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
22/10/2018 582.00p 592.00p 580.00p 592.00p 2629
19/10/2018 634.00p 614.00p 608.00p 608.00p 0
18/10/2018 634.00p 634.00p 598.00p 614.00p 626
17/10/2018 616.00p 623.00p 614.00p 623.00p 2585
16/10/2018 616.00p 630.00p 616.00p 624.00p 4522
15/10/2018 620.00p 626.00p 618.00p 626.00p 5077
12/10/2018 636.00p 647.00p 646.00p 647.00p 0
11/10/2018 636.00p 646.40p 636.00p 646.00p 817
10/10/2018 696.00p 705.00p 671.00p 671.00p 0
09/10/2018 696.00p 710.00p 696.00p 705.00p 4494
08/10/2018 704.00p 706.00p 662.00p 694.00p 6870
05/10/2018 702.00p 724.00p 702.00p 724.00p 1600
04/10/2018 732.00p 734.00p 734.00p 734.00p 0
03/10/2018 732.00p 734.00p 732.00p 734.00p 1829
02/10/2018 706.00p 734.00p 734.00p 734.00p 0
01/10/2018 706.00p 734.00p 734.00p 734.00p 0
28/09/2018 706.00p 734.00p 733.00p 734.00p 0
27/09/2018 706.00p 733.00p 706.00p 733.00p 3903
26/09/2018 732.00p 736.00p 723.00p 736.00p 0
25/09/2018 732.00p 738.00p 723.00p 723.00p 14513
24/09/2018 729.76p 737.60p 712.00p 713.00p 1317
21/09/2018 710.00p 722.00p 710.00p 711.00p 3937
20/09/2018 692.00p 710.00p 692.00p 699.00p 5147
19/09/2018 682.00p 697.00p 682.00p 697.00p 168
18/09/2018 690.00p 690.00p 682.00p 682.00p 1136
17/09/2018 686.00p 692.00p 686.00p 692.00p 968
14/09/2018 688.00p 690.00p 666.80p 679.00p 5148
13/09/2018 663.00p 663.00p 663.00p 663.00p 0
12/09/2018 638.00p 663.00p 657.00p 663.00p 0
11/09/2018 638.00p 657.00p 636.00p 657.00p 1409
10/09/2018 648.00p 662.00p 646.00p 662.00p 1005
07/09/2018 638.00p 662.00p 638.00p 662.00p 2865
06/09/2018 682.00p 694.00p 656.00p 668.00p 10066
05/09/2018 680.00p 680.00p 665.00p 665.00p 182
04/09/2018 694.00p 694.00p 693.00p 693.00p 1500
03/09/2018 682.00p 700.00p 700.00p 700.00p 0
31/08/2018 682.00p 700.00p 700.00p 700.00p 0
30/08/2018 682.00p 700.00p 698.00p 700.00p 0
29/08/2018 682.00p 702.00p 682.00p 698.00p 5388
28/08/2018 668.00p 680.00p 668.00p 673.00p 6815
24/08/2018 660.00p 666.00p 633.40p 666.00p 9602
23/08/2018 648.00p 646.00p 646.00p 646.00p 0
22/08/2018 648.00p 652.00p 646.00p 646.00p 4491
21/08/2018 626.00p 634.00p 626.00p 634.00p 6657
20/08/2018 616.00p 615.00p 612.00p 615.00p 3972
17/08/2018 616.00p 616.00p 612.00p 612.00p 2000
16/08/2018 622.00p 622.00p 609.80p 615.00p 4038
15/08/2018 642.00p 653.40p 630.00p 636.00p 5209
14/08/2018 662.00p 662.00p 656.40p 661.00p 6349
13/08/2018 628.00p 664.00p 628.00p 664.00p 10051
10/08/2018 610.00p 615.00p 610.00p 615.00p 500
09/08/2018 620.00p 626.00p 602.60p 614.00p 2574
08/08/2018 623.40p 623.40p 613.00p 613.00p 159
07/08/2018 588.00p 626.00p 586.40p 619.00p 27211
06/08/2018 594.00p 600.00p 572.00p 582.00p 31416
03/08/2018 594.00p 594.00p 586.00p 586.00p 208
02/08/2018 588.00p 588.00p 580.00p 580.00p 5882
01/08/2018 572.00p 580.31p 562.00p 578.00p 3564
31/07/2018 578.00p 604.00p 576.00p 604.00p 1454
30/07/2018 597.50p 597.50p 591.00p 591.00p 80
27/07/2018 592.00p 595.00p 590.00p 595.00p 6357
26/07/2018 604.00p 604.00p 600.00p 600.00p 3984
25/07/2018 598.00p 618.00p 590.00p 600.00p 7928
24/07/2018 598.00p 607.00p 598.00p 607.00p 1581
23/07/2018 618.00p 618.00p 600.00p 600.00p 9827
20/07/2018 634.00p 632.00p 627.00p 632.00p 0
