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
09/12/2020 155.00p 162.70p 151.00p 158.00p 6612
08/12/2020 151.00p 151.00p 151.00p 151.00p 2512
07/12/2020 155.00p 166.80p 155.00p 157.50p 3349
04/12/2020 141.00p 165.00p 135.00p 165.00p 48836
03/12/2020 131.00p 144.00p 131.00p 138.00p 13147
02/12/2020 129.00p 131.00p 120.00p 125.00p 9994
01/12/2020 141.00p 131.00p 128.67p 131.00p 3127
30/11/2020 141.00p 145.40p 137.00p 138.00p 7887
27/11/2020 141.00p 146.00p 141.00p 146.00p 5699
26/11/2020 150.00p 138.00p 138.00p 138.00p 0
25/11/2020 150.00p 151.40p 138.00p 138.00p 10716
24/11/2020 129.00p 164.00p 129.00p 147.00p 29274
23/11/2020 117.00p 123.00p 117.00p 123.00p 6730
20/11/2020 118.00p 117.00p 113.00p 113.00p 1000
19/11/2020 118.00p 118.00p 113.00p 113.00p 4799
18/11/2020 108.00p 122.85p 106.10p 120.00p 20174
17/11/2020 104.00p 108.25p 104.00p 104.50p 5115
16/11/2020 93.50p 106.00p 93.50p 106.00p 13980
13/11/2020 89.50p 89.25p 88.75p 89.25p 800
12/11/2020 89.50p 89.25p 89.25p 89.25p 0
10/11/2020 78.50p 85.50p 81.88p 85.50p 11770
09/11/2020 78.50p 86.50p 78.50p 86.50p 25209
06/11/2020 82.50p 82.50p 81.83p 82.50p 2240
05/11/2020 93.00p 80.00p 79.00p 79.00p 0
04/11/2020 93.00p 80.00p 79.50p 80.00p 0
03/11/2020 93.00p 79.50p 79.50p 79.50p 0
02/11/2020 93.00p 85.00p 79.50p 79.50p 9397
30/10/2020 93.00p 83.25p 82.25p 82.25p 0
29/10/2020 83.25p 88.52p 83.25p 83.25p 2810
28/10/2020 93.00p 93.00p 83.50p 83.50p 25155
27/10/2020 94.50p 98.50p 98.50p 98.50p 0
26/10/2020 94.50p 98.50p 95.00p 98.50p 0
23/10/2020 94.50p 97.27p 94.50p 95.00p 12841
22/10/2020 87.50p 92.00p 89.00p 89.00p 1000
21/10/2020 87.50p 89.00p 88.50p 89.00p 0
20/10/2020 87.50p 88.50p 87.80p 88.50p 1350
19/10/2020 87.50p 87.75p 87.50p 87.50p 240
16/10/2020 85.00p 88.50p 87.25p 88.50p 0
15/10/2020 85.00p 89.00p 87.25p 87.25p 2808
14/10/2020 85.00p 86.25p 85.00p 86.25p 0
13/10/2020 85.00p 85.22p 85.00p 85.00p 692
12/10/2020 81.50p 88.43p 86.25p 86.25p 1350
09/10/2020 81.50p 82.14p 81.50p 81.50p 840
08/10/2020 86.50p 82.75p 82.30p 82.75p 659
07/10/2020 86.50p 82.75p 82.50p 82.75p 0
06/10/2020 86.50p 94.10p 82.50p 82.50p 8239
05/10/2020 93.00p 133.00p 81.65p 87.25p 53904
02/10/2020 79.50p 83.50p 79.50p 79.50p 4799
01/10/2020 91.50p 78.60p 78.00p 78.00p 920
30/09/2020 91.50p 85.46p 81.25p 81.25p 6
29/09/2020 91.50p 85.07p 81.25p 81.25p 5250
28/09/2020 91.50p 84.25p 81.25p 81.25p 0
25/09/2020 91.50p 89.00p 84.25p 84.25p 0
24/09/2020 91.50p 91.50p 86.50p 89.00p 9472
23/09/2020 92.00p 93.25p 92.00p 93.25p 0
22/09/2020 92.00p 96.84p 92.00p 92.00p 3000
21/09/2020 95.50p 97.53p 94.50p 94.50p 1958
18/09/2020 95.50p 101.00p 93.84p 97.50p 9885
17/09/2020 95.50p 97.50p 95.50p 97.50p 2
16/09/2020 94.50p 94.25p 86.25p 94.25p 0
15/09/2020 94.50p 86.25p 83.12p 86.25p 1097
14/09/2020 94.50p 94.50p 88.25p 88.25p 1500
11/09/2020 95.00p 95.00p 95.00p 95.00p 1599
10/09/2020 90.50p 97.47p 90.50p 91.75p 9295
09/09/2020 102.00p 102.10p 90.25p 90.25p 8290
08/09/2020 97.50p 97.50p 89.25p 89.25p 9300
07/09/2020 94.50p 110.22p 92.50p 101.50p 21225
04/09/2020 103.00p 103.00p 99.50p 99.50p 2463
03/09/2020 111.00p 108.00p 105.50p 108.00p 0
02/09/2020 111.00p 111.07p 105.50p 105.50p 7217
01/09/2020 126.00p 120.69p 115.00p 115.00p 2213
31/08/2020 126.00p 116.00p 113.00p 113.00p 0
28/08/2020 126.00p 116.00p 113.00p 113.00p 0
