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
13/04/2012 37.50p 39.75p 34.88p 37.50p 4667
12/04/2012 35.62p 39.75p 35.62p 37.50p 11522
11/04/2012 35.62p 37.50p 35.40p 35.62p 10583
10/04/2012 35.62p 37.50p 35.40p 35.62p 1496
05/04/2012 39.37p 40.50p 34.65p 35.62p 65255
04/04/2012 39.37p 39.37p 33.75p 34.50p 12667
03/04/2012 39.37p 39.37p 36.45p 39.37p 3924
02/04/2012 39.37p 40.35p 36.36p 39.37p 18517
30/03/2012 31.87p 36.60p 31.87p 34.50p 74726
29/03/2012 35.62p 35.62p 30.75p 31.87p 16808
28/03/2012 35.62p 35.62p 33.75p 35.62p 6626
27/03/2012 35.62p 35.62p 33.75p 35.62p 4269
26/03/2012 35.62p 35.62p 33.75p 35.62p 0
23/03/2012 35.62p 35.62p 33.75p 35.62p 2667
22/03/2012 35.62p 35.62p 33.88p 35.62p 15698
21/03/2012 35.62p 35.97p 34.13p 35.62p 5391
20/03/2012 35.62p 35.62p 34.65p 35.62p 0
19/03/2012 35.62p 35.62p 34.65p 35.62p 973
16/03/2012 35.62p 36.00p 35.62p 35.62p 8098
15/03/2012 35.62p 35.62p 33.75p 35.62p 6640
14/03/2012 35.62p 36.30p 35.55p 35.62p 11667
13/03/2012 35.62p 36.30p 35.10p 35.62p 13333
12/03/2012 35.62p 37.50p 35.25p 35.62p 20189
09/03/2012 39.37p 39.37p 35.25p 35.62p 23996
08/03/2012 37.50p 40.43p 34.50p 39.37p 76785
07/03/2012 37.50p 39.00p 36.00p 37.50p 14214
06/03/2012 37.50p 41.25p 35.40p 37.50p 85885
05/03/2012 35.62p 40.43p 34.50p 39.37p 77117
02/03/2012 33.75p 37.50p 33.75p 35.62p 21382
01/03/2012 35.62p 37.50p 31.51p 33.75p 50465
29/02/2012 35.62p 40.43p 33.75p 35.62p 63582
28/02/2012 35.62p 40.50p 33.75p 35.62p 35419
27/02/2012 35.62p 38.25p 32.25p 35.62p 35820
24/02/2012 33.75p 37.50p 32.70p 35.62p 34043
23/02/2012 33.75p 33.90p 33.00p 33.75p 24149
22/02/2012 37.50p 37.50p 31.13p 33.75p 39006
21/02/2012 33.75p 34.50p 30.00p 33.75p 35615
20/02/2012 28.13p 34.35p 28.13p 33.75p 57427
17/02/2012 30.00p 30.45p 28.04p 28.13p 24503
16/02/2012 33.75p 33.75p 30.00p 30.00p 8433
15/02/2012 30.00p 33.75p 30.00p 33.75p 120036
14/02/2012 30.00p 30.00p 28.73p 30.00p 8912
13/02/2012 30.00p 32.40p 28.09p 30.00p 6759
10/02/2012 30.00p 32.40p 27.75p 30.00p 35200
09/02/2012 35.62p 35.62p 27.38p 30.00p 139838
08/02/2012 35.62p 41.55p 27.45p 35.62p 122655
07/02/2012 24.37p 41.25p 23.63p 36.75p 406616
06/02/2012 24.37p 24.75p 22.50p 24.37p 85104
03/02/2012 24.37p 24.37p 22.50p 24.37p 4333
02/02/2012 24.37p 25.05p 21.75p 24.37p 78101
01/02/2012 22.50p 26.21p 20.63p 24.37p 75945
31/01/2012 22.50p 22.50p 22.35p 22.50p 8949
30/01/2012 22.50p 22.50p 18.90p 22.50p 17526
27/01/2012 22.50p 22.50p 18.83p 22.50p 9778
26/01/2012 22.50p 22.50p 18.75p 22.50p 52721
25/01/2012 22.50p 22.50p 19.05p 22.50p 0
24/01/2012 22.50p 22.50p 19.05p 22.50p 11879
23/01/2012 22.50p 22.50p 18.75p 22.50p 0
20/01/2012 22.50p 22.50p 18.75p 22.50p 11322
19/01/2012 22.50p 22.50p 18.90p 22.50p 4000
18/01/2012 22.50p 22.50p 18.98p 22.50p 10829
17/01/2012 22.50p 23.25p 22.50p 22.50p 3443
16/01/2012 24.37p 24.37p 20.63p 22.50p 5532
13/01/2012 24.37p 24.37p 22.50p 24.37p 2934
12/01/2012 22.50p 24.37p 18.75p 24.37p 107446
