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
13/08/2018 4.85p 4.85p 4.70p 4.80p 492622
10/08/2018 4.80p 4.90p 4.75p 4.85p 893403
09/08/2018 4.80p 4.84p 4.70p 4.80p 627010
08/08/2018 4.85p 4.85p 4.75p 4.80p 606227
07/08/2018 4.43p 4.99p 4.41p 4.85p 2198347
06/08/2018 4.35p 4.50p 4.28p 4.43p 1326002
03/08/2018 4.20p 4.39p 4.13p 4.35p 800885
02/08/2018 4.40p 4.40p 4.20p 4.20p 455876
01/08/2018 4.38p 4.48p 4.22p 4.40p 965507
31/07/2018 4.45p 4.48p 4.18p 4.38p 1058568
30/07/2018 4.15p 4.64p 4.12p 4.45p 2177775
27/07/2018 4.10p 4.15p 4.03p 4.15p 1630519
26/07/2018 4.23p 4.35p 4.01p 4.10p 1381124
25/07/2018 4.28p 4.28p 4.20p 4.20p 197876
24/07/2018 4.20p 4.37p 4.16p 4.28p 1199235
23/07/2018 4.40p 4.40p 4.00p 4.20p 3477909
20/07/2018 4.43p 4.43p 4.30p 4.40p 402929
19/07/2018 4.50p 4.50p 4.23p 4.43p 1065255
18/07/2018 4.60p 4.60p 4.43p 4.50p 628300
17/07/2018 4.40p 4.68p 4.40p 4.60p 884175
16/07/2018 4.55p 4.55p 4.38p 4.40p 376500
13/07/2018 4.70p 4.70p 4.50p 4.55p 516322
12/07/2018 4.70p 4.70p 4.60p 4.70p 628939
11/07/2018 4.70p 4.70p 4.60p 4.70p 31547
10/07/2018 4.70p 4.70p 4.55p 4.70p 314419
09/07/2018 4.85p 4.88p 4.60p 4.70p 687329
06/07/2018 4.65p 4.75p 4.56p 4.65p 396498
05/07/2018 4.65p 4.74p 4.58p 4.65p 394930
04/07/2018 4.55p 4.69p 4.50p 4.65p 309914
03/07/2018 4.35p 5.04p 4.35p 4.55p 2777114
02/07/2018 4.20p 4.34p 3.90p 4.25p 1208494
29/06/2018 4.00p 4.20p 3.80p 4.20p 3214146
28/06/2018 4.35p 4.48p 3.51p 3.95p 5952104
27/06/2018 4.28p 4.29p 4.00p 4.23p 1691545
26/06/2018 4.50p 4.55p 4.22p 4.28p 1232243
25/06/2018 4.38p 4.58p 4.35p 4.50p 464253
22/06/2018 4.30p 4.37p 4.27p 4.33p 241233
21/06/2018 4.25p 4.44p 4.20p 4.30p 1245701
20/06/2018 4.30p 4.68p 4.14p 4.25p 3523494
19/06/2018 4.78p 4.78p 4.03p 4.40p 3582682
18/06/2018 4.78p 4.78p 4.66p 4.78p 130273
15/06/2018 4.63p 4.78p 4.62p 4.78p 912343
14/06/2018 4.65p 4.77p 4.54p 4.75p 527859
13/06/2018 4.80p 4.80p 4.52p 4.65p 823213
12/06/2018 4.75p 4.80p 4.70p 4.80p 491618
11/06/2018 4.85p 4.85p 4.62p 4.75p 785467
08/06/2018 4.90p 4.92p 4.70p 4.85p 413861
07/06/2018 5.15p 5.20p 4.80p 4.90p 809411
06/06/2018 4.70p 5.28p 4.60p 5.10p 4362688
05/06/2018 4.65p 4.73p 4.60p 4.70p 541638
04/06/2018 4.55p 4.65p 4.50p 4.65p 641835
01/06/2018 4.65p 4.65p 4.52p 4.55p 394469
31/05/2018 4.65p 4.65p 4.45p 4.65p 916471
30/05/2018 4.68p 4.68p 4.50p 4.65p 807419
29/05/2018 4.70p 4.70p 4.53p 4.68p 575534
25/05/2018 4.75p 4.75p 4.60p 4.70p 789249
24/05/2018 4.58p 4.79p 4.57p 4.75p 2112313
23/05/2018 4.75p 4.75p 4.51p 4.58p 1179084
22/05/2018 4.90p 4.90p 4.50p 4.75p 1271177
21/05/2018 4.60p 5.20p 4.60p 4.90p 3665366
18/05/2018 4.73p 4.73p 4.50p 4.55p 1207787
17/05/2018 4.78p 4.78p 4.56p 4.73p 757631
16/05/2018 4.78p 4.79p 4.65p 4.78p 208999
15/05/2018 4.78p 4.90p 4.66p 4.78p 745682
14/05/2018 4.78p 4.78p 4.60p 4.78p 1142366
11/05/2018 4.75p 4.79p 4.65p 4.78p 1199056