19/07/2018 634.00p 636.00p 627.00p 627.00p 5425
18/07/2018 628.00p 628.00p 620.00p 623.00p 6812
17/07/2018 624.50p 624.50p 614.00p 614.00p 500
16/07/2018 644.00p 644.00p 620.00p 620.00p 16268
13/07/2018 644.00p 648.00p 644.00p 647.00p 1213
12/07/2018 652.00p 660.00p 650.00p 660.00p 4556
11/07/2018 664.00p 666.00p 661.00p 661.00p 1819
10/07/2018 660.00p 674.00p 658.00p 660.00p 6173
09/07/2018 634.00p 678.00p 630.00p 665.00p 19543
06/07/2018 618.00p 627.00p 616.00p 627.00p 6575
05/07/2018 626.00p 628.00p 623.00p 628.00p 5159
04/07/2018 616.00p 618.00p 615.00p 618.00p 0
03/07/2018 616.00p 618.00p 615.00p 615.00p 3456
02/07/2018 626.00p 626.00p 612.00p 614.00p 8337
29/06/2018 628.00p 633.00p 622.23p 633.00p 7682
28/06/2018 606.00p 624.00p 606.00p 621.00p 5387
27/06/2018 588.00p 610.00p 588.00p 610.00p 7000
26/06/2018 600.00p 604.00p 572.00p 582.00p 10028
25/06/2018 632.00p 632.00p 620.00p 625.00p 31798
22/06/2018 618.00p 622.00p 592.00p 622.00p 6357
21/06/2018 614.00p 614.00p 604.00p 604.00p 7963
20/06/2018 616.00p 628.20p 616.00p 620.00p 7334
19/06/2018 614.00p 614.00p 597.00p 597.00p 820
18/06/2018 572.00p 572.00p 572.00p 572.00p 210
15/06/2018 608.00p 608.00p 588.00p 588.00p 6815
14/06/2018 618.00p 620.00p 606.00p 611.00p 10661
13/06/2018 608.00p 608.00p 603.00p 603.00p 5870
12/06/2018 618.00p 618.00p 596.64p 600.00p 1334
11/06/2018 588.00p 599.00p 588.00p 599.00p 10000
08/06/2018 598.00p 598.00p 587.20p 588.00p 5274
07/06/2018 598.00p 598.00p 590.00p 590.00p 1000
06/06/2018 584.00p 587.00p 578.00p 587.00p 6572
05/06/2018 584.00p 595.00p 584.00p 595.00p 4005
04/06/2018 600.00p 606.00p 592.00p 600.00p 3000
01/06/2018 596.00p 601.00p 596.00p 601.00p 6000
31/05/2018 586.00p 586.00p 584.00p 584.00p 1000
30/05/2018 556.00p 580.00p 556.00p 579.00p 13850
29/05/2018 536.00p 553.00p 536.00p 553.00p 5454
25/05/2018 560.00p 562.00p 530.00p 530.00p 13685
24/05/2018 566.20p 566.20p 553.00p 553.00p 70
23/05/2018 550.80p 558.00p 550.80p 558.00p 114
22/05/2018 566.00p 574.00p 553.60p 571.00p 5433
21/05/2018 572.00p 580.00p 524.00p 549.00p 43355
18/05/2018 572.00p 574.00p 569.00p 569.00p 1619
17/05/2018 548.00p 568.00p 546.00p 560.00p 15556
16/05/2018 530.00p 530.00p 530.00p 530.00p 1933
15/05/2018 540.00p 540.00p 528.00p 528.00p 1000
14/05/2018 518.00p 522.00p 518.00p 522.00p 1218
11/05/2018 518.00p 532.00p 518.00p 522.00p 2218
10/05/2018 506.00p 527.00p 526.00p 526.00p 0
09/05/2018 506.00p 534.00p 506.00p 527.00p 9195
08/05/2018 520.00p 520.00p 490.00p 493.00p 12704
04/05/2018 510.00p 518.00p 510.00p 518.00p 387
03/05/2018 516.80p 525.84p 516.80p 518.00p 2031
02/05/2018 518.00p 520.00p 517.00p 517.00p 2000
01/05/2018 512.00p 513.00p 512.00p 513.00p 4825
30/04/2018 508.00p 515.00p 508.00p 515.00p 4525
27/04/2018 500.00p 511.00p 499.80p 510.00p 8847
26/04/2018 495.00p 495.00p 489.60p 490.00p 2074
25/04/2018 482.00p 489.00p 480.00p 484.50p 8856
24/04/2018 495.00p 500.00p 495.00p 495.00p 6650
23/04/2018 495.00p 495.00p 484.00p 487.50p 735
20/04/2018 490.00p 490.00p 487.50p 487.50p 2590
19/04/2018 485.00p 490.00p 475.00p 484.00p 7747
18/04/2018 470.00p 474.00p 470.00p 474.00p 3500
17/04/2018 465.00p 462.50p 462.50p 462.50p 0
16/04/2018 465.00p 465.50p 462.50p 462.50p 5238