11/01/2012 22.50p 22.50p 18.83p 22.50p 55395
10/01/2012 20.63p 23.85p 20.27p 22.50p 34942
09/01/2012 24.37p 24.37p 20.25p 20.63p 56080
06/01/2012 24.37p 25.50p 23.25p 24.37p 13400
05/01/2012 30.00p 30.00p 24.00p 24.37p 20395
04/01/2012 30.00p 30.00p 26.25p 30.00p 6667
03/01/2012 30.00p 30.00p 26.25p 30.00p 0
30/12/2011 30.00p 30.00p 26.25p 30.00p 4600
29/12/2011 30.00p 30.00p 26.25p 30.00p 2667
28/12/2011 30.00p 30.00p 26.25p 30.00p 2205
23/12/2011 30.00p 30.75p 26.25p 30.00p 19734
22/12/2011 30.00p 31.87p 26.25p 30.00p 4203
21/12/2011 30.00p 30.00p 26.25p 30.00p 333
20/12/2011 30.00p 30.00p 30.00p 30.00p 1667
19/12/2011 30.00p 30.00p 26.70p 30.00p 22770
16/12/2011 30.00p 30.00p 26.67p 30.00p 0
15/12/2011 30.00p 30.00p 26.67p 30.00p 0
14/12/2011 30.00p 30.00p 26.67p 30.00p 2000
13/12/2011 30.00p 30.00p 29.85p 30.00p 6558
12/12/2011 30.00p 30.00p 28.35p 30.00p 0
09/12/2011 30.00p 30.00p 28.35p 30.00p 0
08/12/2011 30.00p 30.00p 28.35p 30.00p 35966
07/12/2011 30.00p 30.75p 30.00p 30.00p 9209
06/12/2011 30.00p 30.00p 26.40p 30.00p 55625
05/12/2011 30.00p 30.00p 27.82p 30.00p 1024
02/12/2011 30.00p 30.00p 27.83p 30.00p 16667
01/12/2011 30.00p 30.75p 27.45p 30.00p 6397
30/11/2011 30.00p 30.75p 28.13p 30.00p 0
29/11/2011 28.13p 30.75p 28.13p 30.00p 2650
28/11/2011 30.00p 30.00p 27.07p 28.13p 6000
25/11/2011 31.87p 32.55p 26.63p 30.00p 38926
24/11/2011 31.87p 31.87p 27.00p 31.87p 0
23/11/2011 30.00p 31.87p 27.00p 31.87p 37200
22/11/2011 30.00p 30.75p 26.25p 30.00p 3489
21/11/2011 30.00p 30.00p 26.63p 30.00p 9845
18/11/2011 31.87p 31.87p 26.63p 30.00p 26659
17/11/2011 35.62p 35.62p 30.00p 31.87p 14664
16/11/2011 35.62p 37.35p 30.00p 35.62p 43598
15/11/2011 37.50p 37.50p 33.75p 35.62p 7000
14/11/2011 37.50p 39.60p 33.75p 37.50p 15403
11/11/2011 37.50p 44.50p 37.50p 37.50p 0
10/11/2011 37.50p 44.50p 37.50p 37.50p 0
09/11/2011 37.50p 44.50p 37.50p 37.50p 0
08/11/2011 37.50p 44.50p 37.50p 37.50p 0
07/11/2011 37.50p 44.50p 37.50p 37.50p 45647
04/11/2011 37.50p 39.37p 35.62p 37.50p 0
03/11/2011 37.50p 39.37p 35.62p 37.50p 0
02/11/2011 39.37p 39.37p 37.50p 39.37p 0
01/11/2011 39.37p 39.37p 37.50p 39.37p 4564
31/10/2011 35.62p 39.75p 35.62p 39.37p 4446
28/10/2011 35.62p 36.75p 35.62p 35.62p 0
27/10/2011 35.62p 36.75p 35.62p 35.62p 1200
26/10/2011 35.62p 35.62p 24.37p 35.62p 0
25/10/2011 35.62p 35.62p 24.37p 35.62p 40267
24/10/2011 35.62p 37.28p 35.62p 35.62p 5435
21/10/2011 35.62p 35.62p 30.00p 35.62p 667
20/10/2011 37.50p 38.25p 33.75p 35.62p 0
19/10/2011 35.62p 38.25p 33.75p 37.50p 0
18/10/2011 35.62p 38.25p 33.75p 35.62p 0
17/10/2011 35.62p 38.25p 33.75p 35.62p 0
14/10/2011 37.50p 38.25p 33.75p 35.62p 2067
13/10/2011 33.75p 38.50p 33.75p 37.50p 14705
12/10/2011 33.75p 35.25p 33.75p 33.75p 2667
11/10/2011 33.75p 34.50p 30.00p 33.75p 18467
10/10/2011 33.75p 33.75p 33.00p 33.75p 758
07/10/2011 33.75p 33.75p 30.00p 33.75p 7333
06/10/2011 28.13p 29.06p 28.13p 28.13p 7749
05/10/2011 24.37p 30.00p 24.37p 28.13p 61920
