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
03/10/2022 494.00p 507.50p 494.00p 500.00p 3392
30/09/2022 472.00p 491.00p 487.50p 487.50p 0
29/09/2022 472.00p 491.00p 472.00p 491.00p 377
28/09/2022 470.00p 500.00p 432.50p 480.00p 1907
27/09/2022 500.00p 467.50p 450.00p 450.00p 853
26/09/2022 500.00p 500.00p 450.00p 450.00p 0
23/09/2022 500.00p 547.50p 480.00p 480.00p 3009
22/09/2022 540.00p 535.00p 535.00p 535.00p 0
21/09/2022 540.00p 545.00p 535.00p 535.00p 0
20/09/2022 540.00p 545.00p 530.00p 545.00p 904
16/09/2022 550.00p 567.50p 545.00p 567.50p 1219
15/09/2022 550.00p 567.50p 545.00p 567.50p 114
14/09/2022 550.00p 567.50p 567.50p 567.50p 0
13/09/2022 550.00p 567.50p 562.50p 567.50p 0
12/09/2022 550.00p 562.50p 537.50p 562.50p 76
09/09/2022 550.00p 562.50p 562.50p 562.50p 0
08/09/2022 550.00p 562.50p 562.50p 562.50p 0
07/09/2022 550.00p 562.50p 550.00p 562.50p 77
06/09/2022 610.00p 612.50p 592.50p 592.50p 651
05/09/2022 610.00p 612.50p 595.00p 595.00p 3000
02/09/2022 610.00p 602.50p 587.50p 587.50p 0
01/09/2022 610.00p 602.50p 602.50p 602.50p 0
31/08/2022 610.00p 602.50p 596.00p 602.50p 87
30/08/2022 610.00p 668.00p 601.00p 640.00p 5470
26/08/2022 530.00p 618.00p 578.00p 597.50p 1507
25/08/2022 530.00p 597.50p 575.00p 597.50p 0
24/08/2022 530.00p 590.00p 575.00p 575.00p 0
23/08/2022 530.00p 590.00p 530.00p 590.00p 5062
22/08/2022 550.00p 550.00p 532.00p 550.00p 1480
19/08/2022 530.00p 530.00p 530.00p 530.00p 1000
18/08/2022 480.00p 510.00p 510.00p 510.00p 0
17/08/2022 480.00p 528.00p 510.00p 510.00p 189
16/08/2022 480.00p 510.00p 472.00p 510.00p 2346
15/08/2022 490.00p 510.00p 500.00p 500.00p 0
12/08/2022 490.00p 510.00p 492.00p 510.00p 955
11/08/2022 490.00p 515.00p 510.00p 515.00p 0
10/08/2022 490.00p 510.00p 492.00p 510.00p 172
09/08/2022 490.00p 500.00p 490.00p 500.00p 40
08/08/2022 520.00p 520.00p 500.00p 500.00p 1980
05/08/2022 480.00p 500.00p 478.00p 500.00p 1416
04/08/2022 505.00p 513.00p 492.00p 492.00p 0
03/08/2022 505.00p 513.00p 498.00p 513.00p 512
02/08/2022 505.00p 500.00p 495.50p 495.50p 0
01/08/2022 505.00p 523.00p 500.00p 500.00p 1217
29/07/2022 476.00p 515.00p 495.00p 515.00p 0
28/07/2022 476.00p 498.00p 495.00p 495.00p 198
27/07/2022 476.00p 482.00p 462.00p 480.00p 145
26/07/2022 476.00p 476.00p 465.00p 465.00p 1000
25/07/2022 470.00p 470.00p 448.00p 461.00p 838
22/07/2022 480.00p 475.00p 475.00p 475.00p 0
21/07/2022 480.00p 485.00p 475.00p 475.00p 0
20/07/2022 480.00p 485.00p 480.00p 485.00p 1000
19/07/2022 440.00p 460.00p 451.00p 460.00p 0
18/07/2022 440.00p 452.00p 418.00p 451.00p 1725
15/07/2022 440.00p 437.00p 420.00p 437.00p 563
14/07/2022 440.00p 442.00p 437.00p 437.00p 0
13/07/2022 440.00p 442.00p 424.00p 442.00p 320
12/07/2022 440.00p 470.00p 434.00p 442.00p 2753
11/07/2022 482.00p 460.00p 442.00p 460.00p 343
08/07/2022 482.00p 470.00p 470.00p 470.00p 0
07/07/2022 482.00p 478.00p 470.00p 470.00p 2000
06/07/2022 482.00p 482.00p 460.00p 460.00p 4558
05/07/2022 480.00p 514.00p 480.00p 480.00p 249
04/07/2022 520.00p 520.00p 483.00p 500.00p 67
01/07/2022 535.00p 535.00p 500.00p 500.00p 1922
30/06/2022 525.00p 520.00p 506.00p 520.00p 1500
29/06/2022 525.00p 540.00p 525.00p 540.00p 4