13/04/2018 460.00p 460.00p 457.50p 457.50p 1000
12/04/2018 457.60p 457.60p 452.50p 452.50p 100
11/04/2018 442.00p 458.00p 440.00p 440.00p 5446
10/04/2018 448.00p 437.50p 437.50p 437.50p 0
09/04/2018 448.00p 448.00p 437.50p 437.50p 1000
06/04/2018 428.00p 432.50p 432.50p 432.50p 0
05/04/2018 428.00p 437.00p 428.00p 432.50p 5500
04/04/2018 420.00p 420.00p 420.00p 420.00p 2000
03/04/2018 432.00p 432.00p 425.00p 430.00p 11133
29/03/2018 437.00p 445.00p 434.95p 441.50p 7381
28/03/2018 436.00p 438.00p 432.00p 437.00p 8093
27/03/2018 450.00p 450.00p 447.50p 447.50p 1111
26/03/2018 440.00p 443.50p 443.50p 443.50p 0
23/03/2018 440.00p 443.50p 443.50p 443.50p 0
22/03/2018 440.00p 443.50p 443.50p 443.50p 0
21/03/2018 440.00p 443.50p 437.50p 443.50p 0
20/03/2018 440.00p 440.00p 430.10p 437.50p 1018
19/03/2018 452.00p 452.00p 435.00p 435.00p 8262
16/03/2018 448.00p 450.00p 446.00p 446.00p 2000
15/03/2018 431.00p 434.00p 434.00p 434.00p 0
14/03/2018 431.00p 441.94p 430.00p 434.00p 2195
13/03/2018 422.00p 457.00p 422.00p 441.50p 18101
12/03/2018 425.00p 425.00p 421.00p 421.00p 2500
09/03/2018 409.00p 425.00p 409.00p 419.50p 7154
08/03/2018 419.80p 407.50p 407.50p 407.50p 0
07/03/2018 419.80p 410.00p 407.50p 407.50p 0
06/03/2018 419.80p 419.80p 410.00p 410.00p 211
05/03/2018 404.00p 410.00p 410.00p 410.00p 0
02/03/2018 404.00p 410.00p 410.00p 410.00p 0
01/03/2018 404.00p 410.00p 400.00p 410.00p 2087
28/02/2018 428.00p 424.50p 419.00p 419.00p 0
27/02/2018 428.00p 429.00p 424.50p 424.50p 0
26/02/2018 428.00p 429.00p 404.60p 429.00p 4199
23/02/2018 415.00p 421.50p 421.50p 421.50p 0
22/02/2018 415.00p 421.50p 420.00p 421.50p 0
21/02/2018 415.00p 420.00p 415.00p 420.00p 1502
20/02/2018 431.00p 431.00p 423.00p 423.00p 844
19/02/2018 415.00p 429.00p 415.00p 422.00p 2573
16/02/2018 420.00p 428.00p 415.00p 421.50p 968
15/02/2018 425.00p 425.00p 420.00p 420.00p 1582
14/02/2018 410.00p 410.00p 407.50p 407.50p 1525
13/02/2018 410.00p 413.00p 410.00p 413.00p 2240
12/02/2018 413.00p 410.50p 405.00p 410.50p 0
09/02/2018 413.00p 412.50p 405.00p 405.00p 0
08/02/2018 413.00p 413.00p 407.00p 412.50p 2000
07/02/2018 420.00p 430.00p 420.00p 420.00p 1160
06/02/2018 415.00p 437.00p 415.00p 428.50p 342
05/02/2018 476.00p 487.80p 420.00p 428.50p 18901
02/02/2018 488.00p 491.00p 488.00p 491.00p 512
01/02/2018 506.00p 506.00p 504.10p 506.00p 118
31/01/2018 500.00p 506.00p 489.80p 506.00p 2293
30/01/2018 520.00p 520.00p 500.00p 500.00p 8552
29/01/2018 528.00p 532.00p 531.00p 532.00p 0
26/01/2018 528.00p 531.00p 528.00p 531.00p 5000
25/01/2018 543.60p 543.60p 539.00p 539.00p 1000
24/01/2018 508.00p 540.00p 500.40p 535.00p 33589
23/01/2018 499.00p 507.00p 499.00p 499.00p 305
22/01/2018 494.00p 506.60p 494.00p 500.00p 1428
19/01/2018 495.00p 513.60p 495.00p 504.00p 3159
18/01/2018 498.00p 499.00p 498.00p 499.00p 1592
17/01/2018 498.00p 506.00p 498.00p 506.00p 834
16/01/2018 506.00p 510.00p 504.00p 504.00p 0
15/01/2018 506.00p 510.00p 506.00p 510.00p 1519
12/01/2018 508.00p 512.00p 508.00p 512.00p 49601
11/01/2018 493.00p 512.00p 502.00p 512.00p 0
10/01/2018 493.00p 505.40p 493.00p 502.00p 30822
09/01/2018 506.00p 507.20p 496.60p 499.50p 13589

*Close Price adjusted for both dividends and splits