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
30/06/2011 41.25p 41.25p 39.32p 41.25p 0
29/06/2011 41.25p 41.25p 39.32p 41.25p 8333
28/06/2011 41.25p 44.25p 41.25p 41.25p 667
27/06/2011 41.25p 44.25p 41.25p 41.25p 129
24/06/2011 41.25p 43.13p 39.15p 41.25p 11957
23/06/2011 39.37p 43.13p 37.74p 41.25p 10420
22/06/2011 39.37p 40.50p 37.50p 39.37p 0
21/06/2011 39.37p 40.50p 37.50p 39.37p 31494
20/06/2011 41.25p 41.25p 37.50p 39.37p 2707
17/06/2011 43.13p 43.13p 41.18p 41.25p 5880
16/06/2011 43.13p 43.13p 41.25p 43.13p 34833
15/06/2011 43.13p 43.13p 41.40p 43.13p 1961
14/06/2011 46.88p 46.88p 43.13p 43.13p 9133
13/06/2011 46.88p 47.85p 44.10p 46.88p 22261
10/06/2011 46.88p 50.85p 43.72p 46.88p 14467
09/06/2011 43.13p 47.10p 42.00p 46.88p 9567
08/06/2011 43.13p 43.72p 43.13p 43.13p 190
07/06/2011 46.88p 48.68p 41.25p 43.13p 31552
06/06/2011 46.88p 48.75p 42.30p 46.88p 10624
03/06/2011 46.88p 50.25p 46.88p 46.88p 884
02/06/2011 46.88p 49.12p 42.45p 46.88p 0
01/06/2011 46.88p 49.12p 42.45p 46.88p 12769
31/05/2011 45.00p 46.88p 44.55p 46.88p 17213
27/05/2011 45.00p 45.00p 41.25p 45.00p 49682
26/05/2011 43.13p 46.28p 41.40p 45.00p 16820
25/05/2011 43.13p 43.13p 39.00p 43.13p 3873
24/05/2011 43.13p 43.13p 39.00p 43.13p 614
23/05/2011 41.25p 44.25p 37.50p 44.25p 23487
20/05/2011 45.00p 45.00p 37.88p 45.00p 22475
19/05/2011 45.00p 45.00p 41.25p 45.00p 17735
18/05/2011 45.00p 45.00p 41.25p 45.00p 0
17/05/2011 45.00p 45.00p 41.25p 45.00p 13387
16/05/2011 45.00p 47.55p 42.45p 45.00p 0
13/05/2011 45.00p 47.55p 42.45p 45.00p 21967
12/05/2011 45.00p 45.00p 43.72p 45.00p 7807
11/05/2011 45.00p 47.25p 45.00p 45.00p 8899
10/05/2011 45.00p 47.25p 45.00p 45.00p 6029
09/05/2011 46.88p 48.00p 41.25p 45.00p 30184
06/05/2011 48.75p 49.50p 45.75p 46.88p 8026
05/05/2011 46.88p 54.00p 45.90p 48.75p 27215
04/05/2011 50.63p 50.63p 45.00p 46.88p 14768
03/05/2011 52.50p 54.00p 46.18p 50.63p 16861
28/04/2011 52.50p 60.00p 52.50p 52.50p 32211
27/04/2011 52.50p 55.50p 50.17p 52.50p 0
26/04/2011 52.50p 55.50p 50.17p 52.50p 5067
21/04/2011 56.25p 56.25p 52.50p 52.50p 10740
20/04/2011 56.25p 58.42p 56.25p 56.25p 3333
19/04/2011 56.25p 59.62p 56.25p 56.25p 29771
18/04/2011 56.25p 58.27p 52.50p 56.25p 16981
15/04/2011 58.13p 60.00p 52.50p 56.25p 43882
14/04/2011 54.37p 59.25p 49.95p 56.25p 68761
13/04/2011 52.50p 52.50p 49.20p 50.63p 14344
12/04/2011 52.50p 60.00p 52.50p 52.50p 0
11/04/2011 56.25p 60.00p 52.50p 52.50p 21628
08/04/2011 52.50p 56.25p 52.50p 56.25p 4672
07/04/2011 61.88p 61.88p 48.75p 52.50p 66675
06/04/2011 50.63p 66.75p 49.50p 61.88p 133657
05/04/2011 50.63p 51.00p 48.78p 50.63p 66788
04/04/2011 50.63p 51.37p 48.75p 50.63p 15690
01/04/2011 50.63p 52.50p 48.75p 50.63p 10327
31/03/2011 50.63p 50.85p 49.50p 50.63p 3753
30/03/2011 52.50p 52.50p 49.65p 50.63p 3333
29/03/2011 54.37p 54.37p 49.50p 52.50p 18571
28/03/2011 52.50p 60.00p 52.50p 54.37p 21334
25/03/2011 48.75p 54.29p 48.03p 52.50p 10306
24/03/2011 48.75p 51.00p 45.98p 48.75p 11918
23/03/2011 52.50p 52.50p 48.75p 48.75p 569
