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
24/04/2023 575.00p 584.65p 557.50p 557.50p 67
21/04/2023 595.00p 585.00p 582.50p 582.50p 0
20/04/2023 595.00p 590.00p 585.00p 585.00p 0
19/04/2023 595.00p 595.00p 590.00p 590.00p 1392
18/04/2023 635.00p 610.00p 610.00p 610.00p 0
17/04/2023 635.00p 612.50p 610.00p 610.00p 0
14/04/2023 635.00p 612.50p 612.50p 612.50p 0
13/04/2023 635.00p 620.00p 612.50p 612.50p 0
12/04/2023 635.00p 620.00p 620.00p 620.00p 0
11/04/2023 635.00p 620.00p 620.00p 620.00p 0
06/04/2023 635.00p 620.00p 615.00p 620.00p 0
05/04/2023 635.00p 622.50p 615.00p 615.00p 0
04/04/2023 635.00p 635.00p 622.50p 622.50p 1884
03/04/2023 655.00p 657.76p 626.50p 652.50p 3028
31/03/2023 560.00p 620.00p 610.00p 620.00p 0
30/03/2023 560.00p 610.00p 575.30p 610.00p 674
29/03/2023 560.00p 580.00p 560.00p 580.00p 0
28/03/2023 560.00p 574.70p 560.00p 560.00p 145
27/03/2023 560.00p 560.00p 550.00p 550.00p 1
24/03/2023 540.00p 554.70p 542.50p 542.50p 75
23/03/2023 540.00p 552.50p 550.00p 552.50p 0
22/03/2023 540.00p 550.00p 550.00p 550.00p 0
21/03/2023 540.00p 560.00p 540.00p 550.00p 1908
20/03/2023 505.00p 527.50p 505.00p 527.50p 1908
17/03/2023 520.00p 534.65p 517.50p 517.50p 184
16/03/2023 520.00p 520.00p 500.00p 520.00p 3035
15/03/2023 555.00p 555.00p 545.00p 545.00p 9722
14/03/2023 605.00p 592.50p 575.00p 592.50p 0
13/03/2023 605.00p 605.00p 535.35p 575.00p 4575
10/03/2023 650.00p 640.00p 587.50p 587.50p 0
09/03/2023 650.00p 645.00p 640.00p 640.00p 0
08/03/2023 650.00p 645.00p 620.35p 645.00p 490
07/03/2023 650.00p 655.00p 635.35p 655.00p 746
06/03/2023 650.00p 655.00p 644.65p 655.00p 1000
03/03/2023 650.00p 630.00p 610.35p 630.00p 95
02/03/2023 650.00p 650.00p 645.00p 645.00p 0
01/03/2023 650.00p 672.03p 650.00p 650.00p 1743
28/02/2023 650.00p 685.00p 670.00p 685.00p 0
27/02/2023 650.00p 675.00p 650.00p 670.00p 7738
24/02/2023 660.00p 620.00p 615.00p 620.00p 0
23/02/2023 660.00p 615.00p 612.50p 615.00p 0
22/02/2023 660.00p 627.50p 612.50p 612.50p 0
21/02/2023 660.00p 640.00p 627.50p 627.50p 0
20/02/2023 660.00p 660.00p 640.00p 640.00p 1
17/02/2023 665.00p 660.00p 640.00p 640.00p 0
16/02/2023 665.00p 665.00p 660.00p 660.00p 359
15/02/2023 685.00p 665.00p 665.00p 665.00p 0
14/02/2023 685.00p 667.50p 665.00p 665.00p 0
13/02/2023 685.00p 693.25p 650.00p 667.50p 4038
10/02/2023 640.00p 650.00p 640.00p 650.00p 1000
09/02/2023 625.00p 625.00p 620.00p 620.00p 1250
08/02/2023 660.00p 610.00p 591.75p 610.00p 10
07/02/2023 660.00p 605.00p 586.75p 605.00p 30
06/02/2023 660.00p 605.00p 587.00p 605.00p 1148
03/02/2023 660.00p 623.25p 620.00p 620.00p 750
02/02/2023 660.00p 660.00p 602.00p 620.00p 4134
01/02/2023 650.00p 650.00p 635.00p 635.00p 90
31/01/2023 645.00p 680.00p 640.00p 680.00p 742
30/01/2023 660.00p 660.00p 650.00p 650.00p 990
27/01/2023 650.00p 660.00p 650.00p 660.00p 1000
26/01/2023 630.00p 630.00p 630.00p 630.00p 53
25/01/2023 625.00p 630.00p 625.00p 630.00p 1000
24/01/2023 610.00p 640.00p 632.50p 635.00p 982
23/01/2023 610.00p 645.00p 610.00p 645.00p 1852
20/01/2023 645.00p 645.00p 607.50p 625.00p 900
19/01/2023 620.00p 640.00p 625.00p 625.00p 0
18/01/2023 620.00p 650.00p 620.00p 640.00p 1473
17/01/2023 615.00p 620.00p 615.00p 620.00p 3919
16/01/2023 560.00p 612.50p 607.50p 612.50p 35
13/01/2023 560.00p 620.00p 555.00p 620.00p 1058
12/01/2023 525.00p 560.00p 560.00p 560.00p 0