10/05/2018 4.63p 4.78p 4.58p 4.75p 1228678
09/05/2018 4.55p 4.68p 4.53p 4.63p 2085690
08/05/2018 4.85p 4.85p 4.50p 4.55p 1248424
04/05/2018 4.88p 4.94p 4.71p 4.85p 1102317
03/05/2018 4.88p 4.94p 4.84p 4.88p 236503
02/05/2018 4.80p 4.89p 4.73p 4.88p 600115
01/05/2018 4.80p 4.84p 4.56p 4.80p 1816019
30/04/2018 4.90p 4.94p 4.72p 4.80p 2346038
27/04/2018 4.85p 4.95p 4.80p 4.90p 1005736
26/04/2018 4.85p 4.86p 4.80p 4.85p 3605171
25/04/2018 4.75p 4.88p 4.70p 4.85p 745922
24/04/2018 5.25p 5.25p 4.75p 5.00p 642784
23/04/2018 5.25p 5.25p 5.00p 5.25p 1058002
20/04/2018 5.15p 5.25p 5.00p 5.25p 167184
19/04/2018 5.15p 5.15p 5.00p 5.15p 670121
18/04/2018 5.10p 5.15p 5.03p 5.10p 672330
17/04/2018 5.05p 5.17p 4.74p 5.10p 2788439
16/04/2018 5.25p 5.28p 5.00p 5.05p 1396035
13/04/2018 5.25p 5.29p 5.20p 5.25p 541760
12/04/2018 5.25p 5.29p 5.21p 5.25p 561839
11/04/2018 5.45p 5.47p 5.15p 5.25p 2035874
10/04/2018 6.20p 6.20p 5.30p 5.45p 5098722
09/04/2018 6.05p 6.25p 5.60p 6.20p 1085272
06/04/2018 6.20p 6.38p 5.90p 6.05p 512230
05/04/2018 6.15p 6.55p 5.80p 6.20p 2413519
04/04/2018 6.65p 6.65p 6.00p 6.15p 1514266
03/04/2018 6.65p 7.08p 6.50p 6.70p 1849130
29/03/2018 6.85p 6.90p 6.50p 6.65p 1393593
28/03/2018 7.00p 7.30p 6.50p 6.85p 1702279
27/03/2018 7.10p 7.88p 6.60p 7.00p 3895897
26/03/2018 6.25p 7.30p 6.25p 6.90p 2386776
23/03/2018 6.25p 6.44p 6.10p 6.25p 1829712
22/03/2018 6.25p 6.36p 6.05p 6.25p 677655
21/03/2018 6.00p 6.43p 6.00p 6.25p 1054096
20/03/2018 5.95p 6.17p 5.90p 6.00p 481525
19/03/2018 5.90p 6.15p 5.81p 5.95p 919936
16/03/2018 5.65p 6.00p 5.57p 5.90p 942940
15/03/2018 5.75p 5.75p 5.51p 5.65p 383047
14/03/2018 5.60p 5.75p 5.60p 5.75p 245346
13/03/2018 5.70p 5.70p 5.50p 5.60p 298312
12/03/2018 6.00p 6.00p 5.63p 5.70p 448374
09/03/2018 5.95p 6.04p 5.60p 6.00p 1093547
08/03/2018 5.85p 6.15p 5.55p 5.95p 2127474
07/03/2018 5.85p 5.87p 5.70p 5.85p 755628
06/03/2018 6.00p 6.11p 5.71p 5.80p 1888708
05/03/2018 5.55p 6.19p 5.38p 6.00p 456507
02/03/2018 5.90p 6.00p 5.05p 5.80p 2581274
01/03/2018 6.15p 6.70p 5.90p 6.05p 1702739
28/02/2018 5.65p 6.69p 5.50p 6.30p 8176716
27/02/2018 5.65p 5.80p 4.56p 5.75p 16325144
26/02/2018 5.60p 5.65p 5.21p 5.65p 1795450
23/02/2018 5.70p 5.70p 5.29p 5.60p 244000
22/02/2018 5.75p 5.75p 5.42p 5.70p 996172
21/02/2018 5.75p 5.75p 5.55p 5.75p 461826
20/02/2018 5.45p 5.87p 5.38p 5.65p 852976
19/02/2018 5.55p 5.59p 5.30p 5.45p 799443
16/02/2018 5.55p 5.62p 5.45p 5.55p 232862
15/02/2018 5.75p 5.75p 5.33p 5.55p 810817
14/02/2018 5.25p 6.45p 5.25p 5.75p 4095276
13/02/2018 5.50p 5.50p 5.20p 5.25p 246022
12/02/2018 5.50p 5.68p 5.21p 5.50p 1160808
09/02/2018 5.60p 5.80p 5.42p 5.50p 860743
08/02/2018 5.60p 5.75p 5.40p 5.60p 430439
07/02/2018 5.30p 6.00p 5.30p 5.60p 337716
06/02/2018 5.30p 5.60p 5.02p 5.35p 502901
05/02/2018 5.45p 5.90p 5.26p 5.60p 1259769
02/02/2018 5.40p 5.58p 5.20p 5.45p 230509
01/02/2018 5.45p 5.57p 5.13p 5.40p 1351062
