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
14/05/2019 509.00p 511.50p 509.00p 511.50p 5861
13/05/2019 505.00p 502.50p 502.25p 502.50p 0
10/05/2019 505.00p 502.25p 502.00p 502.25p 0
09/05/2019 505.00p 505.00p 495.50p 502.00p 4099
08/05/2019 500.00p 516.50p 500.00p 516.50p 7106
07/05/2019 486.00p 497.25p 486.00p 497.25p 2679
03/05/2019 499.00p 504.25p 499.00p 504.25p 11993
02/05/2019 501.00p 501.00p 485.25p 485.25p 3914
01/05/2019 516.00p 516.00p 513.50p 513.50p 8911
30/04/2019 504.00p 521.00p 504.00p 514.50p 10411
29/04/2019 497.50p 499.00p 497.50p 498.00p 3305
26/04/2019 514.00p 513.50p 489.00p 489.00p 0
25/04/2019 514.00p 516.00p 513.50p 513.50p 3061
24/04/2019 520.00p 534.00p 512.50p 512.50p 3750
23/04/2019 539.00p 539.00p 528.00p 533.50p 5599
18/04/2019 520.00p 537.00p 520.00p 537.00p 4370
17/04/2019 519.00p 537.00p 519.00p 537.00p 5900
16/04/2019 518.00p 518.00p 509.25p 509.25p 500
15/04/2019 510.00p 505.75p 505.25p 505.75p 0
12/04/2019 510.00p 514.65p 495.85p 505.25p 1602
11/04/2019 486.00p 496.15p 483.25p 483.25p 4130
10/04/2019 495.00p 495.00p 485.25p 485.25p 750
09/04/2019 514.00p 514.00p 496.50p 496.50p 5290
08/04/2019 517.00p 531.00p 515.00p 515.00p 11469
05/04/2019 498.00p 512.00p 497.99p 511.50p 5943
04/04/2019 503.00p 504.00p 495.50p 495.50p 2500
03/04/2019 480.00p 503.75p 498.00p 503.75p 0
02/04/2019 480.00p 498.00p 489.25p 498.00p 0
01/04/2019 480.00p 489.25p 480.00p 489.25p 5750
29/03/2019 470.00p 475.00p 470.00p 471.58p 3500
28/03/2019 470.00p 470.00p 465.53p 470.00p 14
27/03/2019 454.20p 455.05p 454.95p 455.05p 0
26/03/2019 454.20p 457.00p 454.20p 454.95p 2500
25/03/2019 481.50p 481.50p 439.00p 441.52p 9715
22/03/2019 460.35p 470.00p 466.52p 470.00p 0
21/03/2019 460.35p 466.52p 459.78p 466.52p 0
20/03/2019 460.35p 468.50p 459.78p 459.78p 4010
19/03/2019 452.00p 449.10p 437.80p 449.10p 0
18/03/2019 452.00p 452.00p 437.80p 437.80p 4158
15/03/2019 466.05p 489.50p 452.00p 452.00p 7314
14/03/2019 478.00p 476.90p 468.03p 476.90p 0
13/03/2019 478.00p 479.00p 468.03p 468.03p 2600
12/03/2019 466.95p 469.00p 466.95p 468.40p 4225
11/03/2019 447.05p 460.00p 446.30p 449.65p 10025
08/03/2019 479.55p 479.55p 466.50p 466.50p 1078
07/03/2019 481.50p 481.50p 467.25p 469.12p 4525
06/03/2019 481.45p 481.45p 481.45p 481.45p 500
05/03/2019 499.00p 499.00p 488.00p 490.12p 1167
04/03/2019 495.05p 504.45p 495.05p 504.45p 2682
01/03/2019 484.00p 500.00p 484.00p 499.98p 6119
28/02/2019 518.00p 518.00p 470.25p 470.25p 170997
27/02/2019 483.65p 522.40p 483.65p 518.05p 141596
26/02/2019 491.95p 500.00p 477.00p 477.00p 9725
25/02/2019 450.05p 476.00p 450.05p 474.25p 2284
22/02/2019 450.00p 450.00p 446.98p 450.00p 222
21/02/2019 442.65p 444.82p 443.77p 444.82p 0
20/02/2019 442.65p 443.77p 440.25p 443.77p 1750
19/02/2019 450.00p 453.98p 450.00p 453.98p 258
18/02/2019 454.95p 454.95p 453.18p 453.18p 750
15/02/2019 450.75p 450.75p 447.52p 447.52p 1000
14/02/2019 442.35p 444.35p 442.35p 444.35p 1000
13/02/2019 421.95p 435.45p 420.95p 435.45p 4637
12/02/2019 421.95p 422.00p 420.95p 420.95p 6598
11/02/2019 390.35p 399.27p 390.35p 399.27p 1828
08/02/2019 395.50p 403.00p 399.30p 399.30p 0
07/02/2019 395.50p 403.00p 395.50p 403.00p 1000