11/01/2023 525.00p 560.00p 525.00p 560.00p 472
10/01/2023 498.00p 520.00p 502.75p 520.00p 987
09/01/2023 498.00p 525.00p 484.50p 505.00p 942
06/01/2023 498.00p 545.00p 525.00p 525.00p 95
05/01/2023 498.00p 497.00p 497.00p 497.00p 0
04/01/2023 498.00p 515.00p 497.00p 497.00p 0
03/01/2023 498.00p 515.00p 507.50p 515.00p 101
30/12/2022 498.00p 510.00p 510.00p 510.00p 0
29/12/2022 498.00p 510.00p 507.50p 510.00p 0
28/12/2022 498.00p 507.50p 507.50p 507.50p 0
23/12/2022 498.00p 507.50p 507.50p 507.50p 0
22/12/2022 498.00p 517.50p 498.00p 507.50p 1364
21/12/2022 460.00p 485.00p 472.50p 485.00p 100
20/12/2022 460.00p 475.00p 475.00p 475.00p 0
19/12/2022 460.00p 475.00p 465.50p 475.00p 429
16/12/2022 460.00p 460.00p 440.00p 455.00p 1024
15/12/2022 488.00p 475.00p 465.00p 465.00p 0
14/12/2022 488.00p 488.00p 475.00p 475.00p 1074
13/12/2022 500.00p 475.00p 460.00p 475.00p 0
12/12/2022 500.00p 502.50p 460.00p 460.00p 57
09/12/2022 500.00p 490.00p 490.00p 490.00p 0
08/12/2022 500.00p 490.00p 470.13p 490.00p 1724
07/12/2022 500.00p 505.00p 490.00p 490.00p 0
06/12/2022 500.00p 525.00p 505.00p 505.00p 0
05/12/2022 500.00p 525.00p 502.50p 525.00p 651
02/12/2022 500.00p 525.00p 525.00p 525.00p 0
01/12/2022 500.00p 525.00p 502.50p 525.00p 465
30/11/2022 500.00p 525.00p 525.00p 525.00p 0
29/11/2022 500.00p 525.00p 500.00p 525.00p 241
28/11/2022 510.00p 525.00p 510.00p 525.00p 0
25/11/2022 510.00p 510.00p 510.00p 510.00p 150
24/11/2022 545.00p 545.00p 535.00p 535.00p 0
23/11/2022 545.00p 545.00p 522.50p 545.00p 150
22/11/2022 545.00p 545.00p 512.50p 545.00p 78
21/11/2022 545.00p 527.50p 525.00p 527.50p 0
18/11/2022 545.00p 545.00p 525.00p 525.00p 1373
17/11/2022 585.00p 600.00p 555.00p 575.00p 1050
16/11/2022 575.00p 610.00p 585.00p 585.00p 0
15/11/2022 575.00p 610.00p 575.00p 610.00p 247
14/11/2022 570.00p 595.00p 562.50p 595.00p 14
11/11/2022 570.00p 580.00p 567.50p 580.00p 159
10/11/2022 570.00p 585.00p 570.00p 580.00p 2220
09/11/2022 625.00p 620.00p 620.00p 620.00p 0
08/11/2022 625.00p 620.00p 615.00p 620.00p 2500
07/11/2022 625.00p 625.00p 587.50p 607.50p 1257
04/11/2022 565.00p 612.50p 592.50p 600.00p 103
03/11/2022 565.00p 570.00p 565.00p 570.00p 45
02/11/2022 550.00p 570.00p 570.00p 570.00p 0
01/11/2022 550.00p 572.50p 570.00p 570.00p 103
31/10/2022 550.00p 550.00p 530.00p 550.00p 0
28/10/2022 550.00p 550.00p 530.00p 530.00p 12
27/10/2022 530.00p 565.00p 555.00p 565.00p 0
26/10/2022 530.00p 555.00p 542.50p 555.00p 101
25/10/2022 530.00p 555.00p 542.50p 555.00p 93
24/10/2022 530.00p 552.50p 542.50p 552.50p 1027
21/10/2022 530.00p 552.50p 542.50p 552.50p 29
20/10/2022 530.00p 568.22p 565.00p 565.00p 877
19/10/2022 530.00p 530.00p 520.00p 520.00p 6
18/10/2022 515.00p 520.00p 520.00p 520.00p 0
17/10/2022 515.00p 527.50p 520.00p 520.00p 45
14/10/2022 515.00p 538.77p 517.50p 517.50p 433
13/10/2022 515.00p 532.50p 512.50p 522.50p 795
12/10/2022 515.00p 525.00p 515.00p 525.00p 1524
11/10/2022 525.00p 525.00p 510.00p 515.00p 4289
10/10/2022 545.00p 552.50p 532.50p 535.00p 575
07/10/2022 545.00p 565.00p 557.50p 565.00p 4
06/10/2022 545.00p 555.00p 532.50p 555.00p 1457
05/10/2022 510.00p 515.00p 510.00p 515.00p 27
04/10/2022 505.00p 507.50p 505.00p 505.50p 2400
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

*Close Price adjusted for both dividends and splits