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
25/02/2020 326.50p 328.42p 298.50p 298.50p 20090
24/02/2020 379.50p 379.50p 335.50p 336.00p 14713
21/02/2020 405.50p 405.50p 395.00p 395.25p 2537
20/02/2020 409.50p 412.00p 409.50p 412.00p 1025
19/02/2020 393.00p 393.00p 393.00p 393.00p 280
18/02/2020 409.50p 411.50p 405.75p 405.75p 2775
17/02/2020 417.50p 414.75p 414.50p 414.50p 0
14/02/2020 417.50p 414.75p 411.25p 414.75p 0
13/02/2020 417.50p 418.00p 404.50p 411.25p 4296
12/02/2020 416.50p 420.00p 409.25p 409.25p 4467
11/02/2020 410.50p 405.50p 403.14p 405.50p 3041
10/02/2020 410.50p 410.50p 406.50p 406.50p 3584
07/02/2020 410.50p 416.50p 410.50p 416.50p 1225
06/02/2020 426.00p 426.00p 423.75p 423.75p 945
05/02/2020 400.50p 422.00p 400.50p 418.25p 6750
04/02/2020 395.00p 408.00p 393.00p 408.00p 6558
03/02/2020 395.00p 395.00p 393.50p 394.00p 4225
31/01/2020 412.00p 412.00p 380.00p 380.00p 11293
30/01/2020 438.50p 439.00p 418.00p 420.00p 8631
29/01/2020 451.50p 453.05p 438.00p 438.00p 2150
28/01/2020 452.50p 461.00p 452.50p 461.00p 6762
27/01/2020 446.50p 447.00p 439.00p 440.25p 1101
24/01/2020 467.00p 467.00p 450.00p 450.00p 1900
23/01/2020 485.00p 485.00p 467.00p 467.00p 1566
22/01/2020 502.00p 502.00p 480.50p 480.50p 4387
21/01/2020 495.50p 495.93p 495.00p 495.00p 5624
20/01/2020 501.00p 501.60p 501.00p 501.00p 400
17/01/2020 514.00p 514.00p 505.00p 506.50p 3747
16/01/2020 500.00p 516.00p 500.00p 513.00p 3150
15/01/2020 493.00p 506.00p 493.00p 497.25p 6696
14/01/2020 484.50p 488.50p 484.50p 488.50p 2506
13/01/2020 475.50p 484.18p 475.50p 480.25p 356
10/01/2020 467.50p 484.00p 467.50p 479.75p 10569
09/01/2020 465.00p 466.00p 450.00p 450.00p 2356
08/01/2020 480.00p 480.00p 462.50p 468.00p 14265
07/01/2020 465.00p 473.80p 461.45p 470.50p 4389
06/01/2020 445.00p 446.80p 445.00p 445.00p 5392
03/01/2020 430.00p 445.50p 430.00p 445.25p 3000
02/01/2020 428.00p 430.00p 424.00p 424.00p 6947
31/12/2019 425.00p 425.00p 422.25p 422.25p 750
30/12/2019 421.50p 431.00p 410.46p 425.00p 91851
27/12/2019 434.50p 429.50p 426.25p 429.50p 0
24/12/2019 434.50p 434.50p 426.25p 426.25p 2258
23/12/2019 435.00p 435.00p 428.80p 435.00p 1392
20/12/2019 423.00p 435.00p 419.00p 435.00p 3253
19/12/2019 436.00p 436.00p 429.00p 429.00p 8717
18/12/2019 430.50p 434.50p 430.50p 434.50p 2394
17/12/2019 407.50p 432.50p 407.50p 432.50p 7407
16/12/2019 400.00p 410.00p 400.00p 403.75p 1654
13/12/2019 405.00p 424.50p 404.00p 404.00p 18747
12/12/2019 389.50p 401.00p 389.50p 401.00p 10681
11/12/2019 390.50p 388.50p 385.25p 385.25p 0
10/12/2019 390.50p 400.00p 388.50p 388.50p 18560
09/12/2019 455.50p 455.50p 338.50p 373.00p 65025
06/12/2019 460.00p 474.50p 460.00p 470.25p 3225
05/12/2019 467.00p 467.00p 465.00p 465.00p 750
04/12/2019 466.50p 466.50p 459.00p 459.00p 5514
03/12/2019 457.00p 457.00p 457.00p 457.00p 750
02/12/2019 469.50p 469.50p 462.00p 463.25p 3446
29/11/2019 492.50p 492.50p 468.00p 468.00p 7902
28/11/2019 490.50p 495.00p 481.00p 495.00p 3860
27/11/2019 498.50p 506.00p 490.00p 490.00p 7249
26/11/2019 521.00p 521.00p 498.00p 498.00p 14523
25/11/2019 548.00p 550.00p 535.00p 538.50p 8160
22/11/2019 555.00p 555.00p 551.00p 554.00p 5538
21/11/2019 539.00p 543.00p 539.00p 543.00p 3111
