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
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
07/07/2023 464.00p 462.00p 462.00p 462.00p 0
06/07/2023 464.00p 467.00p 462.00p 462.00p 0
05/07/2023 464.00p 467.00p 467.00p 467.00p 0
04/07/2023 464.00p 467.00p 467.00p 467.00p 0
03/07/2023 464.00p 467.00p 464.00p 467.00p 750
30/06/2023 468.00p 441.00p 441.00p 441.00p 0
29/06/2023 468.00p 441.00p 441.00p 441.00p 0
28/06/2023 468.00p 441.00p 441.00p 441.00p 0
27/06/2023 468.00p 441.00p 426.36p 441.00p 643
26/06/2023 468.00p 461.74p 426.36p 444.00p 45
23/06/2023 468.00p 457.00p 449.00p 449.00p 0
22/06/2023 468.00p 468.00p 457.00p 457.00p 1097
21/06/2023 510.00p 488.50p 483.00p 483.00p 0
20/06/2023 510.00p 488.50p 488.50p 488.50p 0
19/06/2023 510.00p 488.50p 487.50p 488.50p 0
16/06/2023 510.00p 487.50p 487.50p 487.50p 0
15/06/2023 510.00p 497.50p 487.50p 487.50p 0
14/06/2023 510.00p 510.25p 497.50p 497.50p 1960
13/06/2023 515.00p 537.50p 522.50p 522.50p 0
12/06/2023 515.00p 537.50p 537.50p 537.50p 0
09/06/2023 515.00p 537.50p 520.35p 537.50p 824
08/06/2023 515.00p 547.50p 532.50p 547.50p 0
07/06/2023 515.00p 535.00p 532.50p 532.50p 0
06/06/2023 515.00p 542.50p 535.00p 535.00p 0
05/06/2023 515.00p 542.50p 500.15p 542.50p 4693
02/06/2023 478.00p 498.50p 488.00p 498.50p 0
01/06/2023 478.00p 491.50p 488.00p 488.00p 0
31/05/2023 478.00p 504.73p 478.00p 491.50p 258
30/05/2023 515.00p 515.00p 490.30p 505.00p 4897
26/05/2023 535.00p 532.50p 517.50p 517.50p 0
25/05/2023 535.00p 549.65p 532.50p 532.50p 272
24/05/2023 535.00p 532.50p 520.00p 532.50p 0
23/05/2023 535.00p 535.00p 520.00p 520.00p 705
22/05/2023 498.00p 509.50p 504.50p 509.50p 0
19/05/2023 498.00p 504.50p 498.00p 504.50p 750
18/05/2023 492.00p 490.00p 484.00p 490.00p 0
17/05/2023 492.00p 495.76p 484.00p 484.00p 723
16/05/2023 492.00p 484.00p 472.24p 484.00p 100
15/05/2023 492.00p 495.66p 479.00p 479.00p 200
12/05/2023 492.00p 484.00p 479.00p 479.00p 0
11/05/2023 492.00p 495.76p 484.00p 484.00p 34
10/05/2023 492.00p 479.00p 479.00p 479.00p 0
09/05/2023 492.00p 497.62p 479.00p 479.00p 3012
05/05/2023 498.00p 504.87p 498.00p 498.50p 3800
04/05/2023 505.00p 488.50p 485.00p 485.00p 0
03/05/2023 505.00p 504.67p 488.50p 488.50p 8
02/05/2023 505.00p 495.00p 491.00p 495.00p 136
28/04/2023 505.00p 509.80p 500.00p 500.00p 428
27/04/2023 505.00p 505.00p 500.00p 500.00p 1750
26/04/2023 540.00p 542.50p 520.00p 520.00p 0
25/04/2023 540.00p 542.50p 540.00p 542.50p 1000
24/04/2023 575.00p 584.65p 557.50p 557.50p 67
21/04/2023 595.00p 585.00p 582.50p 582.50p 0
20/04/2023 595.00p 590.00p 585.00p 585.00p 0
19/04/2023 595.00p 595.00p 590.00p 590.00p 1392
18/04/2023 635.00p 610.00p 610.00p 610.00p 0
17/04/2023 635.00p 612.50p 610.00p 610.00p 0
14/04/2023 635.00p 612.50p 612.50p 612.50p 0
13/04/2023 635.00p 620.00p 612.50p 612.50p 0
12/04/2023 635.00p 620.00p 620.00p 620.00p 0
11/04/2023 635.00p 620.00p 620.00p 620.00p 0
06/04/2023 635.00p 620.00p 615.00p 620.00p 0
05/04/2023 635.00p 622.50p 615.00p 615.00p 0
