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
06/04/2018 428.00p 432.50p 432.50p 432.50p 0
05/04/2018 428.00p 437.00p 428.00p 432.50p 5500
04/04/2018 420.00p 420.00p 420.00p 420.00p 2000
03/04/2018 432.00p 432.00p 425.00p 430.00p 11133
29/03/2018 437.00p 445.00p 434.95p 441.50p 7381
28/03/2018 436.00p 438.00p 432.00p 437.00p 8093
27/03/2018 450.00p 450.00p 447.50p 447.50p 1111
26/03/2018 440.00p 443.50p 443.50p 443.50p 0
23/03/2018 440.00p 443.50p 443.50p 443.50p 0
22/03/2018 440.00p 443.50p 443.50p 443.50p 0
21/03/2018 440.00p 443.50p 437.50p 443.50p 0
20/03/2018 440.00p 440.00p 430.10p 437.50p 1018
19/03/2018 452.00p 452.00p 435.00p 435.00p 8262
16/03/2018 448.00p 450.00p 446.00p 446.00p 2000
15/03/2018 431.00p 434.00p 434.00p 434.00p 0
14/03/2018 431.00p 441.94p 430.00p 434.00p 2195
13/03/2018 422.00p 457.00p 422.00p 441.50p 18101
12/03/2018 425.00p 425.00p 421.00p 421.00p 2500
09/03/2018 409.00p 425.00p 409.00p 419.50p 7154
08/03/2018 419.80p 407.50p 407.50p 407.50p 0
07/03/2018 419.80p 410.00p 407.50p 407.50p 0
06/03/2018 419.80p 419.80p 410.00p 410.00p 211
05/03/2018 404.00p 410.00p 410.00p 410.00p 0
02/03/2018 404.00p 410.00p 410.00p 410.00p 0
01/03/2018 404.00p 410.00p 400.00p 410.00p 2087
28/02/2018 428.00p 424.50p 419.00p 419.00p 0
27/02/2018 428.00p 429.00p 424.50p 424.50p 0
26/02/2018 428.00p 429.00p 404.60p 429.00p 4199
23/02/2018 415.00p 421.50p 421.50p 421.50p 0
22/02/2018 415.00p 421.50p 420.00p 421.50p 0
21/02/2018 415.00p 420.00p 415.00p 420.00p 1502
20/02/2018 431.00p 431.00p 423.00p 423.00p 844
19/02/2018 415.00p 429.00p 415.00p 422.00p 2573
16/02/2018 420.00p 428.00p 415.00p 421.50p 968
15/02/2018 425.00p 425.00p 420.00p 420.00p 1582
14/02/2018 410.00p 410.00p 407.50p 407.50p 1525
13/02/2018 410.00p 413.00p 410.00p 413.00p 2240
12/02/2018 413.00p 410.50p 405.00p 410.50p 0
09/02/2018 413.00p 412.50p 405.00p 405.00p 0
08/02/2018 413.00p 413.00p 407.00p 412.50p 2000
07/02/2018 420.00p 430.00p 420.00p 420.00p 1160
06/02/2018 415.00p 437.00p 415.00p 428.50p 342
05/02/2018 476.00p 487.80p 420.00p 428.50p 18901
02/02/2018 488.00p 491.00p 488.00p 491.00p 512
01/02/2018 506.00p 506.00p 504.10p 506.00p 118
31/01/2018 500.00p 506.00p 489.80p 506.00p 2293
30/01/2018 520.00p 520.00p 500.00p 500.00p 8552
29/01/2018 528.00p 532.00p 531.00p 532.00p 0
26/01/2018 528.00p 531.00p 528.00p 531.00p 5000
25/01/2018 543.60p 543.60p 539.00p 539.00p 1000
24/01/2018 508.00p 540.00p 500.40p 535.00p 33589
23/01/2018 499.00p 507.00p 499.00p 499.00p 305
22/01/2018 494.00p 506.60p 494.00p 500.00p 1428
