Kosmos Energy (DI) (KOS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kosmos Energy (DI)

Date Open High Low Close* Volume
22/04/2024 492.00p 483.00p 483.00p 483.00p 0
19/04/2024 492.00p 483.00p 482.00p 483.00p 0
18/04/2024 492.00p 482.00p 482.00p 482.00p 0
17/04/2024 492.00p 492.00p 482.00p 482.00p 3
16/04/2024 505.00p 496.00p 482.00p 482.00p 0
15/04/2024 505.00p 505.00p 496.00p 496.00p 3306
12/04/2024 535.00p 535.00p 516.00p 516.00p 32
11/04/2024 496.00p 505.00p 492.00p 492.00p 1521
10/04/2024 496.00p 496.00p 476.00p 476.00p 0
09/04/2024 496.00p 496.00p 496.00p 496.00p 27
08/04/2024 454.00p 454.00p 454.00p 454.00p 2
05/04/2024 470.00p 472.00p 468.00p 468.00p 5827
04/04/2024 456.00p 475.00p 456.00p 475.00p 5
03/04/2024 464.00p 475.00p 472.00p 475.00p 0
02/04/2024 464.00p 472.00p 472.00p 472.00p 0
28/03/2024 464.00p 472.00p 470.00p 472.00p 0
27/03/2024 464.00p 470.00p 462.00p 470.00p 1170
26/03/2024 482.00p 496.00p 480.00p 480.00p 839
25/03/2024 476.00p 462.00p 462.00p 462.00p 0
22/03/2024 476.00p 462.00p 462.00p 462.00p 0
21/03/2024 476.00p 476.00p 462.00p 462.00p 3
20/03/2024 474.00p 474.00p 456.00p 456.00p 0
19/03/2024 474.00p 456.00p 456.00p 456.00p 0
18/03/2024 474.00p 474.00p 456.00p 456.00p 400
15/03/2024 450.00p 452.00p 450.00p 452.00p 1900
14/03/2024 452.00p 431.00p 415.80p 431.00p 500
13/03/2024 452.00p 431.00p 431.00p 431.00p 0
12/03/2024 452.00p 431.00p 431.00p 431.00p 0
11/03/2024 452.00p 431.00p 431.00p 431.00p 0
08/03/2024 452.00p 452.00p 431.00p 431.00p 0
07/03/2024 452.00p 452.00p 449.60p 452.00p 1097
06/03/2024 492.00p 449.70p 414.00p 430.00p 614
05/03/2024 492.00p 492.33p 435.00p 435.00p 4054
04/03/2024 492.00p 508.50p 492.00p 508.50p 1049
01/03/2024 490.00p 495.00p 490.00p 495.00p 500
29/02/2024 488.00p 488.00p 473.00p 473.00p 397
28/02/2024 468.00p 488.00p 468.00p 476.00p 1516
27/02/2024 468.00p 468.00p 434.00p 462.00p 3387
26/02/2024 462.00p 463.00p 460.00p 463.00p 1240
23/02/2024 468.00p 466.00p 466.00p 466.00p 0
22/02/2024 468.00p 466.00p 466.00p 466.00p 0
21/02/2024 468.00p 471.00p 466.00p 466.00p 0
20/02/2024 468.00p 478.00p 468.00p 471.00p 482
19/02/2024 460.00p 461.00p 454.52p 461.00p 159
16/02/2024 460.00p 470.00p 454.36p 461.00p 597
15/02/2024 460.00p 446.00p 445.00p 446.00p 0
14/02/2024 460.00p 445.00p 445.00p 445.00p 0
13/02/2024 460.00p 454.36p 445.00p 445.00p 547
12/02/2024 460.00p 454.36p 445.00p 445.00p 217
09/02/2024 460.00p 454.36p 445.00p 445.00p 547
08/02/2024 460.00p 445.00p 445.00p 445.00p 0
07/02/2024 460.00p 454.36p 445.00p 445.00p 63
06/02/2024 460.00p 445.00p 445.00p 445.00p 0
05/02/2024 460.00p 475.48p 445.00p 445.00p 707
02/02/2024 482.00p 482.00p 460.00p 474.00p 2022
01/02/2024 492.00p 495.76p 490.00p 490.00p 17
31/01/2024 492.00p 490.00p 485.22p 490.00p 189
30/01/2024 492.00p 493.50p 493.50p 493.50p 0
29/01/2024 492.00p 493.50p 493.50p 493.50p 0
26/01/2024 492.00p 493.50p 493.50p 493.50p 0
25/01/2024 492.00p 496.62p 492.00p 493.50p 519
24/01/2024 540.00p 508.50p 508.50p 508.50p 0
23/01/2024 540.00p 508.50p 508.50p 508.50p 0
22/01/2024 540.00p 508.50p 508.50p 508.50p 0
19/01/2024 540.00p 520.00p 508.50p 508.50p 0