04/04/2023 635.00p 635.00p 622.50p 622.50p 1884
03/04/2023 655.00p 657.76p 626.50p 652.50p 3028
31/03/2023 560.00p 620.00p 610.00p 620.00p 0
30/03/2023 560.00p 610.00p 575.30p 610.00p 674
29/03/2023 560.00p 580.00p 560.00p 580.00p 0
28/03/2023 560.00p 574.70p 560.00p 560.00p 145
27/03/2023 560.00p 560.00p 550.00p 550.00p 1
24/03/2023 540.00p 554.70p 542.50p 542.50p 75
23/03/2023 540.00p 552.50p 550.00p 552.50p 0
22/03/2023 540.00p 550.00p 550.00p 550.00p 0
21/03/2023 540.00p 560.00p 540.00p 550.00p 1908
20/03/2023 505.00p 527.50p 505.00p 527.50p 1908
17/03/2023 520.00p 534.65p 517.50p 517.50p 184
16/03/2023 520.00p 520.00p 500.00p 520.00p 3035
15/03/2023 555.00p 555.00p 545.00p 545.00p 9722
14/03/2023 605.00p 592.50p 575.00p 592.50p 0
13/03/2023 605.00p 605.00p 535.35p 575.00p 4575
10/03/2023 650.00p 640.00p 587.50p 587.50p 0
09/03/2023 650.00p 645.00p 640.00p 640.00p 0
08/03/2023 650.00p 645.00p 620.35p 645.00p 490
07/03/2023 650.00p 655.00p 635.35p 655.00p 746
06/03/2023 650.00p 655.00p 644.65p 655.00p 1000
03/03/2023 650.00p 630.00p 610.35p 630.00p 95
02/03/2023 650.00p 650.00p 645.00p 645.00p 0
01/03/2023 650.00p 672.03p 650.00p 650.00p 1743
28/02/2023 650.00p 685.00p 670.00p 685.00p 0
27/02/2023 650.00p 675.00p 650.00p 670.00p 7738
24/02/2023 660.00p 620.00p 615.00p 620.00p 0
23/02/2023 660.00p 615.00p 612.50p 615.00p 0
22/02/2023 660.00p 627.50p 612.50p 612.50p 0
21/02/2023 660.00p 640.00p 627.50p 627.50p 0
20/02/2023 660.00p 660.00p 640.00p 640.00p 1
17/02/2023 665.00p 660.00p 640.00p 640.00p 0
16/02/2023 665.00p 665.00p 660.00p 660.00p 359
15/02/2023 685.00p 665.00p 665.00p 665.00p 0
14/02/2023 685.00p 667.50p 665.00p 665.00p 0
13/02/2023 685.00p 693.25p 650.00p 667.50p 4038
10/02/2023 640.00p 650.00p 640.00p 650.00p 1000
09/02/2023 625.00p 625.00p 620.00p 620.00p 1250
08/02/2023 660.00p 610.00p 591.75p 610.00p 10
07/02/2023 660.00p 605.00p 586.75p 605.00p 30
06/02/2023 660.00p 605.00p 587.00p 605.00p 1148
03/02/2023 660.00p 623.25p 620.00p 620.00p 750
02/02/2023 660.00p 660.00p 602.00p 620.00p 4134
01/02/2023 650.00p 650.00p 635.00p 635.00p 90
31/01/2023 645.00p 680.00p 640.00p 680.00p 742
30/01/2023 660.00p 660.00p 650.00p 650.00p 990
27/01/2023 650.00p 660.00p 650.00p 660.00p 1000
26/01/2023 630.00p 630.00p 630.00p 630.00p 53
25/01/2023 625.00p 630.00p 625.00p 630.00p 1000
24/01/2023 610.00p 640.00p 632.50p 635.00p 982
23/01/2023 610.00p 645.00p 610.00p 645.00p 1852
20/01/2023 645.00p 645.00p 607.50p 625.00p 900
19/01/2023 620.00p 640.00p 625.00p 625.00p 0
18/01/2023 620.00p 650.00p 620.00p 640.00p 1473
17/01/2023 615.00p 620.00p 615.00p 620.00p 3919
16/01/2023 560.00p 612.50p 607.50p 612.50p 35
13/01/2023 560.00p 620.00p 555.00p 620.00p 1058
12/01/2023 525.00p 560.00p 560.00p 560.00p 0
11/01/2023 525.00p 560.00p 525.00p 560.00p 472
10/01/2023 498.00p 520.00p 502.75p 520.00p 987
09/01/2023 498.00p 525.00p 484.50p 505.00p 942
06/01/2023 498.00p 545.00p 525.00p 525.00p 95
05/01/2023 498.00p 497.00p 497.00p 497.00p 0