06/02/2019 415.00p 415.00p 400.00p 405.53p 6991
05/02/2019 410.00p 415.00p 407.67p 407.67p 1258
04/02/2019 404.00p 404.00p 398.02p 398.02p 2000
01/02/2019 395.50p 395.50p 392.28p 392.28p 1000
31/01/2019 391.00p 391.00p 386.77p 386.77p 1000
30/01/2019 381.50p 382.35p 378.10p 378.10p 1750
29/01/2019 378.00p 378.00p 372.78p 372.78p 1000
28/01/2019 362.35p 369.27p 369.27p 369.27p 0
25/01/2019 362.35p 369.27p 368.07p 369.27p 0
24/01/2019 362.35p 370.50p 359.00p 368.07p 9907
23/01/2019 369.50p 369.50p 360.25p 360.25p 7742
22/01/2019 387.15p 387.15p 377.25p 380.50p 4619
21/01/2019 399.80p 399.80p 393.58p 393.58p 1
18/01/2019 393.45p 401.00p 393.45p 401.00p 4747
17/01/2019 388.00p 398.80p 386.00p 386.00p 1189
16/01/2019 390.00p 400.00p 390.00p 395.00p 11525
15/01/2019 393.95p 398.00p 393.58p 393.58p 6272
14/01/2019 394.05p 394.70p 393.20p 393.20p 4152
11/01/2019 395.25p 400.02p 394.75p 400.02p 17301
10/01/2019 370.00p 381.60p 371.05p 381.60p 0
09/01/2019 370.00p 371.05p 369.90p 371.05p 1287
08/01/2019 362.00p 375.00p 362.00p 363.45p 4056
07/01/2019 335.90p 366.55p 360.68p 366.55p 3000
04/01/2019 335.90p 360.95p 335.90p 360.68p 8500
03/01/2019 330.10p 333.30p 320.30p 332.20p 5000
02/01/2019 322.00p 323.90p 312.00p 323.00p 16520
31/12/2018 325.00p 322.15p 322.00p 322.15p 0
28/12/2018 325.00p 326.00p 318.00p 322.00p 5959
27/12/2018 314.00p 324.00p 314.00p 321.00p 6350
24/12/2018 296.00p 311.50p 307.00p 307.00p 0
21/12/2018 296.00p 311.50p 296.00p 311.50p 13832
20/12/2018 310.00p 320.00p 298.00p 298.00p 0
19/12/2018 310.00p 320.00p 307.00p 320.00p 4881
18/12/2018 332.00p 334.80p 310.00p 315.00p 7980
17/12/2018 332.00p 332.20p 332.00p 332.00p 1204
14/12/2018 361.00p 361.00p 337.50p 337.50p 17758
13/12/2018 375.00p 379.84p 360.00p 360.00p 18643
12/12/2018 391.00p 391.00p 363.00p 375.50p 29221
11/12/2018 384.00p 400.00p 381.20p 400.00p 1802
10/12/2018 419.00p 421.00p 372.00p 383.00p 36108
07/12/2018 415.00p 432.00p 410.00p 410.50p 14922
06/12/2018 435.00p 435.00p 395.00p 402.50p 10836
05/12/2018 435.00p 438.00p 433.24p 438.00p 1052
04/12/2018 439.00p 456.50p 450.00p 450.00p 0
03/12/2018 439.00p 456.50p 432.00p 456.50p 47679
30/11/2018 426.00p 444.40p 423.50p 423.50p 3387
29/11/2018 436.00p 437.50p 435.00p 437.50p 6153
28/11/2018 426.00p 429.50p 426.00p 429.50p 5612
27/11/2018 449.00p 455.00p 449.00p 455.00p 6850
26/11/2018 449.00p 450.00p 443.00p 443.00p 5704
23/11/2018 444.00p 444.00p 431.00p 443.00p 5796
22/11/2018 442.00p 448.00p 442.00p 444.00p 1552
21/11/2018 417.00p 439.00p 414.00p 430.50p 18848
20/11/2018 435.00p 434.00p 430.00p 434.00p 0
19/11/2018 435.00p 450.00p 427.00p 430.00p 10462
16/11/2018 445.00p 445.00p 442.50p 442.50p 722
15/11/2018 405.00p 443.00p 429.00p 443.00p 0
14/11/2018 405.00p 430.00p 404.00p 429.00p 6333
13/11/2018 450.00p 450.00p 417.00p 417.00p 4480
12/11/2018 459.00p 470.00p 456.00p 459.50p 17760
09/11/2018 444.00p 446.50p 443.00p 446.50p 6152
08/11/2018 470.00p 475.00p 450.30p 471.50p 4871
07/11/2018 471.00p 489.00p 464.00p 471.00p 4812
06/11/2018 497.80p 497.80p 486.50p 486.50p 298
05/11/2018 508.00p 516.00p 478.00p 478.00p 11983
02/11/2018 524.34p 519.00p 514.00p 514.00p 0
01/11/2018 524.34p 526.00p 519.00p 519.00p 1731