19/01/2018 495.00p 513.60p 495.00p 504.00p 3159
18/01/2018 498.00p 499.00p 498.00p 499.00p 1592
17/01/2018 498.00p 506.00p 498.00p 506.00p 834
16/01/2018 506.00p 510.00p 504.00p 504.00p 0
15/01/2018 506.00p 510.00p 506.00p 510.00p 1519
12/01/2018 508.00p 512.00p 508.00p 512.00p 49601
11/01/2018 493.00p 512.00p 502.00p 512.00p 0
10/01/2018 493.00p 505.40p 493.00p 502.00p 30822
09/01/2018 506.00p 507.20p 496.60p 499.50p 13589
08/01/2018 514.00p 528.00p 510.00p 510.00p 7581
05/01/2018 510.00p 529.80p 509.40p 511.00p 13606
04/01/2018 513.00p 518.00p 513.00p 518.00p 1500
03/01/2018 526.73p 515.00p 511.00p 515.00p 0
02/01/2018 526.73p 516.25p 511.00p 511.00p 0
29/12/2017 526.73p 516.25p 512.50p 516.25p 0
28/12/2017 526.73p 517.75p 512.50p 512.50p 0
27/12/2017 526.73p 526.73p 517.75p 517.75p 105
22/12/2017 521.00p 521.00p 520.00p 520.00p 1000
21/12/2017 525.00p 525.00p 522.50p 522.50p 2000
20/12/2017 511.50p 512.25p 507.50p 512.25p 0
19/12/2017 511.50p 511.50p 507.50p 507.50p 1516
18/12/2017 520.00p 511.00p 506.75p 511.00p 0
15/12/2017 520.00p 506.75p 494.75p 506.75p 0
14/12/2017 520.00p 520.00p 491.25p 494.75p 6230
13/12/2017 520.00p 525.00p 505.00p 512.00p 13870
12/12/2017 570.00p 590.00p 533.31p 540.50p 218516
11/12/2017 579.00p 585.00p 579.00p 584.00p 7500
08/12/2017 570.00p 575.00p 565.38p 568.75p 10073
07/12/2017 562.00p 564.75p 562.00p 564.75p 5000
06/12/2017 572.00p 572.00p 566.25p 566.25p 3500
05/12/2017 577.00p 580.00p 572.75p 577.00p 7574
04/12/2017 580.00p 582.75p 580.00p 582.75p 2500
01/12/2017 595.40p 595.40p 591.00p 594.50p 503
30/11/2017 583.50p 602.75p 583.50p 602.75p 9679
29/11/2017 592.50p 593.00p 584.50p 586.75p 12758
28/11/2017 591.50p 610.00p 591.50p 601.75p 4485
27/11/2017 599.00p 609.90p 597.25p 597.25p 2655
24/11/2017 605.00p 605.00p 604.50p 604.50p 2500
23/11/2017 603.00p 603.00p 596.60p 601.50p 1923
22/11/2017 601.61p 601.61p 595.00p 595.00p 2008
21/11/2017 599.00p 599.50p 594.25p 599.50p 0
20/11/2017 599.00p 599.00p 592.00p 594.25p 8008
17/11/2017 587.00p 610.00p 587.00p 610.00p 7813
16/11/2017 592.00p 594.00p 592.00p 594.00p 7976
15/11/2017 605.00p 605.00p 593.25p 593.25p 5884
14/11/2017 624.00p 624.00p 608.50p 608.50p 7757
13/11/2017 632.00p 634.50p 632.00p 634.50p 1768
10/11/2017 638.00p 627.50p 620.30p 627.50p 1768
09/11/2017 638.00p 638.00p 637.50p 637.50p 832
08/11/2017 642.50p 649.88p 635.00p 638.25p 10892
07/11/2017 638.00p 650.00p 638.00p 648.50p 8500
06/11/2017 620.00p 631.00p 620.00p 630.75p 18000
03/11/2017 603.00p 610.00p 609.00p 610.00p 0
02/11/2017 603.00p 612.50p 600.63p 609.00p 9000