28/06/2022 492.00p 559.00p 492.00p 540.00p 5674
27/06/2022 520.00p 510.00p 493.00p 510.00p 291
24/06/2022 520.00p 524.00p 507.50p 507.50p 1300
23/06/2022 565.00p 534.00p 507.50p 507.50p 1000
22/06/2022 565.00p 569.00p 530.00p 530.00p 6280
21/06/2022 610.00p 547.50p 531.00p 547.50p 284
20/06/2022 610.00p 550.00p 547.50p 547.50p 0
17/06/2022 610.00p 551.00p 550.00p 550.00p 884
16/06/2022 610.00p 610.00p 565.00p 585.00p 6807
15/06/2022 610.00p 627.50p 610.00p 627.50p 10000
14/06/2022 615.00p 640.00p 615.00p 635.00p 8710
13/06/2022 680.00p 636.00p 600.00p 600.00p 1890
10/06/2022 680.00p 645.00p 645.00p 645.00p 0
09/06/2022 680.00p 680.00p 645.00p 645.00p 3665
08/06/2022 660.00p 665.00p 661.00p 665.00p 3000
07/06/2022 660.00p 669.00p 641.00p 650.00p 2448
06/06/2022 660.00p 684.00p 646.00p 665.00p 2342
01/06/2022 600.00p 644.00p 606.00p 640.00p 458
31/05/2022 600.00p 659.00p 600.00p 640.00p 6991
30/05/2022 575.00p 611.00p 600.00p 600.00p 3000
27/05/2022 575.00p 620.00p 586.00p 600.00p 407
26/05/2022 575.00p 610.00p 571.00p 600.00p 7805
25/05/2022 540.00p 595.00p 535.00p 580.00p 7476
24/05/2022 550.00p 560.00p 531.00p 550.00p 5308
23/05/2022 535.00p 555.00p 535.00p 555.00p 112
20/05/2022 550.00p 555.00p 545.00p 555.00p 0
19/05/2022 550.00p 550.00p 526.00p 545.00p 3612
18/05/2022 580.00p 585.00p 585.00p 585.00p 0
17/05/2022 580.00p 585.00p 571.00p 585.00p 188
16/05/2022 580.00p 595.00p 580.00p 595.00p 2000
13/05/2022 510.00p 530.00p 530.00p 530.00p 0
12/05/2022 510.00p 530.00p 491.00p 530.00p 145
11/05/2022 510.00p 544.00p 501.00p 532.50p 1838
10/05/2022 496.00p 510.00p 480.35p 507.50p 1841
09/05/2022 600.00p 600.00p 510.40p 540.00p 9441
06/05/2022 600.00p 594.75p 582.50p 582.50p 84
05/05/2022 600.00p 580.25p 577.50p 577.50p 35
04/05/2022 600.00p 600.00p 590.00p 590.00p 6144
03/05/2022 560.00p 562.50p 559.75p 562.50p 1513
29/04/2022 505.00p 574.75p 545.25p 562.50p 180
28/04/2022 505.00p 559.75p 530.25p 547.50p 1255
27/04/2022 505.00p 539.75p 515.25p 527.50p 4300
26/04/2022 505.00p 537.50p 505.00p 537.50p 2975
25/04/2022 600.00p 500.30p 499.00p 499.00p 1993
22/04/2022 600.00p 554.70p 540.00p 540.00p 869
21/04/2022 600.00p 565.00p 550.30p 565.00p 1742
20/04/2022 600.00p 585.00p 567.50p 567.50p 0
19/04/2022 600.00p 609.75p 575.25p 585.00p 4871
14/04/2022 595.00p 599.75p 575.25p 587.50p 1013
13/04/2022 595.00p 599.75p 580.25p 592.50p 365
12/04/2022 595.00p 614.75p 570.25p 602.50p 4743
11/04/2022 605.00p 615.00p 560.00p 582.50p 12190
08/04/2022 605.00p 587.50p 575.25p 587.50p 70
07/04/2022 605.00p 625.00p 587.50p 587.50p 4512
06/04/2022 630.00p 634.75p 600.00p 622.50p 10170
05/04/2022 600.00p 624.37p 600.00p 620.00p 5022
04/04/2022 600.00p 635.00p 599.80p 612.50p 14198
01/04/2022 565.00p 590.00p 545.25p 587.50p 10375
31/03/2022 540.00p 569.75p 530.00p 557.50p 11227
30/03/2022 535.00p 540.00p 525.00p 527.50p 4693
29/03/2022 498.00p 524.75p 498.00p 510.00p 11688
28/03/2022 520.00p 524.75p 500.25p 512.50p 3273
25/03/2022 520.00p 522.50p 510.25p 522.50p 2200
24/03/2022 505.00p 508.00p 498.17p 508.00p 437
23/03/2022 505.00p 525.00p 480.25p 508.00p 9014
22/03/2022 478.00p 505.00p 486.00p 486.00p 17
21/03/2022 478.00p 500.00p 470.08p 498.00p 6844