22/03/2011 50.63p 52.50p 49.20p 52.50p 34645
21/03/2011 54.37p 54.37p 46.88p 50.63p 27164
18/03/2011 54.37p 55.05p 52.50p 54.37p 8714
17/03/2011 54.37p 56.25p 52.95p 54.37p 12192
16/03/2011 52.50p 55.80p 52.50p 54.37p 13333
15/03/2011 56.25p 56.25p 45.00p 52.50p 41643
14/03/2011 50.63p 56.25p 50.63p 56.25p 9729
11/03/2011 54.37p 55.69p 45.00p 50.63p 22493
10/03/2011 54.37p 56.17p 48.75p 54.37p 49314
09/03/2011 56.25p 56.25p 53.32p 54.37p 9806
08/03/2011 56.25p 56.25p 56.25p 56.25p 756
07/03/2011 56.25p 56.25p 52.50p 56.25p 87888
04/03/2011 60.00p 60.00p 53.47p 56.25p 29886
03/03/2011 60.00p 62.62p 58.80p 60.00p 15000
02/03/2011 58.13p 62.25p 52.95p 60.00p 23419
01/03/2011 58.13p 60.94p 53.70p 58.13p 7070
28/02/2011 58.13p 67.50p 56.25p 58.13p 61804
25/02/2011 58.13p 59.78p 58.13p 58.13p 667
24/02/2011 56.25p 63.75p 53.32p 56.25p 76136
23/02/2011 63.75p 66.75p 56.25p 56.25p 28834
22/02/2011 63.75p 65.63p 57.75p 63.75p 55832
21/02/2011 60.00p 65.25p 60.00p 60.00p 66474
18/02/2011 58.13p 62.18p 56.25p 60.00p 31649
17/02/2011 60.00p 59.44p 56.25p 58.13p 11833
16/02/2011 60.00p 60.75p 56.25p 60.00p 8370
15/02/2011 60.00p 60.75p 56.33p 60.00p 16823
14/02/2011 63.75p 62.18p 56.25p 60.00p 13829
11/02/2011 61.88p 67.43p 60.00p 63.75p 29850
10/02/2011 59.25p 61.47p 56.25p 60.00p 31602
09/02/2011 57.38p 58.20p 52.50p 58.20p 7638
08/02/2011 52.50p 61.69p 52.50p 60.00p 34073
07/02/2011 60.00p 61.95p 57.00p 61.95p 16759
04/02/2011 56.25p 63.75p 52.95p 63.75p 64351
03/02/2011 50.63p 55.05p 50.63p 54.45p 12600
02/02/2011 57.00p 57.00p 56.25p 56.25p 3333
01/02/2011 58.20p 58.20p 52.50p 56.25p 7282
31/01/2011 60.00p 60.00p 53.25p 58.20p 37122
28/01/2011 61.95p 61.95p 54.00p 60.00p 23545
27/01/2011 63.75p 63.75p 56.25p 60.00p 21599
26/01/2011 67.50p 67.50p 60.00p 63.75p 24789
25/01/2011 65.70p 67.50p 63.75p 67.50p 37338
24/01/2011 71.25p 71.70p 61.95p 65.70p 49744
21/01/2011 75.00p 76.95p 64.13p 75.00p 48809
20/01/2011 76.95p 78.75p 68.25p 75.00p 70232
19/01/2011 63.75p 83.78p 63.75p 76.95p 250122
18/01/2011 63.75p 66.60p 60.90p 63.75p 80970
17/01/2011 67.50p 70.88p 60.00p 63.75p 66447
14/01/2011 56.25p 63.75p 56.25p 63.75p 26059
13/01/2011 63.75p 63.75p 52.50p 58.20p 55816
12/01/2011 61.50p 68.85p 56.25p 60.00p 209801
11/01/2011 51.15p 62.25p 48.75p 60.00p 157998
10/01/2011 50.70p 54.45p 45.00p 52.50p 21230
07/01/2011 52.50p 54.45p 48.75p 50.70p 41666
06/01/2011 50.70p 54.45p 48.82p 52.50p 53454
05/01/2011 58.20p 60.00p 50.25p 50.70p 41189
04/01/2011 61.95p 65.25p 56.25p 58.20p 93237
31/12/2010 61.95p 64.69p 57.38p 61.95p 24119
30/12/2010 60.75p 64.69p 56.25p 61.95p 48051
29/12/2010 54.45p 62.62p 54.00p 60.00p 88985
24/12/2010 54.45p 55.43p 52.50p 54.45p 6897
23/12/2010 52.50p 54.45p 49.62p 52.50p 1564
22/12/2010 50.70p 52.50p 46.20p 52.50p 11027
21/12/2010 48.75p 50.70p 45.98p 50.70p 29940
20/12/2010 56.25p 56.25p 45.75p 48.75p 38229
17/12/2010 60.00p 60.00p 52.50p 56.25p 12052
16/12/2010 60.00p 60.00p 58.20p 60.00p 0
15/12/2010 60.00p 61.12p 56.25p 60.00p 5064
