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
22/05/2020 154.00p 165.00p 152.49p 154.50p 10108
21/05/2020 150.00p 170.00p 145.00p 161.00p 44795
20/05/2020 142.00p 140.25p 136.00p 136.00p 708
19/05/2020 142.00p 142.00p 133.00p 137.00p 1412
18/05/2020 139.00p 142.00p 128.50p 132.00p 18573
15/05/2020 126.00p 129.00p 120.00p 129.00p 5162
14/05/2020 111.00p 116.40p 111.00p 116.00p 1996
13/05/2020 129.00p 120.00p 116.40p 120.00p 1200
12/05/2020 129.00p 124.40p 118.00p 118.00p 2850
11/05/2020 129.00p 129.00p 120.55p 129.00p 8536
07/05/2020 128.00p 139.00p 124.00p 124.00p 13083
06/05/2020 131.00p 131.93p 122.00p 122.00p 6075
05/05/2020 132.00p 134.00p 130.00p 134.00p 15942
04/05/2020 126.00p 126.00p 123.00p 123.00p 431
01/05/2020 134.00p 139.80p 123.09p 133.00p 20228
30/04/2020 116.00p 136.83p 115.70p 122.50p 64506
29/04/2020 103.00p 117.87p 102.10p 112.50p 20610
28/04/2020 99.50p 100.00p 95.00p 100.00p 3920
27/04/2020 105.00p 109.00p 89.69p 92.50p 21127
24/04/2020 102.00p 107.90p 97.50p 105.00p 4961
23/04/2020 87.00p 115.00p 87.00p 115.00p 25460
22/04/2020 80.00p 90.50p 80.00p 90.50p 6603
21/04/2020 79.50p 80.62p 74.73p 80.00p 12126
20/04/2020 78.00p 79.50p 72.00p 76.00p 3604
17/04/2020 80.50p 80.50p 72.50p 80.50p 33210
16/04/2020 75.00p 77.00p 75.00p 77.00p 2633
15/04/2020 75.00p 77.00p 72.00p 74.00p 23322
14/04/2020 80.00p 81.00p 74.75p 74.75p 19295
09/04/2020 81.00p 88.50p 79.00p 80.00p 66395
08/04/2020 81.50p 82.00p 73.00p 73.00p 12462
07/04/2020 84.50p 93.00p 84.50p 89.00p 9883
06/04/2020 76.50p 83.16p 76.50p 80.50p 25827
03/04/2020 73.50p 76.71p 67.68p 74.00p 26196
02/04/2020 76.00p 77.00p 76.00p 77.00p 3628
01/04/2020 72.70p 76.50p 67.64p 72.00p 16502
31/03/2020 72.70p 78.65p 72.32p 75.70p 8214
30/03/2020 72.70p 78.00p 72.70p 75.70p 18813
27/03/2020 78.50p 78.50p 78.15p 78.15p 1450
26/03/2020 74.00p 90.00p 70.00p 90.00p 15939
25/03/2020 73.90p 75.26p 71.55p 71.55p 3157
24/03/2020 69.20p 74.97p 71.60p 71.60p 2134
23/03/2020 69.20p 70.10p 69.20p 70.10p 750
20/03/2020 72.80p 72.80p 63.80p 68.00p 5433
19/03/2020 72.80p 76.50p 69.20p 76.50p 2250
18/03/2020 73.80p 73.80p 60.00p 68.65p 13680
17/03/2020 80.00p 80.50p 60.00p 60.00p 6000
16/03/2020 90.00p 90.00p 73.50p 75.50p 12011
13/03/2020 94.00p 102.20p 93.30p 94.60p 12943
12/03/2020 85.80p 92.35p 84.10p 92.35p 37790
11/03/2020 92.00p 99.45p 84.20p 99.45p 46976
10/03/2020 88.00p 90.00p 60.00p 60.00p 24185
09/03/2020 163.60p 163.60p 85.00p 85.00p 13350
06/03/2020 185.60p 186.05p 167.70p 167.70p 11062
05/03/2020 214.00p 209.63p 198.88p 203.50p 2524
04/03/2020 214.00p 219.84p 206.00p 206.00p 33015
03/03/2020 237.50p 237.67p 220.00p 220.00p 24563
02/03/2020 233.50p 253.35p 225.78p 231.75p 62382
28/02/2020 243.00p 252.00p 224.00p 224.00p 34044
27/02/2020 266.00p 266.00p 239.00p 254.50p 23374
26/02/2020 292.00p 294.50p 272.50p 274.00p 18274
25/02/2020 326.50p 328.42p 298.50p 298.50p 20090
24/02/2020 379.50p 379.50p 335.50p 336.00p 14713
21/02/2020 405.50p 405.50p 395.00p 395.25p 2537
20/02/2020 409.50p 412.00p 409.50p 412.00p 1025
19/02/2020 393.00p 393.00p 393.00p 393.00p 280
18/02/2020 409.50p 411.50p 405.75p 405.75p 2775
17/02/2020 417.50p 414.75p 414.50p 414.50p 0
