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
21/11/2024 304.00p 318.00p 304.00p 318.00p 10
20/11/2024 330.00p 330.00p 318.00p 318.00p 310
19/11/2024 310.00p 323.00p 322.00p 322.00p 0
18/11/2024 310.00p 323.00p 310.00p 323.00p 543
15/11/2024 286.00p 322.00p 304.00p 322.00p 0
14/11/2024 286.00p 308.00p 286.00p 304.00p 234
13/11/2024 280.00p 280.00p 280.00p 280.00p 51
12/11/2024 282.00p 306.00p 282.00p 306.00p 59
11/11/2024 304.00p 287.00p 287.00p 287.00p 0
08/11/2024 304.00p 297.00p 276.22p 287.00p 8491
07/11/2024 304.00p 300.00p 299.00p 299.00p 0
06/11/2024 304.00p 306.00p 293.60p 300.00p 2589
05/11/2024 288.00p 296.00p 284.00p 284.00p 1
04/11/2024 288.00p 299.00p 284.00p 284.00p 0
01/11/2024 288.00p 307.60p 299.00p 299.00p 7
31/10/2024 288.00p 300.00p 288.00p 300.00p 3
30/10/2024 314.00p 311.00p 300.00p 300.00p 0
29/10/2024 314.00p 311.00p 300.00p 311.00p 2
28/10/2024 314.00p 314.00p 304.00p 314.00p 1
25/10/2024 314.00p 316.00p 316.00p 316.00p 0
24/10/2024 314.00p 328.00p 304.00p 328.00p 169
23/10/2024 344.00p 344.00p 328.00p 328.00p 59
22/10/2024 330.00p 346.00p 330.00p 346.00p 1771
21/10/2024 320.00p 324.00p 314.40p 324.00p 10887
18/10/2024 320.00p 324.00p 312.00p 324.00p 1
17/10/2024 320.00p 324.00p 312.00p 324.00p 0
16/10/2024 320.00p 314.00p 312.00p 312.00p 0
15/10/2024 320.00p 320.00p 314.00p 314.00p 2757
14/10/2024 350.00p 357.20p 345.00p 345.00p 994
11/10/2024 334.00p 354.00p 332.00p 354.00p 1000
10/10/2024 332.00p 336.40p 332.00p 332.00p 500
09/10/2024 332.00p 346.00p 334.00p 346.00p 2
08/10/2024 332.00p 336.40p 332.00p 332.00p 1000
07/10/2024 332.00p 357.00p 348.00p 348.00p 4701
04/10/2024 332.00p 368.00p 332.00p 346.00p 3850
03/10/2024 304.00p 331.74p 304.00p 304.00p 399
02/10/2024 312.00p 330.70p 303.30p 319.00p 812
01/10/2024 312.00p 312.00p 288.00p 301.00p 1703
30/09/2024 286.00p 289.20p 286.00p 286.00p 490
27/09/2024 318.00p 311.76p 300.00p 300.00p 573
26/09/2024 318.00p 318.00p 300.00p 300.00p 22
25/09/2024 336.00p 336.37p 308.00p 310.00p 7513
24/09/2024 332.00p 335.86p 320.00p 329.00p 505
23/09/2024 332.00p 338.00p 320.00p 329.00p 2295
20/09/2024 328.00p 328.00p 310.00p 328.00p 1137
19/09/2024 308.00p 319.00p 319.00p 319.00p 0
18/09/2024 308.00p 319.00p 312.00p 319.00p 0
17/09/2024 308.00p 318.00p 312.00p 312.00p 12
16/09/2024 308.00p 319.00p 296.00p 314.00p 4947
13/09/2024 300.00p 311.00p 299.00p 299.00p 6889
12/09/2024 300.00p 299.00p 295.00p 299.00p 0
11/09/2024 300.00p 304.00p 295.00p 295.00p 0
10/09/2024 300.00p 304.00p 300.00p 304.00p 1003
09/09/2024 320.00p 350.00p 312.00p 312.00p 1566
06/09/2024 362.00p 335.00p 320.00p 335.00p 3
05/09/2024 362.00p 362.00p 334.00p 336.00p 896
04/09/2024 362.00p 368.70p 342.00p 342.00p 1394
03/09/2024 370.00p 388.00p 360.00p 360.00p 195
30/08/2024 362.00p 390.00p 362.00p 390.00p 537
29/08/2024 388.00p 388.00p 362.00p 375.00p 31
28/08/2024 390.00p 390.00p 370.00p 379.00p 27
27/08/2024 390.00p 390.00p 368.00p 378.00p 26
23/08/2024 390.00p 390.00p 375.00p 375.00p 12
22/08/2024 390.00p 390.00p 362.00p 375.00p 9
21/08/2024 388.00p 388.00p 362.00p 375.00p 28
20/08/2024 388.00p 389.62p 362.00p 375.00p 3703