27/08/2020 126.00p 126.00p 116.00p 116.00p 4849
26/08/2020 135.00p 135.00p 135.00p 135.00p 1652
25/08/2020 119.00p 121.00p 121.00p 121.00p 0
24/08/2020 119.00p 122.00p 121.00p 121.00p 0
21/08/2020 119.00p 122.00p 117.64p 122.00p 2320
20/08/2020 136.00p 137.47p 124.00p 124.00p 359
19/08/2020 136.00p 129.50p 128.62p 129.50p 135
18/08/2020 136.00p 130.60p 129.50p 129.50p 500
17/08/2020 136.00p 136.00p 136.00p 136.00p 0
14/08/2020 136.00p 136.00p 136.00p 136.00p 0
13/08/2020 136.00p 138.00p 136.00p 136.00p 0
12/08/2020 136.00p 138.00p 132.26p 138.00p 3733
11/08/2020 129.00p 150.00p 127.00p 142.50p 16974
10/08/2020 117.00p 127.83p 122.50p 122.50p 500
07/08/2020 117.00p 129.00p 117.17p 122.50p 875
06/08/2020 117.00p 122.50p 116.00p 122.50p 2013
05/08/2020 123.00p 130.00p 122.89p 130.00p 3788
04/08/2020 117.00p 121.92p 111.12p 117.50p 7390
03/08/2020 119.00p 124.00p 112.99p 124.00p 3589
31/07/2020 122.00p 134.65p 129.00p 129.00p 552
30/07/2020 122.00p 129.00p 121.91p 129.00p 7930
29/07/2020 127.00p 136.00p 133.50p 133.50p 0
28/07/2020 127.00p 136.00p 129.00p 136.00p 66
27/07/2020 127.00p 136.00p 127.00p 136.00p 0
24/07/2020 127.00p 127.00p 127.00p 127.00p 627
23/07/2020 135.00p 133.50p 133.50p 133.50p 0
22/07/2020 135.00p 140.07p 133.50p 133.50p 6088
21/07/2020 132.00p 133.54p 129.50p 129.50p 2373
20/07/2020 126.00p 132.00p 125.00p 132.00p 4000
17/07/2020 127.00p 134.00p 127.00p 134.00p 0
16/07/2020 127.00p 127.00p 127.00p 127.00p 83
15/07/2020 123.00p 137.00p 123.00p 132.50p 6924
14/07/2020 129.00p 130.00p 118.08p 119.00p 21916
13/07/2020 129.00p 123.50p 119.24p 123.50p 5048
10/07/2020 129.00p 129.00p 123.50p 123.50p 5500
09/07/2020 130.00p 130.00p 126.00p 130.00p 6430
08/07/2020 130.00p 136.00p 130.00p 132.00p 4836
07/07/2020 139.00p 140.00p 132.37p 136.00p 18723
06/07/2020 139.00p 141.00p 131.10p 136.50p 4424
03/07/2020 139.00p 140.90p 136.50p 136.50p 17
02/07/2020 139.00p 141.05p 131.00p 136.50p 14995
01/07/2020 146.00p 146.00p 145.00p 146.00p 1764
29/06/2020 145.00p 161.39p 152.50p 152.50p 12500
26/06/2020 145.00p 153.00p 145.00p 150.00p 11253
25/06/2020 141.00p 155.00p 141.00p 150.00p 18900
24/06/2020 152.00p 154.10p 144.21p 149.00p 9701
23/06/2020 168.00p 164.60p 153.30p 162.50p 1713
22/06/2020 168.00p 173.00p 162.50p 162.50p 11603
19/06/2020 181.00p 177.10p 169.50p 169.50p 783
18/06/2020 181.00p 182.00p 162.18p 171.50p 7906
17/06/2020 173.00p 194.00p 191.00p 194.00p 4356
16/06/2020 173.00p 191.00p 164.00p 182.00p 3218
15/06/2020 164.00p 166.00p 164.00p 164.00p 1372
12/06/2020 165.00p 185.00p 158.32p 175.00p 45794
11/06/2020 190.00p 190.00p 155.10p 173.00p 52955
10/06/2020 220.00p 220.00p 199.00p 199.50p 45177
09/06/2020 228.00p 246.00p 222.60p 224.00p 25139
08/06/2020 216.00p 291.50p 216.00p 238.00p 67406
05/06/2020 191.00p 211.52p 184.68p 202.00p 13689
04/06/2020 161.00p 167.00p 148.13p 167.00p 3876
03/06/2020 152.00p 162.92p 157.00p 157.00p 673
02/06/2020 152.00p 160.92p 150.00p 156.50p 4572
01/06/2020 156.00p 155.00p 145.00p 151.50p 2969
29/05/2020 156.00p 153.00p 150.00p 150.00p 6535
28/05/2020 156.00p 157.00p 151.50p 153.50p 1273
27/05/2020 148.00p 167.04p 148.00p 154.00p 40739
26/05/2020 152.00p 165.00p 152.00p 158.00p 10553
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

*Close Price adjusted for both dividends and splits