04/01/2023 498.00p 515.00p 497.00p 497.00p 0
03/01/2023 498.00p 515.00p 507.50p 515.00p 101
30/12/2022 498.00p 510.00p 510.00p 510.00p 0
29/12/2022 498.00p 510.00p 507.50p 510.00p 0
28/12/2022 498.00p 507.50p 507.50p 507.50p 0
23/12/2022 498.00p 507.50p 507.50p 507.50p 0
22/12/2022 498.00p 517.50p 498.00p 507.50p 1364
21/12/2022 460.00p 485.00p 472.50p 485.00p 100
20/12/2022 460.00p 475.00p 475.00p 475.00p 0
19/12/2022 460.00p 475.00p 465.50p 475.00p 429
16/12/2022 460.00p 460.00p 440.00p 455.00p 1024
15/12/2022 488.00p 475.00p 465.00p 465.00p 0
14/12/2022 488.00p 488.00p 475.00p 475.00p 1074
13/12/2022 500.00p 475.00p 460.00p 475.00p 0
12/12/2022 500.00p 502.50p 460.00p 460.00p 57
09/12/2022 500.00p 490.00p 490.00p 490.00p 0
08/12/2022 500.00p 490.00p 470.13p 490.00p 1724
07/12/2022 500.00p 505.00p 490.00p 490.00p 0
06/12/2022 500.00p 525.00p 505.00p 505.00p 0
05/12/2022 500.00p 525.00p 502.50p 525.00p 651
02/12/2022 500.00p 525.00p 525.00p 525.00p 0
01/12/2022 500.00p 525.00p 502.50p 525.00p 465
30/11/2022 500.00p 525.00p 525.00p 525.00p 0
29/11/2022 500.00p 525.00p 500.00p 525.00p 241
28/11/2022 510.00p 525.00p 510.00p 525.00p 0
25/11/2022 510.00p 510.00p 510.00p 510.00p 150
24/11/2022 545.00p 545.00p 535.00p 535.00p 0
23/11/2022 545.00p 545.00p 522.50p 545.00p 150
22/11/2022 545.00p 545.00p 512.50p 545.00p 78
21/11/2022 545.00p 527.50p 525.00p 527.50p 0
18/11/2022 545.00p 545.00p 525.00p 525.00p 1373
17/11/2022 585.00p 600.00p 555.00p 575.00p 1050
16/11/2022 575.00p 610.00p 585.00p 585.00p 0
15/11/2022 575.00p 610.00p 575.00p 610.00p 247
14/11/2022 570.00p 595.00p 562.50p 595.00p 14
11/11/2022 570.00p 580.00p 567.50p 580.00p 159
10/11/2022 570.00p 585.00p 570.00p 580.00p 2220
09/11/2022 625.00p 620.00p 620.00p 620.00p 0
08/11/2022 625.00p 620.00p 615.00p 620.00p 2500
07/11/2022 625.00p 625.00p 587.50p 607.50p 1257
04/11/2022 565.00p 612.50p 592.50p 600.00p 103
03/11/2022 565.00p 570.00p 565.00p 570.00p 45
02/11/2022 550.00p 570.00p 570.00p 570.00p 0
01/11/2022 550.00p 572.50p 570.00p 570.00p 103
31/10/2022 550.00p 550.00p 530.00p 550.00p 0
28/10/2022 550.00p 550.00p 530.00p 530.00p 12
27/10/2022 530.00p 565.00p 555.00p 565.00p 0
26/10/2022 530.00p 555.00p 542.50p 555.00p 101
25/10/2022 530.00p 555.00p 542.50p 555.00p 93
24/10/2022 530.00p 552.50p 542.50p 552.50p 1027
21/10/2022 530.00p 552.50p 542.50p 552.50p 29
20/10/2022 530.00p 568.22p 565.00p 565.00p 877
19/10/2022 530.00p 530.00p 520.00p 520.00p 6
18/10/2022 515.00p 520.00p 520.00p 520.00p 0
17/10/2022 515.00p 527.50p 520.00p 520.00p 45
14/10/2022 515.00p 538.77p 517.50p 517.50p 433
13/10/2022 515.00p 532.50p 512.50p 522.50p 795
12/10/2022 515.00p 525.00p 515.00p 525.00p 1524
11/10/2022 525.00p 525.00p 510.00p 515.00p 4289
10/10/2022 545.00p 552.50p 532.50p 535.00p 575
07/10/2022 545.00p 565.00p 557.50p 565.00p 4
06/10/2022 545.00p 555.00p 532.50p 555.00p 1457
05/10/2022 510.00p 515.00p 510.00p 515.00p 27
04/10/2022 505.00p 507.50p 505.00p 505.50p 2400

*Close Price adjusted for both dividends and splits