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
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
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

*Close Price adjusted for both dividends and splits