18/01/2024 540.00p 520.00p 520.00p 520.00p 0
17/01/2024 540.00p 532.50p 520.00p 520.00p 0
16/01/2024 540.00p 532.50p 532.50p 532.50p 0
15/01/2024 540.00p 532.50p 527.50p 532.50p 0
12/01/2024 540.00p 540.00p 527.50p 527.50p 400
11/01/2024 515.00p 532.50p 515.00p 532.50p 487
10/01/2024 535.00p 530.00p 530.00p 530.00p 0
09/01/2024 535.00p 545.00p 530.00p 530.00p 0
08/01/2024 535.00p 545.00p 535.00p 545.00p 424
05/01/2024 545.00p 532.50p 519.90p 532.50p 158
04/01/2024 545.00p 532.50p 532.50p 532.50p 0
03/01/2024 545.00p 545.00p 532.50p 532.50p 500
02/01/2024 540.00p 550.00p 540.00p 550.00p 479
29/12/2023 560.00p 555.10p 542.50p 542.50p 722
28/12/2023 560.00p 560.00p 560.00p 560.00p 475
27/12/2023 560.00p 560.00p 560.00p 560.00p 487
22/12/2023 560.00p 560.00p 542.50p 542.50p 0
21/12/2023 560.00p 560.00p 560.00p 560.00p 514
20/12/2023 530.00p 542.50p 542.50p 542.50p 0
19/12/2023 530.00p 542.50p 529.90p 542.50p 45
18/12/2023 530.00p 542.50p 530.00p 542.50p 1500
15/12/2023 500.00p 510.00p 510.00p 510.00p 0
14/12/2023 500.00p 510.00p 497.20p 510.00p 1480
13/12/2023 488.00p 492.50p 490.00p 490.00p 0
12/12/2023 488.00p 495.00p 492.50p 492.50p 0
11/12/2023 488.00p 495.00p 491.08p 495.00p 237
08/12/2023 488.00p 488.00p 488.00p 488.00p 327
07/12/2023 510.00p 505.00p 504.00p 504.00p 0
06/12/2023 510.00p 510.00p 500.00p 505.00p 1315
05/12/2023 525.00p 527.80p 525.00p 527.50p 350
04/12/2023 535.00p 535.00p 535.00p 535.00p 500
01/12/2023 540.00p 552.50p 552.50p 552.50p 0
30/11/2023 540.00p 565.10p 552.50p 552.50p 1000
29/11/2023 540.00p 552.50p 547.50p 547.50p 0
28/11/2023 540.00p 552.50p 552.50p 552.50p 0
27/11/2023 540.00p 552.50p 552.50p 552.50p 0
24/11/2023 540.00p 555.00p 552.50p 552.50p 0
23/11/2023 540.00p 555.00p 552.50p 555.00p 0
22/11/2023 540.00p 552.50p 552.50p 552.50p 0
21/11/2023 540.00p 565.10p 552.50p 552.50p 882
20/11/2023 540.00p 560.00p 535.00p 552.50p 5671
17/11/2023 550.00p 555.00p 555.00p 555.00p 0
16/11/2023 550.00p 555.00p 540.00p 555.00p 1059
15/11/2023 585.00p 585.00p 565.00p 565.00p 0
14/11/2023 585.00p 585.00p 585.00p 585.00p 176
13/11/2023 580.00p 580.00p 567.50p 567.50p 500
10/11/2023 565.00p 565.00p 565.00p 565.00p 500
09/11/2023 570.00p 547.50p 534.90p 547.50p 448
08/11/2023 570.00p 564.65p 547.50p 547.50p 176
07/11/2023 570.00p 570.00p 550.00p 555.00p 3245
06/11/2023 605.00p 605.00p 585.00p 587.50p 1239
03/11/2023 620.00p 620.00p 605.00p 605.00p 0
02/11/2023 620.00p 620.00p 620.00p 620.00p 401
01/11/2023 600.00p 619.65p 589.90p 602.50p 447
31/10/2023 600.00p 605.00p 602.50p 602.50p 0
30/10/2023 600.00p 605.00p 597.50p 605.00p 0
27/10/2023 600.00p 597.50p 589.90p 597.50p 150
26/10/2023 600.00p 605.00p 599.75p 605.00p 680
25/10/2023 595.00p 587.50p 578.50p 587.50p 28
24/10/2023 595.00p 587.50p 587.50p 587.50p 0
23/10/2023 595.00p 595.00p 587.50p 587.50p 726
20/10/2023 615.00p 629.65p 612.50p 612.50p 18
19/10/2023 615.00p 620.00p 620.00p 620.00p 0
18/10/2023 615.00p 622.50p 620.00p 620.00p 0
17/10/2023 615.00p 630.00p 615.00p 622.50p 2075
16/10/2023 635.00p 635.00p 625.00p 625.00p 500
13/10/2023 630.00p 629.70p 615.00p 615.00p 237
12/10/2023 630.00p 634.65p 615.00p 615.00p 726