19/08/2024 362.00p 375.00p 362.00p 375.00p 5
16/08/2024 370.00p 375.00p 370.00p 375.00p 5
15/08/2024 370.00p 379.00p 370.00p 379.00p 8
14/08/2024 370.00p 379.00p 370.00p 379.00p 158
13/08/2024 370.00p 381.88p 370.00p 376.00p 1933
12/08/2024 382.00p 374.00p 369.00p 374.00p 0
09/08/2024 382.00p 369.00p 369.00p 369.00p 0
08/08/2024 382.00p 382.00p 369.00p 369.00p 49
07/08/2024 368.00p 369.00p 368.00p 368.00p 0
06/08/2024 368.00p 369.00p 368.00p 369.00p 947
05/08/2024 400.00p 403.66p 364.00p 364.00p 4928
02/08/2024 432.00p 420.00p 419.00p 419.00p 0
01/08/2024 432.00p 420.00p 419.00p 420.00p 0
31/07/2024 432.00p 419.00p 414.00p 419.00p 0
30/07/2024 432.00p 419.00p 414.00p 414.00p 0
29/07/2024 432.00p 419.00p 419.00p 419.00p 0
26/07/2024 432.00p 420.00p 419.00p 419.00p 0
25/07/2024 432.00p 428.00p 420.00p 420.00p 1025
24/07/2024 432.00p 419.00p 419.00p 419.00p 0
23/07/2024 432.00p 427.00p 419.00p 419.00p 0
22/07/2024 432.00p 429.00p 427.00p 427.00p 0
19/07/2024 432.00p 429.00p 424.00p 429.00p 0
18/07/2024 432.00p 432.00p 418.00p 424.00p 4821
17/07/2024 430.00p 450.00p 430.00p 450.00p 35
16/07/2024 420.00p 450.00p 445.00p 450.00p 0
15/07/2024 420.00p 445.00p 388.30p 445.00p 4998
12/07/2024 458.00p 458.00p 458.00p 458.00p 100
11/07/2024 420.00p 438.00p 438.00p 438.00p 0
10/07/2024 420.00p 455.64p 438.00p 438.00p 436
09/07/2024 420.00p 438.00p 420.00p 438.00p 5
08/07/2024 410.00p 425.00p 420.10p 425.00p 336
05/07/2024 410.00p 440.00p 438.00p 440.00p 0
04/07/2024 410.00p 438.00p 438.00p 438.00p 0
03/07/2024 410.00p 438.00p 429.00p 438.00p 0
02/07/2024 410.00p 429.00p 429.00p 429.00p 0
01/07/2024 410.00p 429.00p 429.00p 429.00p 0
28/06/2024 410.00p 429.00p 429.00p 429.00p 0
27/06/2024 410.00p 429.00p 420.00p 429.00p 0
26/06/2024 410.00p 420.00p 420.00p 420.00p 0
25/06/2024 410.00p 428.00p 420.00p 420.00p 0
24/06/2024 410.00p 429.00p 428.00p 428.00p 0
21/06/2024 410.00p 429.00p 410.00p 429.00p 0
20/06/2024 410.00p 410.00p 410.00p 410.00p 271
19/06/2024 432.00p 429.00p 410.38p 429.00p 271
18/06/2024 432.00p 430.00p 429.00p 429.00p 0
17/06/2024 432.00p 432.00p 428.00p 430.00p 1560
14/06/2024 450.00p 451.00p 451.00p 451.00p 0
13/06/2024 450.00p 451.00p 451.00p 451.00p 0
12/06/2024 450.00p 451.00p 451.00p 451.00p 0
11/06/2024 450.00p 451.00p 451.00p 451.00p 0
10/06/2024 450.00p 451.00p 410.58p 451.00p 2725
07/06/2024 460.00p 470.00p 459.00p 459.00p 0
06/06/2024 460.00p 470.00p 469.00p 470.00p 0
05/06/2024 460.00p 469.00p 460.00p 469.00p 0
04/06/2024 460.00p 493.56p 460.00p 460.00p 1018
03/06/2024 490.00p 487.62p 450.38p 469.00p 12834
31/05/2024 490.00p 490.00p 490.00p 490.00p 200
30/05/2024 488.00p 488.00p 469.00p 469.00p 172
29/05/2024 448.00p 469.00p 448.00p 469.00p 0
28/05/2024 448.00p 487.62p 448.00p 448.00p 207
24/05/2024 492.00p 472.00p 469.00p 469.00p 0
23/05/2024 492.00p 505.00p 472.00p 472.00p 4845
22/05/2024 494.00p 529.64p 484.00p 484.00p 4883
21/05/2024 474.00p 529.64p 512.00p 512.00p 10
20/05/2024 474.00p 512.50p 474.00p 512.50p 2193
17/05/2024 470.00p 474.00p 474.00p 474.00p 0
16/05/2024 470.00p 474.00p 470.00p 474.00p 464
15/05/2024 478.00p 478.00p 463.00p 463.00p 151
