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
30/05/2019 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
30/01/2019 2.05p 2.05p 1.80p 1.85p 426493
29/01/2019 2.10p 2.14p 1.88p 2.00p 1346298
28/01/2019 2.15p 2.23p 2.00p 2.10p 2165468
25/01/2019 2.15p 2.30p 2.05p 2.15p 1116610
24/01/2019 2.15p 2.15p 2.00p 2.15p 599934
23/01/2019 2.15p 2.17p 2.01p 2.15p 392500
22/01/2019 2.10p 2.15p 2.10p 2.15p 68513
21/01/2019 2.35p 2.35p 2.05p 2.10p 899568
18/01/2019 2.35p 2.35p 2.20p 2.35p 46242
17/01/2019 2.50p 2.50p 2.20p 2.35p 306438
16/01/2019 2.50p 2.65p 2.30p 2.50p 422772
15/01/2019 2.50p 2.65p 2.38p 2.50p 356536
14/01/2019 2.15p 2.70p 2.12p 2.50p 1063085
11/01/2019 2.10p 2.28p 2.03p 2.15p 191285
10/01/2019 2.10p 2.18p 2.10p 2.10p 305433
09/01/2019 2.25p 2.25p 2.09p 2.10p 330408
08/01/2019 2.15p 2.28p 2.07p 2.25p 157344
07/01/2019 1.93p 2.38p 1.93p 2.15p 725368
04/01/2019 1.93p 2.00p 1.85p 1.93p 111737
03/01/2019 1.93p 1.93p 1.85p 1.93p 270358
02/01/2019 1.88p 1.99p 1.88p 1.93p 308545
31/12/2018 1.88p 1.94p 1.86p 1.88p 35732
28/12/2018 1.70p 1.90p 1.70p 1.88p 908914
27/12/2018 1.65p 1.75p 1.65p 1.70p 218947
24/12/2018 1.65p 1.73p 1.62p 1.65p 287750
21/12/2018 1.65p 1.71p 1.51p 1.65p 947231
20/12/2018 1.70p 1.70p 1.52p 1.65p 565939
19/12/2018 1.73p 1.78p 1.58p 1.70p 997952
18/12/2018 1.85p 1.88p 1.56p 1.73p 1297254
17/12/2018 2.00p 2.09p 1.85p 1.85p 376706
14/12/2018 2.00p 2.09p 1.90p 2.00p 230797
13/12/2018 2.05p 2.05p 1.91p 2.00p 2568
12/12/2018 2.05p 2.09p 1.92p 2.05p 358633
11/12/2018 1.90p 2.13p 1.80p 2.05p 926312
10/12/2018 2.00p 2.10p 2.00p 2.10p 790210
07/12/2018 2.00p 2.10p 1.90p 2.00p 1938609
06/12/2018 1.95p 2.05p 1.92p 2.00p 625026
05/12/2018 1.95p 2.00p 1.92p 1.95p 1533458
04/12/2018 1.95p 1.98p 1.93p 1.95p 274763
03/12/2018 2.00p 2.00p 1.85p 1.95p 2608299
30/11/2018 2.00p 2.08p 1.92p 2.00p 1031897
29/11/2018 2.00p 2.07p 1.94p 2.00p 270344
28/11/2018 2.00p 2.08p 1.90p 2.00p 580485
27/11/2018 1.95p 2.02p 1.91p 2.00p 1005461
26/11/2018 1.98p 2.05p 1.90p 1.95p 311163
23/11/2018 2.10p 2.10p 1.90p 1.98p 618035
22/11/2018 2.10p 2.10p 1.95p 2.10p 400000
21/11/2018 2.10p 2.10p 1.95p 2.10p 719672
20/11/2018 2.08p 2.10p 1.95p 2.10p 76827
19/11/2018 2.08p 2.10p 1.95p 2.10p 711606
16/11/2018 2.08p 2.08p 2.00p 2.08p 118239
15/11/2018 2.08p 2.08p 2.00p 2.08p 271965
14/11/2018 1.95p 2.14p 1.95p 2.08p 1142492
13/11/2018 2.03p 2.03p 1.85p 1.95p 1287898
12/11/2018 2.03p 2.05p 2.03p 2.03p 32467
09/11/2018 2.08p 2.15p 1.95p 2.03p 755019
08/11/2018 2.10p 2.16p 2.03p 2.08p 1267633
07/11/2018 2.05p 2.37p 2.05p 2.10p 3437589