11/10/2023 600.00p 615.00p 600.00p 615.00p 1001
10/10/2023 605.00p 605.00p 605.00p 605.00p 1
09/10/2023 615.00p 622.50p 615.00p 622.50p 726
06/10/2023 600.00p 597.50p 595.00p 597.50p 0
05/10/2023 600.00p 604.20p 574.20p 595.00p 2939
04/10/2023 620.00p 620.00p 610.00p 610.00p 500
03/10/2023 645.00p 654.65p 637.50p 637.50p 1210
02/10/2023 665.00p 665.00p 660.00p 660.00p 500
29/09/2023 670.00p 689.75p 655.00p 677.50p 3705
28/09/2023 670.00p 670.15p 650.20p 667.50p 8712
27/09/2023 645.00p 660.00p 625.00p 660.00p 3183
26/09/2023 600.00p 632.50p 565.00p 632.50p 3720
25/09/2023 575.00p 599.70p 585.00p 585.00p 581
22/09/2023 575.00p 585.00p 572.50p 585.00p 0
21/09/2023 575.00p 609.65p 565.75p 572.50p 2443
20/09/2023 615.00p 615.00p 615.00p 615.00p 8
19/09/2023 585.00p 592.50p 592.50p 592.50p 0
18/09/2023 585.00p 592.50p 575.35p 592.50p 222
15/09/2023 585.00p 595.00p 585.00p 595.00p 2
14/09/2023 615.00p 602.50p 602.50p 602.50p 0
13/09/2023 615.00p 602.50p 602.50p 602.50p 0
12/09/2023 615.00p 602.50p 585.00p 602.50p 845
11/09/2023 615.00p 602.50p 602.50p 602.50p 0
08/09/2023 615.00p 602.50p 602.50p 602.50p 0
07/09/2023 615.00p 602.50p 585.35p 602.50p 46
06/09/2023 615.00p 615.00p 605.00p 605.00p 723
05/09/2023 580.00p 597.50p 595.00p 595.00p 0
04/09/2023 580.00p 597.50p 595.00p 597.50p 0
01/09/2023 580.00p 595.00p 580.00p 595.00p 1500
31/08/2023 535.00p 575.00p 535.00p 557.50p 641
30/08/2023 550.00p 555.00p 555.00p 555.00p 0
29/08/2023 550.00p 555.00p 555.00p 555.00p 0
25/08/2023 550.00p 555.00p 550.00p 555.00p 145
24/08/2023 570.00p 570.00p 565.00p 565.00p 200
23/08/2023 550.00p 567.50p 550.35p 567.50p 500
22/08/2023 550.00p 550.00p 550.00p 550.00p 354
21/08/2023 595.00p 570.00p 570.00p 570.00p 0
18/08/2023 595.00p 575.00p 570.00p 570.00p 0
17/08/2023 595.00p 575.00p 575.00p 575.00p 0
16/08/2023 595.00p 575.00p 572.50p 575.00p 0
15/08/2023 595.00p 572.50p 550.45p 572.50p 400
14/08/2023 595.00p 575.00p 572.50p 572.50p 0
11/08/2023 595.00p 595.00p 575.00p 575.00p 134
10/08/2023 580.00p 594.60p 575.00p 575.00p 28
09/08/2023 580.00p 580.00p 575.00p 575.00p 100
08/08/2023 545.00p 557.50p 545.00p 557.50p 500
07/08/2023 540.00p 540.00p 532.50p 532.50p 1500
04/08/2023 525.00p 565.00p 557.50p 565.00p 0
03/08/2023 525.00p 557.50p 540.00p 557.50p 0
02/08/2023 525.00p 542.50p 540.00p 540.00p 0
01/08/2023 525.00p 542.50p 525.00p 542.50p 1515
31/07/2023 555.00p 555.00p 540.00p 540.00p 1
28/07/2023 555.00p 555.00p 540.00p 540.00p 0
27/07/2023 555.00p 560.00p 550.00p 555.00p 543
26/07/2023 545.00p 545.00p 527.50p 527.50p 700
25/07/2023 535.00p 525.00p 525.00p 525.00p 0
24/07/2023 535.00p 525.00p 517.50p 525.00p 0
21/07/2023 535.00p 535.00p 517.50p 517.50p 147
20/07/2023 510.00p 525.00p 510.00p 515.00p 750
19/07/2023 505.00p 497.50p 487.50p 497.50p 0
18/07/2023 505.00p 505.00p 470.00p 487.50p 272
17/07/2023 498.00p 504.65p 487.50p 487.50p 198
14/07/2023 498.00p 498.00p 494.00p 494.00p 1564
13/07/2023 488.00p 507.50p 492.33p 507.50p 61
12/07/2023 488.00p 496.00p 496.00p 496.00p 0
11/07/2023 488.00p 496.00p 488.00p 496.00p 1492
10/07/2023 478.00p 480.00p 474.00p 474.00p 2184

*Close Price adjusted for both dividends and splits