14/05/2024 474.00p 476.00p 470.00p 474.00p 2801
13/05/2024 456.00p 474.00p 467.00p 467.00p 0
10/05/2024 456.00p 474.00p 474.00p 474.00p 0
09/05/2024 456.00p 474.00p 456.00p 474.00p 14
08/05/2024 494.00p 474.00p 454.00p 474.00p 2216
07/05/2024 494.00p 494.00p 491.64p 494.00p 600
03/05/2024 492.00p 474.00p 474.00p 474.00p 0
02/05/2024 492.00p 492.00p 474.00p 474.00p 144
01/05/2024 462.00p 474.00p 474.00p 474.00p 0
30/04/2024 462.00p 474.00p 474.00p 474.00p 0
29/04/2024 462.00p 474.00p 474.00p 474.00p 0
26/04/2024 462.00p 477.00p 474.00p 474.00p 0
25/04/2024 462.00p 477.00p 462.00p 477.00p 127
24/04/2024 492.00p 483.00p 477.00p 477.00p 0
23/04/2024 492.00p 483.00p 483.00p 483.00p 0
22/04/2024 492.00p 483.00p 483.00p 483.00p 0
19/04/2024 492.00p 483.00p 482.00p 483.00p 0
18/04/2024 492.00p 482.00p 482.00p 482.00p 0
17/04/2024 492.00p 492.00p 482.00p 482.00p 3
16/04/2024 505.00p 496.00p 482.00p 482.00p 0
15/04/2024 505.00p 505.00p 496.00p 496.00p 3306
12/04/2024 535.00p 535.00p 516.00p 516.00p 32
11/04/2024 496.00p 505.00p 492.00p 492.00p 1521
10/04/2024 496.00p 496.00p 476.00p 476.00p 0
09/04/2024 496.00p 496.00p 496.00p 496.00p 27
08/04/2024 454.00p 454.00p 454.00p 454.00p 2
05/04/2024 470.00p 472.00p 468.00p 468.00p 5827
04/04/2024 456.00p 475.00p 456.00p 475.00p 5
03/04/2024 464.00p 475.00p 472.00p 475.00p 0
02/04/2024 464.00p 472.00p 472.00p 472.00p 0
28/03/2024 464.00p 472.00p 470.00p 472.00p 0
27/03/2024 464.00p 470.00p 462.00p 470.00p 1170
26/03/2024 482.00p 496.00p 480.00p 480.00p 839
25/03/2024 476.00p 462.00p 462.00p 462.00p 0
22/03/2024 476.00p 462.00p 462.00p 462.00p 0
21/03/2024 476.00p 476.00p 462.00p 462.00p 3
20/03/2024 474.00p 474.00p 456.00p 456.00p 0
19/03/2024 474.00p 456.00p 456.00p 456.00p 0
18/03/2024 474.00p 474.00p 456.00p 456.00p 400
15/03/2024 450.00p 452.00p 450.00p 452.00p 1900
14/03/2024 452.00p 431.00p 415.80p 431.00p 500
13/03/2024 452.00p 431.00p 431.00p 431.00p 0
12/03/2024 452.00p 431.00p 431.00p 431.00p 0
11/03/2024 452.00p 431.00p 431.00p 431.00p 0
08/03/2024 452.00p 452.00p 431.00p 431.00p 0
07/03/2024 452.00p 452.00p 449.60p 452.00p 1097
06/03/2024 492.00p 449.70p 414.00p 430.00p 614
05/03/2024 492.00p 492.33p 435.00p 435.00p 4054
04/03/2024 492.00p 508.50p 492.00p 508.50p 1049
01/03/2024 490.00p 495.00p 490.00p 495.00p 500
29/02/2024 488.00p 488.00p 473.00p 473.00p 397
28/02/2024 468.00p 488.00p 468.00p 476.00p 1516
27/02/2024 468.00p 468.00p 434.00p 462.00p 3387
26/02/2024 462.00p 463.00p 460.00p 463.00p 1240
23/02/2024 468.00p 466.00p 466.00p 466.00p 0
22/02/2024 468.00p 466.00p 466.00p 466.00p 0
21/02/2024 468.00p 471.00p 466.00p 466.00p 0
20/02/2024 468.00p 478.00p 468.00p 471.00p 482
19/02/2024 460.00p 461.00p 454.52p 461.00p 159
16/02/2024 460.00p 470.00p 454.36p 461.00p 597
15/02/2024 460.00p 446.00p 445.00p 446.00p 0
14/02/2024 460.00p 445.00p 445.00p 445.00p 0
13/02/2024 460.00p 454.36p 445.00p 445.00p 547
12/02/2024 460.00p 454.36p 445.00p 445.00p 217
09/02/2024 460.00p 454.36p 445.00p 445.00p 547
08/02/2024 460.00p 445.00p 445.00p 445.00p 0

*Close Price adjusted for both dividends and splits