14/02/2020 417.50p 414.75p 411.25p 414.75p 0
13/02/2020 417.50p 418.00p 404.50p 411.25p 4296
12/02/2020 416.50p 420.00p 409.25p 409.25p 4467
11/02/2020 410.50p 405.50p 403.14p 405.50p 3041
10/02/2020 410.50p 410.50p 406.50p 406.50p 3584
07/02/2020 410.50p 416.50p 410.50p 416.50p 1225
06/02/2020 426.00p 426.00p 423.75p 423.75p 945
05/02/2020 400.50p 422.00p 400.50p 418.25p 6750
04/02/2020 395.00p 408.00p 393.00p 408.00p 6558
03/02/2020 395.00p 395.00p 393.50p 394.00p 4225
31/01/2020 412.00p 412.00p 380.00p 380.00p 11293
30/01/2020 438.50p 439.00p 418.00p 420.00p 8631
29/01/2020 451.50p 453.05p 438.00p 438.00p 2150
28/01/2020 452.50p 461.00p 452.50p 461.00p 6762
27/01/2020 446.50p 447.00p 439.00p 440.25p 1101
24/01/2020 467.00p 467.00p 450.00p 450.00p 1900
23/01/2020 485.00p 485.00p 467.00p 467.00p 1566
22/01/2020 502.00p 502.00p 480.50p 480.50p 4387
21/01/2020 495.50p 495.93p 495.00p 495.00p 5624
20/01/2020 501.00p 501.60p 501.00p 501.00p 400
17/01/2020 514.00p 514.00p 505.00p 506.50p 3747
16/01/2020 500.00p 516.00p 500.00p 513.00p 3150
15/01/2020 493.00p 506.00p 493.00p 497.25p 6696
14/01/2020 484.50p 488.50p 484.50p 488.50p 2506
13/01/2020 475.50p 484.18p 475.50p 480.25p 356
10/01/2020 467.50p 484.00p 467.50p 479.75p 10569
09/01/2020 465.00p 466.00p 450.00p 450.00p 2356
08/01/2020 480.00p 480.00p 462.50p 468.00p 14265
07/01/2020 465.00p 473.80p 461.45p 470.50p 4389
06/01/2020 445.00p 446.80p 445.00p 445.00p 5392
03/01/2020 430.00p 445.50p 430.00p 445.25p 3000
02/01/2020 428.00p 430.00p 424.00p 424.00p 6947
31/12/2019 425.00p 425.00p 422.25p 422.25p 750
30/12/2019 421.50p 431.00p 410.46p 425.00p 91851
27/12/2019 434.50p 429.50p 426.25p 429.50p 0
24/12/2019 434.50p 434.50p 426.25p 426.25p 2258
23/12/2019 435.00p 435.00p 428.80p 435.00p 1392
20/12/2019 423.00p 435.00p 419.00p 435.00p 3253
19/12/2019 436.00p 436.00p 429.00p 429.00p 8717
18/12/2019 430.50p 434.50p 430.50p 434.50p 2394
17/12/2019 407.50p 432.50p 407.50p 432.50p 7407
16/12/2019 400.00p 410.00p 400.00p 403.75p 1654
13/12/2019 405.00p 424.50p 404.00p 404.00p 18747
12/12/2019 389.50p 401.00p 389.50p 401.00p 10681
11/12/2019 390.50p 388.50p 385.25p 385.25p 0
10/12/2019 390.50p 400.00p 388.50p 388.50p 18560
09/12/2019 455.50p 455.50p 338.50p 373.00p 65025
06/12/2019 460.00p 474.50p 460.00p 470.25p 3225
05/12/2019 467.00p 467.00p 465.00p 465.00p 750
04/12/2019 466.50p 466.50p 459.00p 459.00p 5514
03/12/2019 457.00p 457.00p 457.00p 457.00p 750
02/12/2019 469.50p 469.50p 462.00p 463.25p 3446
29/11/2019 492.50p 492.50p 468.00p 468.00p 7902
28/11/2019 490.50p 495.00p 481.00p 495.00p 3860
27/11/2019 498.50p 506.00p 490.00p 490.00p 7249
26/11/2019 521.00p 521.00p 498.00p 498.00p 14523
25/11/2019 548.00p 550.00p 535.00p 538.50p 8160
22/11/2019 555.00p 555.00p 551.00p 554.00p 5538
21/11/2019 539.00p 543.00p 539.00p 543.00p 3111
20/11/2019 539.00p 539.00p 530.00p 530.00p 2238
19/11/2019 546.00p 546.00p 522.00p 533.00p 21279
18/11/2019 552.00p 552.00p 546.00p 551.00p 1060
15/11/2019 558.00p 559.00p 545.00p 545.00p 2545
14/11/2019 575.00p 575.00p 559.00p 566.50p 11147
13/11/2019 573.00p 578.00p 560.00p 575.00p 26052
12/11/2019 551.00p 581.00p 546.00p 578.00p 10852
11/11/2019 559.00p 568.00p 544.00p 544.00p 11027