31/10/2018 508.00p 518.00p 505.00p 505.00p 7999
30/10/2018 490.00p 490.00p 489.00p 490.00p 3004
29/10/2018 516.00p 516.00p 503.00p 503.00p 1097
26/10/2018 516.00p 516.00p 503.00p 503.00p 457
25/10/2018 502.00p 508.00p 502.00p 508.00p 1000
24/10/2018 526.00p 529.00p 526.00p 529.00p 500
23/10/2018 556.00p 556.00p 550.00p 556.00p 3507
22/10/2018 582.00p 592.00p 580.00p 592.00p 2629
19/10/2018 634.00p 614.00p 608.00p 608.00p 0
18/10/2018 634.00p 634.00p 598.00p 614.00p 626
17/10/2018 616.00p 623.00p 614.00p 623.00p 2585
16/10/2018 616.00p 630.00p 616.00p 624.00p 4522
15/10/2018 620.00p 626.00p 618.00p 626.00p 5077
12/10/2018 636.00p 647.00p 646.00p 647.00p 0
11/10/2018 636.00p 646.40p 636.00p 646.00p 817
10/10/2018 696.00p 705.00p 671.00p 671.00p 0
09/10/2018 696.00p 710.00p 696.00p 705.00p 4494
08/10/2018 704.00p 706.00p 662.00p 694.00p 6870
05/10/2018 702.00p 724.00p 702.00p 724.00p 1600
04/10/2018 732.00p 734.00p 734.00p 734.00p 0
03/10/2018 732.00p 734.00p 732.00p 734.00p 1829
02/10/2018 706.00p 734.00p 734.00p 734.00p 0
01/10/2018 706.00p 734.00p 734.00p 734.00p 0
28/09/2018 706.00p 734.00p 733.00p 734.00p 0
27/09/2018 706.00p 733.00p 706.00p 733.00p 3903
26/09/2018 732.00p 736.00p 723.00p 736.00p 0
25/09/2018 732.00p 738.00p 723.00p 723.00p 14513
24/09/2018 729.76p 737.60p 712.00p 713.00p 1317
21/09/2018 710.00p 722.00p 710.00p 711.00p 3937
20/09/2018 692.00p 710.00p 692.00p 699.00p 5147
19/09/2018 682.00p 697.00p 682.00p 697.00p 168
18/09/2018 690.00p 690.00p 682.00p 682.00p 1136
17/09/2018 686.00p 692.00p 686.00p 692.00p 968
14/09/2018 688.00p 690.00p 666.80p 679.00p 5148
13/09/2018 663.00p 663.00p 663.00p 663.00p 0
12/09/2018 638.00p 663.00p 657.00p 663.00p 0
11/09/2018 638.00p 657.00p 636.00p 657.00p 1409
10/09/2018 648.00p 662.00p 646.00p 662.00p 1005
07/09/2018 638.00p 662.00p 638.00p 662.00p 2865
06/09/2018 682.00p 694.00p 656.00p 668.00p 10066
05/09/2018 680.00p 680.00p 665.00p 665.00p 182
04/09/2018 694.00p 694.00p 693.00p 693.00p 1500
03/09/2018 682.00p 700.00p 700.00p 700.00p 0
31/08/2018 682.00p 700.00p 700.00p 700.00p 0
30/08/2018 682.00p 700.00p 698.00p 700.00p 0
29/08/2018 682.00p 702.00p 682.00p 698.00p 5388
28/08/2018 668.00p 680.00p 668.00p 673.00p 6815
24/08/2018 660.00p 666.00p 633.40p 666.00p 9602
23/08/2018 648.00p 646.00p 646.00p 646.00p 0
22/08/2018 648.00p 652.00p 646.00p 646.00p 4491
21/08/2018 626.00p 634.00p 626.00p 634.00p 6657
20/08/2018 616.00p 615.00p 612.00p 615.00p 3972
17/08/2018 616.00p 616.00p 612.00p 612.00p 2000
16/08/2018 622.00p 622.00p 609.80p 615.00p 4038
15/08/2018 642.00p 653.40p 630.00p 636.00p 5209
14/08/2018 662.00p 662.00p 656.40p 661.00p 6349
13/08/2018 628.00p 664.00p 628.00p 664.00p 10051
10/08/2018 610.00p 615.00p 610.00p 615.00p 500
09/08/2018 620.00p 626.00p 602.60p 614.00p 2574
08/08/2018 623.40p 623.40p 613.00p 613.00p 159
07/08/2018 588.00p 626.00p 586.40p 619.00p 27211
06/08/2018 594.00p 600.00p 572.00p 582.00p 31416
03/08/2018 594.00p 594.00p 586.00p 586.00p 208
02/08/2018 588.00p 588.00p 580.00p 580.00p 5882
01/08/2018 572.00p 580.31p 562.00p 578.00p 3564
31/07/2018 578.00p 604.00p 576.00p 604.00p 1454
30/07/2018 597.50p 597.50p 591.00p 591.00p 80

*Close Price adjusted for both dividends and splits