18/03/2022 454.00p 474.00p 463.91p 474.00p 2499
17/03/2022 454.00p 471.00p 454.00p 471.00p 6371
16/03/2022 450.00p 450.00p 441.00p 441.00p 851
15/03/2022 422.00p 436.00p 412.00p 424.00p 8343
14/03/2022 452.00p 452.00p 434.00p 434.00p 3559
11/03/2022 460.00p 476.00p 432.00p 470.00p 6924
10/03/2022 490.00p 490.00p 445.34p 475.00p 1975
09/03/2022 460.00p 450.53p 435.00p 435.00p 4760
08/03/2022 460.00p 481.00p 424.30p 481.00p 9880
07/03/2022 410.00p 454.00p 410.00p 441.00p 16121
04/03/2022 408.00p 410.00p 401.00p 401.00p 6483
03/03/2022 396.00p 423.20p 396.00p 401.00p 3426
02/03/2022 366.00p 413.70p 399.00p 399.00p 4022
01/03/2022 366.00p 377.00p 366.00p 372.00p 9143
28/02/2022 330.00p 352.00p 330.00p 352.00p 5500
25/02/2022 320.00p 344.00p 340.00p 340.00p 0
24/02/2022 320.00p 353.80p 320.00p 344.00p 4631
23/02/2022 322.00p 316.00p 300.20p 316.00p 3000
22/02/2022 322.00p 322.00p 316.00p 316.00p 2000
21/02/2022 308.00p 312.00p 306.20p 312.00p 300
18/02/2022 308.00p 316.00p 308.00p 316.00p 300
17/02/2022 318.00p 312.00p 308.00p 308.00p 0
16/02/2022 318.00p 318.00p 312.00p 312.00p 585
15/02/2022 338.00p 338.20p 304.00p 314.00p 7073
14/02/2022 346.00p 348.00p 328.00p 348.00p 0
11/02/2022 346.00p 336.00p 328.00p 328.00p 0
10/02/2022 346.00p 346.00p 336.00p 336.00p 259
09/02/2022 352.00p 336.00p 316.20p 336.00p 2050
08/02/2022 352.00p 355.80p 336.20p 346.00p 544
07/02/2022 352.00p 352.00p 350.00p 350.00p 1838
04/02/2022 350.00p 362.00p 342.16p 358.00p 5685
03/02/2022 322.00p 338.00p 324.20p 338.00p 2228
02/02/2022 322.00p 346.00p 334.00p 334.00p 0
01/02/2022 322.00p 346.00p 322.00p 346.00p 11140
31/01/2022 324.00p 324.00p 314.00p 314.00p 559
28/01/2022 326.00p 328.00p 322.00p 322.00p 0
27/01/2022 326.00p 335.84p 320.16p 328.00p 1267
26/01/2022 326.00p 350.00p 322.20p 332.00p 7963
25/01/2022 316.00p 316.00p 316.00p 316.00p 1035
24/01/2022 292.00p 292.00p 290.00p 290.00p 3085
21/01/2022 336.00p 325.80p 308.20p 316.00p 1859
20/01/2022 336.00p 336.00p 334.00p 334.00p 2000
19/01/2022 320.00p 340.00p 330.00p 340.00p 0
18/01/2022 320.00p 330.00p 320.20p 330.00p 176
17/01/2022 320.00p 326.00p 316.20p 326.00p 5000
14/01/2022 320.00p 326.00p 326.00p 326.00p 0
13/01/2022 320.00p 326.00p 316.20p 326.00p 2317
12/01/2022 326.00p 326.00p 326.00p 326.00p 0
10/01/2022 302.00p 312.00p 300.20p 312.00p 1169
07/01/2022 302.00p 308.00p 292.00p 308.00p 9072
06/01/2022 302.00p 302.00p 302.00p 302.00p 718
05/01/2022 252.00p 298.00p 280.00p 298.00p 2345
04/01/2022 252.00p 290.00p 260.00p 290.00p 0
03/01/2022 252.00p 260.00p 260.00p 260.00p 0
31/12/2021 252.00p 260.00p 260.00p 260.00p 0
30/12/2021 252.00p 260.00p 260.00p 260.00p 0
29/12/2021 252.00p 260.00p 260.00p 260.00p 0
28/12/2021 252.00p 260.00p 260.00p 260.00p 0
27/12/2021 252.00p 260.00p 260.00p 260.00p 0
24/12/2021 252.00p 260.00p 260.00p 260.00p 0
23/12/2021 252.00p 260.00p 260.00p 260.00p 0
22/12/2021 252.00p 260.00p 256.00p 260.00p 0
21/12/2021 252.00p 256.00p 252.00p 256.00p 9366
20/12/2021 276.00p 272.00p 238.00p 238.00p 0
17/12/2021 276.00p 272.00p 272.00p 272.00p 0
16/12/2021 276.00p 272.00p 270.20p 272.00p 90

*Close Price adjusted for both dividends and splits