08/11/2019 562.00p 567.65p 550.90p 559.00p 7118
07/11/2019 548.00p 558.50p 548.00p 558.50p 2984
06/11/2019 530.00p 541.00p 525.65p 541.00p 2540
05/11/2019 529.00p 531.00p 525.00p 531.00p 907
04/11/2019 490.50p 536.00p 476.25p 520.00p 18290
01/11/2019 481.50p 485.00p 475.91p 483.25p 4638
31/10/2019 474.50p 474.50p 472.50p 472.50p 4825
30/10/2019 496.38p 496.38p 474.50p 479.75p 4134
29/10/2019 476.50p 489.00p 476.50p 489.00p 13412
28/10/2019 463.50p 490.50p 463.50p 480.00p 30260
25/10/2019 449.50p 458.25p 456.25p 456.25p 0
24/10/2019 449.50p 458.25p 449.50p 458.25p 4266
23/10/2019 440.00p 439.75p 434.75p 439.75p 0
22/10/2019 440.00p 446.50p 434.75p 434.75p 1790
21/10/2019 432.55p 438.50p 432.55p 438.50p 1534
18/10/2019 434.00p 439.00p 438.50p 439.00p 0
17/10/2019 434.00p 438.50p 433.33p 438.50p 3375
16/10/2019 430.50p 438.50p 430.50p 438.50p 747
15/10/2019 434.50p 445.25p 438.25p 445.25p 0
14/10/2019 434.50p 438.25p 432.00p 438.25p 4918
11/10/2019 438.50p 448.08p 435.00p 439.25p 3888
10/10/2019 448.55p 448.55p 438.75p 438.75p 2
09/10/2019 448.00p 444.75p 440.25p 440.25p 0
08/10/2019 448.00p 444.75p 444.50p 444.75p 0
07/10/2019 448.00p 453.00p 444.50p 444.50p 6056
04/10/2019 476.00p 458.75p 457.25p 458.75p 0
03/10/2019 476.00p 476.00p 457.25p 457.25p 3986
02/10/2019 480.50p 486.50p 480.00p 486.50p 850
01/10/2019 506.00p 508.00p 507.75p 507.75p 0
30/09/2019 506.00p 508.00p 502.00p 508.00p 2222
27/09/2019 522.00p 526.00p 522.00p 526.00p 1193
26/09/2019 538.00p 549.00p 526.00p 528.50p 6874
25/09/2019 549.00p 536.50p 535.00p 535.00p 0
24/09/2019 549.00p 536.50p 536.00p 536.50p 0
23/09/2019 549.00p 559.00p 531.00p 536.00p 12380
20/09/2019 528.00p 545.00p 528.00p 528.00p 0
19/09/2019 528.00p 545.00p 521.00p 545.00p 1218
18/09/2019 530.70p 531.07p 528.50p 528.50p 988
17/09/2019 541.00p 541.00p 523.00p 523.00p 1751
16/09/2019 521.00p 570.00p 521.00p 552.00p 23285
13/09/2019 500.70p 500.70p 497.00p 497.00p 796
12/09/2019 501.00p 501.75p 500.00p 501.75p 4970
11/09/2019 500.00p 525.00p 515.00p 515.00p 0
10/09/2019 500.00p 525.00p 515.50p 525.00p 0
09/09/2019 500.00p 515.50p 500.00p 515.50p 0
06/09/2019 500.00p 500.00p 500.00p 500.00p 6
05/09/2019 500.00p 512.25p 504.50p 512.25p 0
04/09/2019 500.00p 504.50p 500.00p 504.50p 995
03/09/2019 500.00p 500.00p 498.35p 500.00p 1005
02/09/2019 515.00p 515.00p 510.00p 510.00p 1609
30/08/2019 500.00p 512.25p 511.00p 512.25p 0
29/08/2019 500.00p 511.00p 500.00p 511.00p 3932
28/08/2019 489.50p 490.00p 488.25p 488.25p 4504
27/08/2019 496.50p 496.50p 480.00p 480.00p 1750
23/08/2019 506.00p 512.75p 505.00p 512.75p 3850
22/08/2019 534.00p 545.40p 530.00p 530.00p 4569
21/08/2019 530.00p 540.00p 530.00p 539.00p 2500
20/08/2019 519.00p 523.00p 519.00p 523.00p 5315
19/08/2019 520.00p 520.00p 520.00p 520.00p 3
16/08/2019 521.00p 525.00p 508.00p 525.00p 4588
15/08/2019 524.30p 527.50p 524.30p 527.50p 2000
14/08/2019 550.00p 550.00p 525.64p 550.00p 2020
13/08/2019 520.00p 535.00p 519.00p 535.00p 4869
12/08/2019 505.00p 507.20p 505.00p 505.00p 1996
09/08/2019 519.00p 540.00p 507.50p 507.50p 0
08/08/2019 519.00p 540.00p 519.00p 540.00p 8561

*Close Price adjusted for both dividends and splits