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
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
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

*Close Price adjusted for both dividends and splits