06/11/2018 2.20p 2.20p 2.04p 2.05p 840822
05/11/2018 2.00p 2.45p 2.00p 2.20p 1500018
02/11/2018 2.15p 2.19p 1.43p 2.00p 6105479
01/11/2018 2.05p 2.20p 2.03p 2.15p 1112776
31/10/2018 2.20p 2.20p 1.90p 2.05p 2877989
30/10/2018 2.20p 2.20p 2.10p 2.15p 299513
29/10/2018 2.23p 2.23p 2.10p 2.20p 299535
26/10/2018 2.38p 2.38p 2.15p 2.23p 996900
25/10/2018 2.38p 2.38p 2.28p 2.38p 236927
24/10/2018 2.38p 2.50p 2.25p 2.38p 511851
23/10/2018 2.38p 2.43p 2.22p 2.33p 926597
22/10/2018 2.58p 2.62p 2.25p 2.33p 744510
19/10/2018 2.95p 2.95p 2.32p 2.58p 3095185
18/10/2018 2.90p 2.94p 2.82p 2.90p 1134138
17/10/2018 2.90p 2.91p 2.81p 2.90p 425087
16/10/2018 2.95p 2.95p 2.80p 2.90p 246708
15/10/2018 2.90p 3.00p 2.90p 2.95p 561217
12/10/2018 2.95p 2.99p 2.83p 2.90p 881388
11/10/2018 3.10p 3.10p 2.85p 2.95p 500798
10/10/2018 3.20p 3.20p 3.00p 3.10p 537092
09/10/2018 3.23p 3.23p 3.10p 3.20p 87608
08/10/2018 3.25p 3.27p 3.06p 3.23p 1408956
05/10/2018 3.25p 3.25p 3.20p 3.25p 475830
04/10/2018 3.43p 3.43p 3.20p 3.25p 703283
03/10/2018 3.25p 3.43p 3.20p 3.43p 341708
02/10/2018 3.45p 3.45p 3.21p 3.25p 428901
01/10/2018 3.33p 3.45p 3.01p 3.45p 1909206
28/09/2018 3.50p 3.50p 3.35p 3.50p 539767
27/09/2018 3.40p 3.50p 3.40p 3.50p 558853
26/09/2018 3.35p 3.79p 3.30p 3.40p 2595438
25/09/2018 3.40p 3.41p 3.26p 3.28p 1165177
24/09/2018 3.50p 3.50p 3.30p 3.40p 491950
21/09/2018 3.58p 3.58p 3.30p 3.50p 735252
20/09/2018 3.75p 3.80p 3.50p 3.58p 621186
19/09/2018 3.70p 3.75p 3.60p 3.75p 472022
18/09/2018 4.28p 4.28p 3.36p 3.73p 5562748
17/09/2018 4.15p 4.34p 4.15p 4.28p 240118
14/09/2018 4.33p 4.33p 4.15p 4.15p 242711
13/09/2018 4.33p 4.35p 4.31p 4.33p 84666
12/09/2018 4.33p 4.37p 4.31p 4.33p 304192
11/09/2018 4.35p 4.38p 4.26p 4.33p 840000
10/09/2018 4.45p 4.47p 4.26p 4.30p 395896
07/09/2018 4.50p 4.50p 4.40p 4.45p 175752
06/09/2018 4.60p 4.60p 4.39p 4.39p 321216
05/09/2018 4.70p 4.80p 4.57p 4.60p 695565
04/09/2018 4.65p 4.75p 4.55p 4.70p 666333
03/09/2018 4.50p 4.77p 4.41p 4.65p 927528
31/08/2018 4.50p 4.54p 4.40p 4.50p 754840
30/08/2018 4.53p 4.58p 4.40p 4.50p 1012785
29/08/2018 4.48p 4.78p 4.16p 4.53p 4971594
28/08/2018 4.50p 4.50p 4.35p 4.48p 417724
24/08/2018 4.60p 4.60p 4.40p 4.50p 77806
23/08/2018 4.70p 4.70p 4.50p 4.60p 258329
22/08/2018 4.70p 4.74p 4.63p 4.70p 218359
21/08/2018 4.70p 4.75p 4.60p 4.70p 326850
20/08/2018 4.75p 4.79p 4.55p 4.70p 221341
17/08/2018 4.65p 4.79p 4.60p 4.75p 513373
16/08/2018 4.80p 4.80p 4.60p 4.65p 124280
15/08/2018 5.00p 5.03p 4.60p 4.70p 1406410
14/08/2018 4.75p 4.87p 4.67p 4.85p 792948

*Close Price adjusted for both dividends and splits