31/01/2018 5.70p 5.85p 5.10p 5.45p 1855746
30/01/2018 6.00p 6.00p 5.70p 5.70p 480997
29/01/2018 6.15p 6.22p 5.80p 6.00p 1107358
26/01/2018 5.75p 6.19p 5.75p 6.15p 1227671
25/01/2018 5.65p 5.84p 5.30p 5.50p 619801
24/01/2018 5.75p 5.75p 5.30p 5.65p 875786
23/01/2018 5.75p 5.75p 5.59p 5.75p 155052
22/01/2018 5.85p 5.90p 5.65p 5.75p 229406
19/01/2018 5.85p 6.10p 5.73p 5.85p 264344
18/01/2018 5.85p 6.15p 5.83p 5.85p 631102
17/01/2018 5.90p 6.13p 5.85p 5.85p 464240
16/01/2018 5.95p 6.26p 5.80p 5.90p 760426
15/01/2018 5.85p 6.30p 5.85p 5.95p 714772
12/01/2018 5.85p 6.20p 5.75p 5.85p 971906
11/01/2018 5.55p 6.15p 5.54p 5.85p 942875
10/01/2018 5.95p 6.20p 5.13p 5.55p 1779849
09/01/2018 6.10p 6.10p 5.70p 5.95p 488908
08/01/2018 6.25p 6.48p 5.85p 6.10p 955125
05/01/2018 5.85p 6.50p 5.80p 6.00p 2686568
04/01/2018 6.00p 6.00p 5.58p 5.75p 439792
03/01/2018 5.85p 6.13p 5.71p 5.95p 556045
02/01/2018 6.15p 6.48p 5.38p 5.85p 2138769
29/12/2017 5.75p 6.50p 5.75p 6.00p 1606426
28/12/2017 5.25p 5.88p 5.25p 5.75p 810027
27/12/2017 5.25p 5.35p 5.00p 5.25p 19142
22/12/2017 5.25p 5.25p 5.25p 5.25p 9204
21/12/2017 4.75p 5.48p 4.75p 5.25p 1176933
20/12/2017 4.63p 5.00p 4.40p 4.75p 387543
19/12/2017 4.25p 4.63p 4.05p 4.63p 581892
18/12/2017 4.38p 4.80p 4.03p 4.25p 1232056
15/12/2017 4.25p 4.25p 3.97p 4.13p 1205214
14/12/2017 4.25p 4.28p 4.00p 4.25p 260871
13/12/2017 4.50p 4.50p 4.00p 4.25p 1439324
12/12/2017 4.63p 4.63p 4.00p 4.50p 3384923
11/12/2017 5.00p 5.23p 4.50p 4.63p 2020420
08/12/2017 4.75p 5.28p 4.60p 5.00p 1329159
07/12/2017 4.75p 5.00p 4.50p 4.75p 749088
06/12/2017 4.75p 5.00p 4.58p 4.75p 115883
05/12/2017 4.75p 4.93p 4.58p 4.75p 206898
04/12/2017 5.13p 5.20p 4.55p 4.75p 1182133
01/12/2017 5.13p 5.18p 4.85p 5.13p 151994
30/11/2017 5.13p 5.13p 4.56p 5.00p 1814696
29/11/2017 4.75p 5.25p 4.75p 4.88p 505519
28/11/2017 5.13p 5.13p 4.67p 4.75p 193324
27/11/2017 5.25p 5.25p 4.83p 5.13p 49702
24/11/2017 5.25p 5.25p 5.00p 5.25p 147229
23/11/2017 5.00p 5.25p 4.86p 5.25p 995693
22/11/2017 5.13p 5.15p 4.67p 5.00p 1640037
21/11/2017 5.25p 5.30p 5.05p 5.25p 22850
20/11/2017 4.88p 5.35p 5.00p 5.25p 864760
17/11/2017 5.00p 5.17p 4.60p 4.88p 2115472
16/11/2017 5.25p 5.25p 4.75p 5.00p 969096
15/11/2017 4.50p 4.75p 4.50p 4.75p 515312
14/11/2017 4.63p 4.71p 4.39p 4.50p 764111
13/11/2017 4.63p 4.70p 4.50p 4.63p 325698
10/11/2017 4.63p 4.75p 4.51p 4.63p 404903
09/11/2017 4.88p 4.88p 4.61p 4.63p 1214084
08/11/2017 4.88p 4.88p 4.78p 4.88p 22797
07/11/2017 5.00p 5.00p 4.78p 4.88p 901590
06/11/2017 5.00p 5.13p 4.68p 5.00p 1051112
03/11/2017 5.00p 5.04p 4.82p 5.00p 539683
02/11/2017 5.00p 5.08p 4.80p 5.00p 210013
01/11/2017 4.88p 5.08p 4.88p 5.00p 670644
31/10/2017 5.25p 5.25p 4.67p 4.88p 1897910
30/10/2017 5.38p 5.67p 5.12p 5.25p 1179525
27/10/2017 4.88p 5.93p 4.88p 5.38p 5770124

*Close Price adjusted for both dividends and splits