20/11/2019 539.00p 539.00p 530.00p 530.00p 2238
19/11/2019 546.00p 546.00p 522.00p 533.00p 21279
18/11/2019 552.00p 552.00p 546.00p 551.00p 1060
15/11/2019 558.00p 559.00p 545.00p 545.00p 2545
14/11/2019 575.00p 575.00p 559.00p 566.50p 11147
13/11/2019 573.00p 578.00p 560.00p 575.00p 26052
12/11/2019 551.00p 581.00p 546.00p 578.00p 10852
11/11/2019 559.00p 568.00p 544.00p 544.00p 11027
08/11/2019 562.00p 567.65p 550.90p 559.00p 7118
07/11/2019 548.00p 558.50p 548.00p 558.50p 2984
06/11/2019 530.00p 541.00p 525.65p 541.00p 2540
05/11/2019 529.00p 531.00p 525.00p 531.00p 907
04/11/2019 490.50p 536.00p 476.25p 520.00p 18290
01/11/2019 481.50p 485.00p 475.91p 483.25p 4638
31/10/2019 474.50p 474.50p 472.50p 472.50p 4825
30/10/2019 496.38p 496.38p 474.50p 479.75p 4134
29/10/2019 476.50p 489.00p 476.50p 489.00p 13412
28/10/2019 463.50p 490.50p 463.50p 480.00p 30260
25/10/2019 449.50p 458.25p 456.25p 456.25p 0
24/10/2019 449.50p 458.25p 449.50p 458.25p 4266
23/10/2019 440.00p 439.75p 434.75p 439.75p 0
22/10/2019 440.00p 446.50p 434.75p 434.75p 1790
21/10/2019 432.55p 438.50p 432.55p 438.50p 1534
18/10/2019 434.00p 439.00p 438.50p 439.00p 0
17/10/2019 434.00p 438.50p 433.33p 438.50p 3375
16/10/2019 430.50p 438.50p 430.50p 438.50p 747
15/10/2019 434.50p 445.25p 438.25p 445.25p 0
14/10/2019 434.50p 438.25p 432.00p 438.25p 4918
11/10/2019 438.50p 448.08p 435.00p 439.25p 3888
10/10/2019 448.55p 448.55p 438.75p 438.75p 2
09/10/2019 448.00p 444.75p 440.25p 440.25p 0
08/10/2019 448.00p 444.75p 444.50p 444.75p 0
07/10/2019 448.00p 453.00p 444.50p 444.50p 6056
04/10/2019 476.00p 458.75p 457.25p 458.75p 0
03/10/2019 476.00p 476.00p 457.25p 457.25p 3986
02/10/2019 480.50p 486.50p 480.00p 486.50p 850
01/10/2019 506.00p 508.00p 507.75p 507.75p 0
30/09/2019 506.00p 508.00p 502.00p 508.00p 2222
27/09/2019 522.00p 526.00p 522.00p 526.00p 1193
26/09/2019 538.00p 549.00p 526.00p 528.50p 6874
25/09/2019 549.00p 536.50p 535.00p 535.00p 0
24/09/2019 549.00p 536.50p 536.00p 536.50p 0
23/09/2019 549.00p 559.00p 531.00p 536.00p 12380
20/09/2019 528.00p 545.00p 528.00p 528.00p 0
19/09/2019 528.00p 545.00p 521.00p 545.00p 1218
18/09/2019 530.70p 531.07p 528.50p 528.50p 988
17/09/2019 541.00p 541.00p 523.00p 523.00p 1751
16/09/2019 521.00p 570.00p 521.00p 552.00p 23285
13/09/2019 500.70p 500.70p 497.00p 497.00p 796
12/09/2019 501.00p 501.75p 500.00p 501.75p 4970
11/09/2019 500.00p 525.00p 515.00p 515.00p 0
10/09/2019 500.00p 525.00p 515.50p 525.00p 0
09/09/2019 500.00p 515.50p 500.00p 515.50p 0
06/09/2019 500.00p 500.00p 500.00p 500.00p 6
05/09/2019 500.00p 512.25p 504.50p 512.25p 0
04/09/2019 500.00p 504.50p 500.00p 504.50p 995
03/09/2019 500.00p 500.00p 498.35p 500.00p 1005
02/09/2019 515.00p 515.00p 510.00p 510.00p 1609
30/08/2019 500.00p 512.25p 511.00p 512.25p 0
29/08/2019 500.00p 511.00p 500.00p 511.00p 3932
28/08/2019 489.50p 490.00p 488.25p 488.25p 4504
27/08/2019 496.50p 496.50p 480.00p 480.00p 1750
23/08/2019 506.00p 512.75p 505.00p 512.75p 3850
22/08/2019 534.00p 545.40p 530.00p 530.00p 4569
21/08/2019 530.00p 540.00p 530.00p 539.00p 2500
20/08/2019 519.00p 523.00p 519.00p 523.00p 5315
19/08/2019 520.00p 520.00p 520.00p 520.00p 3
