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
15/12/2021 276.00p 288.00p 260.00p 270.00p 2290
14/12/2021 288.00p 288.00p 286.00p 286.00p 2000
13/12/2021 292.00p 294.00p 290.10p 294.00p 168
10/12/2021 292.00p 295.00p 286.20p 295.00p 144
09/12/2021 292.00p 296.00p 292.00p 296.00p 0
08/12/2021 292.00p 292.00p 286.12p 292.00p 149
07/12/2021 284.00p 293.00p 284.00p 293.00p 4364
06/12/2021 274.00p 274.00p 274.00p 274.00p 400
03/12/2021 262.00p 274.00p 260.00p 274.00p 0
02/12/2021 262.00p 262.20p 260.00p 260.00p 3000
01/12/2021 266.00p 272.00p 272.00p 272.00p 0
30/11/2021 266.00p 272.00p 266.00p 272.00p 326
29/11/2021 262.00p 280.00p 252.00p 280.00p 0
26/11/2021 262.00p 270.10p 240.20p 252.00p 6398
25/11/2021 262.00p 285.00p 285.00p 285.00p 0
24/11/2021 262.00p 285.00p 274.10p 285.00p 937
23/11/2021 262.00p 266.00p 252.10p 266.00p 6766
22/11/2021 258.00p 258.00p 256.00p 257.00p 2401
19/11/2021 264.00p 264.04p 257.00p 257.00p 2774
18/11/2021 270.00p 267.90p 267.00p 267.00p 742
17/11/2021 270.00p 273.90p 264.10p 273.00p 1088
16/11/2021 270.00p 270.00p 270.00p 270.00p 128
15/11/2021 260.00p 266.00p 265.00p 265.00p 2000
12/11/2021 260.00p 287.90p 278.10p 280.00p 1090
11/11/2021 260.00p 278.00p 260.00p 270.00p 10901
10/11/2021 268.00p 269.00p 268.00p 269.00p 176
09/11/2021 260.00p 261.00p 257.00p 257.00p 0
08/11/2021 260.00p 261.00p 260.00p 261.00p 2000
05/11/2021 276.00p 271.00p 266.10p 271.00p 470
04/11/2021 276.00p 276.00p 266.10p 267.00p 6071
03/11/2021 280.00p 280.00p 274.00p 275.00p 3000
02/11/2021 268.00p 282.00p 281.00p 281.00p 0
01/11/2021 268.00p 282.00p 268.00p 282.00p 7352
29/10/2021 260.00p 260.00p 255.00p 255.00p 1166
28/10/2021 300.00p 271.00p 245.00p 245.00p 0
27/10/2021 300.00p 271.00p 270.00p 271.00p 170
26/10/2021 300.00p 291.00p 291.00p 291.00p 0
25/10/2021 300.00p 292.00p 286.00p 291.00p 3050
22/10/2021 300.00p 291.00p 286.00p 291.00p 182
21/10/2021 300.00p 298.00p 295.00p 295.00p 284
20/10/2021 300.00p 300.00p 293.00p 293.00p 384
19/10/2021 300.00p 300.00p 294.00p 296.00p 2219
18/10/2021 260.00p 294.00p 260.00p 294.00p 8349
15/10/2021 262.00p 278.00p 248.00p 270.00p 20285
14/10/2021 240.00p 239.00p 233.00p 239.00p 0
13/10/2021 240.00p 240.00p 230.00p 233.00p 2300
12/10/2021 236.00p 241.00p 226.00p 241.00p 6841
11/10/2021 208.00p 248.00p 243.00p 243.00p 250
08/10/2021 208.00p 231.00p 220.00p 231.00p 3104
07/10/2021 208.00p 218.00p 213.00p 213.00p 505
06/10/2021 208.00p 213.00p 212.00p 213.00p 3000
05/10/2021 208.00p 229.00p 222.00p 229.00p 3784
04/10/2021 208.00p 232.00p 220.00p 227.00p 6126
01/10/2021 208.00p 221.00p 216.00p 221.00p 250
30/09/2021 208.00p 215.00p 215.00p 215.00p 0
29/09/2021 208.00p 216.00p 215.00p 215.00p 2000
28/09/2021 208.00p 221.00p 212.00p 221.00p 3800
27/09/2021 208.00p 214.00p 190.00p 211.00p 5953
24/09/2021 194.00p 194.00p 193.00p 193.00p 1156
23/09/2021 182.00p 185.00p 182.00p 185.00p 2883
22/09/2021 160.00p 161.00p 161.00p 161.00p 0
21/09/2021 160.00p 161.00p 160.00p 161.00p 266
20/09/2021 170.00p 175.00p 165.00p 165.00p 0
17/09/2021 170.00p 183.00p 175.00p 175.00p 0
16/09/2021 170.00p 188.00p 183.00p 183.00p 1000
15/09/2021 170.00p 179.00p 175.00p 179.00p 0
