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
22/09/2021 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
08/03/2021 244.00p 256.80p 244.00p 244.00p 2488
05/03/2021 260.00p 262.00p 246.82p 253.00p 14208
04/03/2021 242.00p 253.00p 231.20p 253.00p 5905
03/03/2021 214.00p 234.00p 212.12p 228.00p 6569
02/03/2021 234.00p 232.80p 227.00p 227.00p 10
01/03/2021 234.00p 236.00p 226.80p 235.00p 2841
26/02/2021 232.00p 243.88p 210.00p 217.00p 9783
25/02/2021 238.00p 239.40p 226.12p 238.00p 53469
24/02/2021 222.00p 227.00p 213.40p 227.00p 7926
23/02/2021 204.00p 204.00p 188.80p 203.00p 4781
22/02/2021 192.00p 197.00p 188.80p 197.00p 575
19/02/2021 192.00p 197.00p 192.00p 197.00p 1124
18/02/2021 192.00p 192.90p 184.00p 184.00p 4048
17/02/2021 192.00p 210.00p 192.00p 202.00p 6198
16/02/2021 216.00p 216.00p 209.00p 209.00p 13467
15/02/2021 199.00p 206.50p 197.96p 206.50p 2541
12/02/2021 199.00p 202.50p 194.50p 194.50p 0
11/02/2021 199.00p 202.50p 197.00p 202.50p 0
10/02/2021 199.00p 204.00p 197.00p 197.00p 1531
09/02/2021 199.00p 218.00p 195.95p 208.00p 10536
08/02/2021 199.00p 200.00p 199.00p 200.00p 4000
05/02/2021 182.00p 183.00p 168.75p 183.00p 14021
04/02/2021 168.00p 182.00p 168.70p 170.00p 2407
03/02/2021 168.00p 181.86p 170.00p 170.00p 682
02/02/2021 168.00p 170.00p 167.00p 170.00p 4231
01/02/2021 169.00p 169.75p 158.00p 163.50p 9020
29/01/2021 179.00p 176.50p 171.00p 171.00p 7
28/01/2021 179.00p 179.00p 176.50p 176.50p 2089
27/01/2021 214.00p 185.89p 170.50p 170.50p 1433
26/01/2021 214.00p 184.00p 184.00p 184.00p 0
25/01/2021 214.00p 184.00p 181.90p 184.00p 1786
22/01/2021 214.00p 193.00p 181.00p 181.00p 0
21/01/2021 214.00p 214.00p 193.00p 193.00p 773
20/01/2021 208.00p 202.00p 199.00p 202.00p 952
19/01/2021 208.00p 212.00p 200.00p 204.00p 2764
18/01/2021 204.00p 202.00p 197.00p 197.00p 0
15/01/2021 204.00p 204.14p 199.13p 202.00p 7005
14/01/2021 204.00p 217.58p 203.45p 210.00p 6788
13/01/2021 204.00p 211.00p 204.00p 211.00p 200
12/01/2021 204.00p 211.30p 204.00p 210.00p 10101
11/01/2021 212.00p 212.00p 199.07p 210.00p 2709
08/01/2021 210.00p 213.85p 195.15p 206.00p 9920
07/01/2021 190.00p 209.85p 195.00p 202.00p 3689
06/01/2021 190.00p 210.20p 185.00p 204.00p 12963
05/01/2021 183.00p 190.00p 183.00p 188.50p 8811
04/01/2021 183.00p 184.00p 167.48p 184.00p 5562
31/12/2020 184.00p 175.50p 170.00p 175.50p 0
30/12/2020 184.00p 170.00p 168.15p 170.00p 60
29/12/2020 184.00p 184.00p 168.16p 172.00p 1662
24/12/2020 176.00p 185.80p 177.00p 180.00p 1200
23/12/2020 176.00p 188.16p 161.09p 178.50p 18190
22/12/2020 167.00p 169.00p 166.20p 169.00p 1849
21/12/2020 158.00p 158.00p 147.03p 154.00p 32579
18/12/2020 161.00p 167.50p 153.00p 167.50p 6528
17/12/2020 153.00p 153.00p 152.50p 152.50p 3048
16/12/2020 161.00p 161.00p 158.00p 160.00p 16266
15/12/2020 175.00p 172.25p 168.00p 168.00p 936
14/12/2020 175.00p 175.00p 170.00p 170.00p 9255
11/12/2020 161.00p 167.50p 158.20p 167.50p 22662
10/12/2020 147.00p 161.00p 147.00p 161.00p 3376

*Close Price adjusted for both dividends and splits