01/11/2017 590.00p 605.00p 590.00p 600.75p 15000
31/10/2017 590.50p 591.50p 565.00p 576.75p 85371
30/10/2017 589.50p 600.00p 589.50p 595.00p 3000
27/10/2017 581.50p 595.00p 581.50p 595.00p 7807
26/10/2017 580.00p 587.50p 580.00p 582.50p 6268
25/10/2017 575.50p 578.89p 568.75p 568.75p 6376
24/10/2017 564.50p 587.00p 562.35p 577.75p 10814
23/10/2017 574.00p 571.25p 571.00p 571.00p 3501
20/10/2017 574.00p 575.00p 573.50p 575.00p 4462
19/10/2017 567.00p 568.19p 563.50p 566.50p 13775
18/10/2017 576.00p 580.00p 576.00p 578.00p 8042
17/10/2017 571.00p 573.00p 569.25p 573.00p 0
16/10/2017 571.00p 584.69p 569.25p 569.25p 5237
13/10/2017 587.00p 587.00p 577.00p 583.50p 6500
12/10/2017 568.00p 577.50p 573.00p 577.50p 0
11/10/2017 568.00p 573.00p 568.00p 573.00p 1500
10/10/2017 580.00p 580.00p 574.00p 578.50p 3500
09/10/2017 581.00p 581.00p 580.50p 580.50p 481
06/10/2017 583.50p 583.50p 577.25p 577.25p 5254
05/10/2017 573.50p 576.75p 573.50p 576.75p 174
04/10/2017 578.00p 578.00p 572.00p 573.75p 10000
03/10/2017 600.00p 600.00p 586.50p 586.50p 38643
02/10/2017 595.00p 595.00p 585.00p 592.25p 5952
29/09/2017 592.50p 593.00p 590.50p 591.00p 20053
28/09/2017 602.00p 610.00p 600.00p 604.75p 13493
27/09/2017 599.00p 607.00p 597.25p 597.25p 23282
26/09/2017 590.00p 590.00p 585.00p 589.50p 12252
25/09/2017 582.00p 595.00p 582.00p 584.00p 61559
22/09/2017 580.00p 580.00p 578.50p 578.50p 5000
21/09/2017 570.00p 575.00p 568.00p 575.00p 1484
20/09/2017 570.00p 570.00p 568.00p 568.00p 3964
19/09/2017 550.00p 562.00p 550.00p 559.50p 20889
18/09/2017 545.00p 543.50p 539.50p 543.50p 0
15/09/2017 545.00p 545.00p 539.50p 539.50p 18000
14/09/2017 551.00p 556.00p 550.00p 551.25p 21868
13/09/2017 550.00p 550.00p 547.00p 547.00p 3150
12/09/2017 538.50p 546.00p 533.00p 546.00p 1479
11/09/2017 535.00p 537.25p 535.00p 537.25p 3000
08/09/2017 555.00p 559.50p 542.00p 542.00p 30022
07/09/2017 555.00p 555.00p 546.00p 550.50p 18479
06/09/2017 560.00p 560.00p 557.50p 557.50p 1479
05/09/2017 555.00p 562.00p 555.00p 558.00p 7860
04/09/2017 542.50p 548.25p 540.75p 548.25p 0
01/09/2017 542.50p 542.50p 540.75p 540.75p 1460
31/08/2017 531.50p 544.00p 531.50p 544.00p 24284
30/08/2017 531.00p 527.50p 522.25p 527.50p 0
29/08/2017 531.00p 531.00p 522.25p 522.25p 11799
25/08/2017 542.00p 542.00p 539.25p 539.25p 2000
24/08/2017 539.00p 547.25p 539.00p 547.25p 3000
23/08/2017 566.50p 533.00p 523.00p 533.00p 2901
22/08/2017 566.50p 523.00p 522.25p 523.00p 3243
21/08/2017 566.50p 566.50p 522.25p 522.25p 12665

*Close Price adjusted for both dividends and splits