14/09/2021 170.00p 175.00p 170.00p 175.00p 1492
13/09/2021 137.00p 176.00p 160.00p 175.00p 5459
10/09/2021 137.00p 165.00p 162.00p 165.00p 13198
09/09/2021 137.00p 180.00p 169.00p 169.00p 10000
08/09/2021 137.00p 173.00p 169.00p 173.00p 0
07/09/2021 137.00p 171.00p 169.00p 169.00p 0
06/09/2021 137.00p 176.00p 171.00p 171.00p 2346
03/09/2021 137.00p 171.00p 171.00p 171.00p 0
02/09/2021 137.00p 176.00p 171.00p 171.00p 1132
01/09/2021 137.00p 174.00p 162.00p 165.00p 14378
31/08/2021 137.00p 165.00p 156.10p 165.00p 1133
30/08/2021 137.00p 167.00p 155.00p 167.00p 0
27/08/2021 137.00p 167.00p 155.00p 167.00p 0
26/08/2021 137.00p 162.00p 155.00p 155.00p 0
25/08/2021 137.00p 162.00p 160.00p 162.00p 0
24/08/2021 137.00p 160.00p 154.00p 160.00p 0
23/08/2021 137.00p 158.90p 154.00p 154.00p 626
20/08/2021 137.00p 136.00p 136.00p 136.00p 0
19/08/2021 137.00p 137.10p 136.00p 136.00p 3456
18/08/2021 156.00p 150.00p 148.00p 148.00p 0
17/08/2021 156.00p 150.00p 143.10p 150.00p 3759
16/08/2021 156.00p 162.00p 158.00p 158.00p 0
13/08/2021 156.00p 162.00p 162.00p 162.00p 0
12/08/2021 156.00p 162.00p 162.00p 162.00p 0
11/08/2021 156.00p 162.00p 162.00p 162.00p 0
10/08/2021 156.00p 162.90p 162.00p 162.00p 1422
09/08/2021 156.00p 166.00p 158.00p 158.00p 0
06/08/2021 156.00p 166.00p 155.50p 166.00p 0
05/08/2021 156.00p 170.00p 155.50p 155.50p 17020
04/08/2021 162.00p 164.00p 163.00p 163.00p 0
03/08/2021 162.00p 171.84p 164.00p 164.00p 1500
02/08/2021 162.00p 177.84p 170.00p 170.00p 2000
30/07/2021 162.00p 177.84p 170.00p 170.00p 1164
29/07/2021 162.00p 162.00p 162.00p 162.00p 119
28/07/2021 158.00p 158.16p 158.00p 158.00p 238
27/07/2021 170.00p 174.00p 166.00p 166.00p 2000
26/07/2021 170.00p 166.00p 166.00p 166.00p 0
23/07/2021 170.00p 174.00p 166.00p 166.00p 0
22/07/2021 170.00p 181.84p 174.00p 174.00p 2755
21/07/2021 170.00p 183.84p 176.00p 176.00p 7083
20/07/2021 170.00p 178.00p 158.00p 172.00p 4468
19/07/2021 194.00p 178.00p 162.00p 162.00p 5612
16/07/2021 194.00p 194.00p 191.00p 191.00p 2840
15/07/2021 200.00p 204.40p 196.40p 197.00p 4927
14/07/2021 212.00p 218.00p 198.16p 210.00p 2471
13/07/2021 210.00p 210.00p 206.00p 206.00p 8834
12/07/2021 222.00p 230.00p 218.00p 218.00p 0
09/07/2021 222.00p 230.00p 222.00p 230.00p 1285
08/07/2021 208.00p 218.00p 202.16p 218.00p 364
07/07/2021 234.00p 249.84p 218.00p 218.00p 8233
06/07/2021 264.00p 264.00p 238.00p 238.00p 7108
05/07/2021 258.00p 254.00p 246.16p 254.00p 1250
02/07/2021 258.00p 260.00p 258.00p 260.00p 2000
01/07/2021 254.00p 266.00p 254.00p 266.00p 2494
30/06/2021 272.00p 252.00p 246.00p 246.00p 0
29/06/2021 272.00p 256.00p 252.00p 252.00p 0
28/06/2021 272.00p 272.00p 256.00p 256.00p 0
25/06/2021 280.00p 280.00p 264.16p 272.00p 4000
24/06/2021 270.00p 272.00p 264.00p 272.00p 5365
23/06/2021 270.00p 278.00p 254.00p 276.00p 3785
22/06/2021 222.00p 268.00p 252.00p 252.00p 3453
21/06/2021 222.00p 248.00p 214.00p 248.00p 5423
18/06/2021 240.00p 232.00p 230.00p 230.00p 0
17/06/2021 240.00p 238.00p 232.00p 232.00p 0
16/06/2021 240.00p 238.00p 228.00p 238.00p 0
15/06/2021 240.00p 236.00p 228.00p 228.00p 423
14/06/2021 240.00p 242.00p 238.00p 238.00p 39
11/06/2021 240.00p 234.00p 232.00p 234.00p 0