14/12/2010 60.00p 61.12p 57.45p 60.00p 23579
13/12/2010 58.20p 61.35p 56.25p 60.00p 34431
10/12/2010 60.00p 67.50p 52.50p 58.20p 139225
09/12/2010 58.20p 63.75p 52.50p 60.00p 146620
08/12/2010 60.00p 61.95p 55.31p 58.20p 29676
07/12/2010 60.00p 61.12p 57.08p 60.00p 14776
06/12/2010 56.25p 62.40p 52.50p 60.00p 106149
03/12/2010 61.95p 61.95p 52.50p 56.25p 33163
02/12/2010 61.95p 64.50p 56.25p 61.95p 50268
01/12/2010 63.75p 64.35p 60.00p 61.95p 20481
30/11/2010 67.50p 70.88p 56.25p 63.75p 69491
29/11/2010 58.20p 76.95p 56.25p 67.50p 294004
26/11/2010 48.75p 62.85p 48.75p 56.25p 100468
25/11/2010 46.95p 49.70p 42.92p 48.75p 61391
24/11/2010 46.95p 48.75p 45.00p 46.95p 17701
23/11/2010 52.50p 52.50p 42.00p 45.00p 55887
22/11/2010 50.70p 54.37p 42.00p 52.50p 111986
19/11/2010 43.20p 53.78p 43.20p 50.70p 103393
18/11/2010 37.50p 46.95p 37.50p 45.00p 37483
17/11/2010 37.50p 39.45p 35.70p 37.50p 22161
16/11/2010 41.25p 41.25p 35.62p 37.50p 47085
15/11/2010 41.25p 41.25p 37.88p 41.25p 11410
12/11/2010 41.25p 41.25p 33.75p 41.25p 11733
11/11/2010 43.20p 45.00p 37.62p 41.25p 13636
10/11/2010 43.20p 46.28p 38.07p 43.20p 28872
09/11/2010 37.50p 45.60p 34.73p 43.20p 93651
08/11/2010 37.50p 39.45p 33.75p 37.50p 45337
05/11/2010 39.45p 39.45p 34.65p 37.50p 46858
04/11/2010 39.45p 40.88p 34.65p 39.45p 1377
03/11/2010 37.50p 39.45p 37.50p 39.45p 1873
02/11/2010 37.50p 39.45p 33.75p 37.50p 32335
01/11/2010 39.45p 39.75p 33.75p 37.50p 60953
29/10/2010 37.50p 42.00p 33.75p 39.45p 100988
28/10/2010 39.45p 39.75p 34.95p 37.50p 223867
27/10/2010 39.45p 41.25p 37.50p 39.45p 65400
26/10/2010 41.25p 41.25p 37.50p 39.45p 32955
25/10/2010 41.25p 45.00p 37.50p 41.25p 40554
22/10/2010 37.50p 51.67p 37.50p 41.25p 156119
21/10/2010 37.50p 39.83p 33.75p 37.50p 22983
20/10/2010 37.50p 39.45p 35.62p 37.50p 2226
19/10/2010 39.45p 41.25p 35.44p 37.50p 21862
18/10/2010 39.45p 43.76p 39.45p 39.45p 7573
15/10/2010 39.45p 45.00p 36.56p 39.45p 27452
14/10/2010 39.45p 43.50p 37.50p 39.45p 26787
13/10/2010 41.25p 45.00p 33.75p 39.45p 6667
12/10/2010 45.00p 45.00p 39.45p 41.25p 5256
11/10/2010 45.00p 46.95p 41.36p 45.00p 6180
08/10/2010 50.70p 50.70p 42.00p 45.00p 70941
07/10/2010 48.75p 54.45p 48.75p 52.50p 75763
06/10/2010 48.75p 57.75p 46.50p 48.75p 64278
05/10/2010 41.25p 60.00p 41.25p 48.75p 301884
04/10/2010 39.45p 49.50p 37.50p 41.25p 132781
01/10/2010 37.50p 43.88p 33.75p 39.45p 86195
30/09/2010 43.20p 46.28p 33.75p 37.50p 32988
29/09/2010 35.70p 51.00p 32.25p 43.20p 275149
28/09/2010 31.95p 33.75p 30.00p 33.75p 169780
27/09/2010 31.95p 32.51p 27.75p 31.95p 61822
24/09/2010 30.00p 33.75p 30.00p 30.00p 64000
23/09/2010 30.00p 30.90p 26.25p 30.00p 1467
22/09/2010 30.00p 31.95p 27.00p 30.00p 16000
21/09/2010 31.95p 31.95p 26.25p 30.00p 16667
20/09/2010 31.95p 32.10p 27.00p 31.95p 52718
17/09/2010 30.00p 33.00p 30.00p 31.95p 82015
16/09/2010 26.25p 32.47p 26.25p 30.00p 64599
15/09/2010 26.25p 29.17p 23.25p 26.25p 20333
14/09/2010 26.25p 27.75p 24.45p 26.25p 8333

*Close Price adjusted for both dividends and splits