63p 1404421
23/12/2014 7.13p 8.25p 7.01p 8.00p 3956787
22/12/2014 7.38p 8.15p 6.88p 7.13p 5016311
19/12/2014 8.00p 8.20p 6.85p 7.38p 5280595
18/12/2014 8.75p 10.95p 7.50p 8.00p 8988316
17/12/2014 7.25p 8.50p 6.55p 8.38p 4452809
16/12/2014 8.63p 8.63p 6.30p 7.00p 7834314
15/12/2014 7.88p 8.75p 6.80p 7.63p 8234788
12/12/2014 9.38p 9.38p 6.75p 7.88p 16516712
11/12/2014 11.38p 12.50p 8.50p 9.13p 13351332
10/12/2014 9.38p 10.25p 8.50p 9.75p 12832997
09/12/2014 8.45p 12.50p 8.00p 8.75p 30737456
08/12/2014 6.43p 7.70p 5.44p 7.45p 23339060
05/12/2014 5.28p 6.87p 5.20p 6.23p 26258696
04/12/2014 4.05p 5.98p 3.99p 5.23p 28187534
03/12/2014 2.83p 4.48p 2.75p 4.08p 23188606
02/12/2014 2.65p 2.89p 2.51p 2.73p 8911886
01/12/2014 2.30p 3.15p 2.20p 2.65p 21697664
28/11/2014 1.90p 2.19p 1.86p 2.05p 4121205
27/11/2014 2.00p 2.15p 1.85p 1.90p 10201508
26/11/2014 1.98p 2.09p 1.90p 2.00p 4379808
25/11/2014 1.80p 2.30p 1.80p 1.98p 9691078
24/11/2014 1.65p 1.97p 1.65p 1.80p 6218238
21/11/2014 1.60p 1.81p 1.60p 1.65p 13549233
20/11/2014 1.55p 1.63p 1.48p 1.60p 4095454
19/11/2014 1.60p 1.78p 1.48p 1.55p 6173713
18/11/2014 1.50p 1.70p 1.48p 1.63p 3991459
17/11/2014 1.45p 1.55p 1.45p 1.50p 5357016
14/11/2014 1.40p 1.60p 1.26p 1.45p 3781096
13/11/2014 1.45p 1.60p 1.33p 1.45p 1866252
12/11/2014 1.40p 1.60p 1.32p 1.45p 2889281
11/11/2014 1.35p 1.50p 1.30p 1.40p 2196189
10/11/2014 1.28p 1.40p 1.19p 1.35p 2859139
07/11/2014 1.33p 1.35p 1.20p 1.28p 1864175
06/11/2014 1.35p 1.35p 1.25p 1.33p 130321
05/11/2014 1.35p 1.35p 1.33p 1.35p 134515
04/11/2014 1.35p 1.35p 1.33p 1.35p 37244
03/11/2014 1.40p 1.43p 1.33p 1.40p 495872
31/10/2014 1.40p 1.42p 1.30p 1.40p 597168
30/10/2014 1.28p 1.59p 1.28p 1.40p 3050224
29/10/2014 1.43p 1.60p 1.20p 1.28p 3492780
28/10/2014 1.23p 1.55p 1.20p 1.43p 3398480
27/10/2014 1.23p 1.24p 1.18p 1.23p 423000
24/10/2014 1.18p 1.24p 1.18p 1.23p 1383803
23/10/2014 1.25p 1.30p 1.17p 1.18p 1861939
22/10/2014 1.25p 1.25p 1.20p 1.25p 30000
21/10/2014 1.30p 1.30p 1.20p 1.25p 275000
20/10/2014 1.25p 1.35p 1.20p 1.30p 797515
17/10/2014 1.20p 1.30p 1.10p 1.25p 1714925
16/10/2014 1.35p 1.35p 1.10p 1.20p 1490304
15/10/2014 1.25p 1.35p 1.22p 1.35p 2021583
14/10/2014 1.32p 1.40p 1.23p 1.25p 3103828
13/10/2014 1.43p 1.43p 1.28p 1.33p 5570133
10/10/2014 1.43p 1.49p 1.41p 1.43p 2355181
09/10/2014 1.55p 1.57p 1.43p 1.43p 3684756
08/10/2014 1.80p 1.80p 1.50p 1.50p 8831716
07/10/2014 1.83p 1.90p 1.74p 1.90p 5359147
06/10/2014 1.75p 1.85p 1.67p 1.83p 1436993
03/10/2014 1.75p 1.85p 1.66p 1.75p 3093510
02/10/2014 1.78p 1.80p 1.67p 1.75p 422888
01/10/2014 1.80p 1.80p 1.70p 1.80p 158615
30/09/2014 1.70p 1.83p 1.65p 1.80p 927039
29/09/2014 1.90p 1.95p 1.79p 1.88p 1855061
26/09/2014 2.00p 2.00p 1.73p 1.75p 910753
25/09/2014 2.03p 2.04p 1.79p 2.00p 321270
24/09/2014 1.93p 2.10p 1.87p 2.03p 675064
23/09/2014 1.95p 2.00p 1.83p 1.93p 1981666
22/09/2014 2.00p 2.25p 1.80p 1.95p 4191077
19/09/2014 1.80p 1.87p 1.73p 1.80p 584480
18/09/2014 1.88p 1.88p 1.70p 1.80p 1015315
17/09/2014 1.80p 1.97p 1.78p 1.93p 1294335
16/09/2014 1.90p 1.93p 1.70p 1.80p 602295
15/09/2014 1.90p 1.94p 1.80p 1.90p 686390
12/09/2014 1.93p 2.00p 1.80p 1.93p 1330960
11/09/2014 2.00p 2.02p 1.87p 1.93p 1295932
10/09/2014 2.05p 2.05p 1.97p 2.00p 756627
09/09/2014 2.05p 2.20p 1.89p 2.05p 2318279
08/09/2014 1.83p 2.05p 1.75p 2.05p 2122790
05/09/2014 1.93p 1.93p 1.76p 1.83p 227219
04/09/2014 1.93p 2.00p 1.86p 1.90p 673887
03/09/2014 2.08p 2.08p 1.85p 1.93p 622727
02/09/2014 1.88p 2.20p 1.88p 2.08p 2685444
01/09/2014 1.90p 1.90p 1.88p 1.88p 0

*Close Price adjusted for both dividends and splits