10/06/2021 240.00p 238.00p 232.00p 232.00p 0
09/06/2021 240.00p 250.00p 238.00p 238.00p 3805
08/06/2021 250.00p 238.00p 236.00p 238.00p 289
07/06/2021 250.00p 252.00p 244.00p 244.00p 330
04/06/2021 250.00p 250.00p 244.00p 244.00p 2000
03/06/2021 250.00p 248.00p 240.00p 248.00p 2000
02/06/2021 250.00p 253.00p 232.00p 253.00p 6886
01/06/2021 214.00p 236.00p 220.00p 236.00p 4017
31/05/2021 214.00p 222.00p 222.00p 222.00p 0
28/05/2021 214.00p 222.00p 222.00p 222.00p 0
27/05/2021 214.00p 222.00p 222.00p 222.00p 0
26/05/2021 214.00p 230.00p 222.00p 222.00p 0
25/05/2021 214.00p 230.00p 220.00p 230.00p 8000
24/05/2021 214.00p 214.00p 212.00p 212.00p 500
21/05/2021 214.00p 206.00p 206.00p 206.00p 0
20/05/2021 214.00p 214.00p 206.00p 206.00p 0
19/05/2021 214.00p 214.00p 214.00p 214.00p 6305
18/05/2021 220.00p 238.00p 216.00p 222.00p 8086
17/05/2021 220.00p 208.00p 204.00p 208.00p 4901
14/05/2021 220.00p 206.00p 196.00p 196.00p 0
13/05/2021 220.00p 206.00p 198.00p 206.00p 11500
12/05/2021 220.00p 206.00p 198.00p 206.00p 800
11/05/2021 220.00p 206.00p 198.00p 198.00p 6393
10/05/2021 220.00p 236.00p 211.20p 216.00p 301
07/05/2021 220.00p 206.80p 202.00p 202.00p 477
06/05/2021 220.00p 204.00p 204.00p 204.00p 0
05/05/2021 220.00p 204.80p 204.00p 204.00p 1953
04/05/2021 220.00p 220.00p 204.00p 204.00p 173
03/05/2021 198.00p 212.00p 206.00p 206.00p 2358
30/04/2021 198.00p 212.00p 206.00p 206.00p 2358
29/04/2021 198.00p 208.00p 207.00p 207.00p 831
28/04/2021 198.00p 201.00p 198.00p 201.00p 2000
27/04/2021 206.00p 191.00p 191.00p 191.00p 0
26/04/2021 206.00p 191.20p 191.00p 191.00p 1041
23/04/2021 206.00p 187.00p 182.80p 187.00p 55
22/04/2021 206.00p 194.00p 187.00p 187.00p 455
21/04/2021 206.00p 181.20p 177.00p 177.00p 3000
20/04/2021 206.00p 193.00p 183.00p 183.00p 0
19/04/2021 206.00p 203.00p 193.00p 193.00p 0
16/04/2021 206.00p 209.00p 203.00p 203.00p 0
15/04/2021 206.00p 209.00p 204.00p 209.00p 8866
14/04/2021 206.00p 209.00p 200.00p 209.00p 5077
13/04/2021 210.00p 210.00p 198.00p 200.00p 9563
12/04/2021 222.00p 211.04p 205.00p 205.00p 3000
09/04/2021 222.00p 223.00p 223.00p 223.00p 0
08/04/2021 222.00p 223.00p 223.00p 223.00p 0
07/04/2021 222.00p 223.00p 222.00p 223.00p 150
06/04/2021 222.00p 222.00p 222.00p 222.00p 1565
01/04/2021 216.00p 216.00p 216.00p 216.00p 1565
31/03/2021 208.00p 222.00p 216.12p 222.00p 237
30/03/2021 208.00p 223.00p 215.00p 215.00p 0
29/03/2021 208.00p 223.00p 216.12p 223.00p 75
26/03/2021 208.00p 223.00p 212.12p 223.00p 732
25/03/2021 208.00p 209.88p 198.00p 209.00p 7000
24/03/2021 226.00p 217.00p 215.00p 215.00p 0
23/03/2021 226.00p 226.80p 217.00p 217.00p 765
22/03/2021 226.00p 231.00p 224.00p 231.00p 1000
19/03/2021 246.00p 246.00p 222.00p 223.00p 3909
18/03/2021 258.00p 245.00p 243.00p 243.00p 0
17/03/2021 258.00p 257.00p 245.00p 245.00p 0
16/03/2021 258.00p 257.00p 256.00p 257.00p 0
15/03/2021 258.00p 258.00p 244.81p 256.00p 9760
12/03/2021 240.00p 251.00p 238.00p 251.00p 5095
11/03/2021 224.00p 235.00p 221.00p 235.00p 0
10/03/2021 224.00p 224.00p 221.00p 221.00p 16
09/03/2021 226.00p 226.00p 216.80p 224.00p 11341

*Close Price adjusted for both dividends and splits