16/08/2019 521.00p 525.00p 508.00p 525.00p 4588
15/08/2019 524.30p 527.50p 524.30p 527.50p 2000
14/08/2019 550.00p 550.00p 525.64p 550.00p 2020
13/08/2019 520.00p 535.00p 519.00p 535.00p 4869
12/08/2019 505.00p 507.20p 505.00p 505.00p 1996
09/08/2019 519.00p 540.00p 507.50p 507.50p 0
08/08/2019 519.00p 540.00p 519.00p 540.00p 8561
07/08/2019 493.00p 507.00p 493.00p 507.00p 8295
06/08/2019 491.00p 491.00p 479.75p 479.75p 0
05/08/2019 491.00p 491.00p 491.00p 491.00p 53
02/08/2019 476.50p 489.00p 467.00p 489.00p 11185
01/08/2019 474.50p 500.25p 491.25p 491.25p 0
31/07/2019 474.50p 501.00p 474.50p 500.25p 7503
30/07/2019 457.00p 461.00p 461.00p 461.00p 0
29/07/2019 457.00p 461.00p 461.00p 461.00p 0
26/07/2019 457.00p 461.00p 461.00p 461.00p 0
25/07/2019 457.00p 461.00p 461.00p 461.00p 0
24/07/2019 457.00p 461.00p 457.00p 461.00p 1000
23/07/2019 459.50p 459.50p 455.50p 455.50p 843
22/07/2019 448.50p 462.50p 447.25p 462.50p 0
19/07/2019 448.50p 448.50p 447.25p 447.25p 896
18/07/2019 450.50p 450.50p 442.00p 442.00p 4670
17/07/2019 445.00p 445.00p 445.00p 445.00p 1000
16/07/2019 465.00p 465.25p 465.00p 465.25p 0
15/07/2019 465.00p 465.00p 465.00p 465.00p 0
12/07/2019 465.00p 471.65p 465.00p 465.00p 208
11/07/2019 480.00p 480.45p 455.50p 455.50p 2746
10/07/2019 486.00p 486.00p 475.00p 477.25p 1397
09/07/2019 475.50p 486.25p 479.75p 479.75p 0
08/07/2019 475.50p 486.25p 479.75p 486.25p 0
05/07/2019 475.50p 480.00p 479.75p 479.75p 0
04/07/2019 475.50p 480.00p 474.75p 480.00p 0
03/07/2019 475.50p 475.50p 474.75p 474.75p 1000
02/07/2019 495.50p 495.50p 481.00p 485.00p 8492
01/07/2019 499.00p 505.00p 499.00p 505.00p 2417
28/06/2019 487.50p 498.75p 498.75p 498.75p 0
27/06/2019 487.50p 501.00p 487.00p 498.75p 759
26/06/2019 486.00p 488.85p 486.00p 486.00p 2504
25/06/2019 497.50p 497.25p 494.75p 497.25p 0
24/06/2019 497.50p 499.00p 494.75p 494.75p 8075
21/06/2019 497.00p 497.50p 486.75p 486.75p 6971
20/06/2019 489.50p 490.00p 486.50p 486.50p 2993
19/06/2019 483.50p 490.00p 475.00p 490.00p 10860
18/06/2019 471.50p 488.75p 471.50p 488.75p 4702
17/06/2019 446.00p 451.25p 446.00p 446.00p 1672
14/06/2019 466.00p 464.50p 464.25p 464.25p 0
13/06/2019 466.00p 466.00p 464.50p 464.50p 400
12/06/2019 450.00p 454.00p 450.00p 454.00p 4910
11/06/2019 473.50p 473.50p 447.25p 447.25p 0
10/06/2019 473.50p 473.50p 471.20p 473.50p 1268
07/06/2019 444.50p 464.25p 444.50p 464.25p 12481
06/06/2019 455.50p 455.50p 443.00p 449.00p 3831
05/06/2019 464.50p 467.50p 464.50p 466.75p 3553
04/06/2019 475.50p 475.50p 453.00p 457.50p 10773
03/06/2019 489.50p 495.00p 475.63p 487.75p 9897
31/05/2019 494.00p 494.00p 461.13p 482.75p 20513
30/05/2019 505.00p 507.40p 475.00p 475.00p 11549
29/05/2019 516.00p 493.50p 491.50p 493.50p 0
28/05/2019 516.00p 491.50p 491.00p 491.50p 0
24/05/2019 516.00p 500.00p 491.00p 491.00p 0
23/05/2019 516.00p 516.00p 494.00p 500.00p 20041
22/05/2019 500.00p 507.30p 500.00p 500.00p 720
21/05/2019 510.00p 516.50p 512.00p 516.50p 0
20/05/2019 510.00p 512.00p 503.00p 512.00p 8832
17/05/2019 517.00p 525.00p 509.00p 509.00p 3271
16/05/2019 519.00p 519.00p 500.00p 500.00p 1750
15/05/2019 509.00p 512.00p 511.50p 512.00p 0

*Close Price adjusted for both dividends and splits