04/10/2011 31.87p 31.87p 24.30p 24.37p 30133
03/10/2011 31.87p 31.87p 30.00p 31.87p 10000
30/09/2011 31.87p 32.93p 30.00p 31.87p 0
29/09/2011 31.87p 32.93p 30.00p 31.87p 26459
28/09/2011 31.87p 33.75p 31.87p 31.87p 17033
27/09/2011 31.87p 32.10p 30.15p 31.87p 798
26/09/2011 31.87p 35.62p 27.00p 31.87p 0
23/09/2011 35.62p 35.62p 27.00p 31.87p 33415
22/09/2011 37.50p 37.50p 34.50p 35.62p 10276
21/09/2011 37.50p 37.50p 35.10p 37.50p 0
20/09/2011 37.50p 37.50p 35.10p 37.50p 0
19/09/2011 37.50p 37.50p 35.10p 37.50p 0
16/09/2011 37.50p 37.50p 35.10p 37.50p 0
15/09/2011 37.50p 37.50p 35.10p 37.50p 0
14/09/2011 37.50p 37.50p 35.03p 37.50p 6667
13/09/2011 37.50p 39.37p 35.03p 37.50p 2291
12/09/2011 37.50p 39.37p 35.03p 37.50p 2291
09/09/2011 37.50p 39.37p 37.50p 37.50p 0
08/09/2011 37.50p 39.37p 37.50p 37.50p 0
07/09/2011 39.37p 39.37p 37.50p 37.50p 122
06/09/2011 41.25p 41.25p 38.55p 39.37p 5068
05/09/2011 41.25p 41.25p 39.37p 41.25p 0
02/09/2011 41.25p 41.25p 39.37p 41.25p 0
01/09/2011 39.37p 41.25p 39.37p 41.25p 7333
31/08/2011 41.25p 41.25p 38.32p 39.37p 7333
30/08/2011 41.25p 41.25p 41.25p 41.25p 521
26/08/2011 45.00p 45.00p 37.79p 41.25p 8333
25/08/2011 45.00p 45.00p 41.82p 45.00p 2000
24/08/2011 45.00p 45.75p 41.25p 45.00p 0
23/08/2011 45.00p 45.75p 41.25p 45.00p 72667
22/08/2011 43.13p 45.00p 42.83p 45.00p 16867
19/08/2011 43.13p 45.00p 39.60p 43.13p 17555
18/08/2011 45.00p 45.00p 39.61p 43.13p 8434
17/08/2011 37.50p 46.50p 37.50p 45.00p 46181
16/08/2011 37.50p 39.00p 37.50p 37.50p 364
15/08/2011 35.62p 38.62p 33.75p 37.50p 19495
12/08/2011 33.75p 36.00p 33.75p 33.75p 13581
11/08/2011 33.75p 34.35p 30.00p 33.75p 8800
10/08/2011 33.75p 33.75p 30.00p 33.75p 0
09/08/2011 33.75p 33.75p 30.00p 33.75p 810
08/08/2011 35.62p 35.62p 30.00p 35.62p 0
05/08/2011 37.50p 37.50p 30.00p 35.62p 3633
04/08/2011 45.00p 45.00p 33.75p 37.50p 23646
03/08/2011 45.00p 45.00p 43.50p 45.00p 6667
02/08/2011 45.00p 45.00p 43.50p 45.00p 3333
01/08/2011 45.00p 45.00p 41.25p 45.00p 17279
29/07/2011 45.00p 46.50p 42.00p 45.00p 0
28/07/2011 45.00p 46.50p 42.00p 45.00p 0
27/07/2011 45.00p 46.50p 42.00p 45.00p 42219
26/07/2011 45.00p 45.00p 41.25p 45.00p 1667
25/07/2011 45.00p 45.00p 41.25p 45.00p 0
22/07/2011 45.00p 45.00p 41.25p 45.00p 3333
21/07/2011 45.00p 45.00p 41.25p 45.00p 6667
20/07/2011 45.00p 45.00p 41.25p 45.00p 667
19/07/2011 45.00p 45.00p 41.25p 45.00p 5000
18/07/2011 43.13p 46.88p 43.13p 45.00p 35156
15/07/2011 43.13p 44.60p 43.13p 43.13p 4341
14/07/2011 43.13p 45.00p 43.13p 43.13p 7524
13/07/2011 45.00p 45.00p 42.00p 43.13p 1667
12/07/2011 45.00p 45.30p 45.00p 45.00p 2404
11/07/2011 46.88p 46.88p 45.00p 45.00p 2116
08/07/2011 52.50p 52.50p 45.00p 46.88p 23767
07/07/2011 52.50p 52.50p 48.75p 52.50p 36191
06/07/2011 50.63p 56.25p 45.00p 52.50p 30962
05/07/2011 45.00p 54.60p 43.13p 50.63p 70882
04/07/2011 41.25p 48.75p 41.25p 43.13p 5000
01/07/2011 41.25p 45.00p 41.25p 41.25p 5228

*Close Price adjusted for both dividends and splits