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
08/03/2022 460.00p 481.00p 424.30p 481.00p 9880
07/03/2022 410.00p 454.00p 410.00p 441.00p 16121
04/03/2022 408.00p 410.00p 401.00p 401.00p 6483
03/03/2022 396.00p 423.20p 396.00p 401.00p 3426
02/03/2022 366.00p 413.70p 399.00p 399.00p 4022
01/03/2022 366.00p 377.00p 366.00p 372.00p 9143
28/02/2022 330.00p 352.00p 330.00p 352.00p 5500
25/02/2022 320.00p 344.00p 340.00p 340.00p 0
24/02/2022 320.00p 353.80p 320.00p 344.00p 4631
23/02/2022 322.00p 316.00p 300.20p 316.00p 3000
22/02/2022 322.00p 322.00p 316.00p 316.00p 2000
21/02/2022 308.00p 312.00p 306.20p 312.00p 300
18/02/2022 308.00p 316.00p 308.00p 316.00p 300
17/02/2022 318.00p 312.00p 308.00p 308.00p 0
16/02/2022 318.00p 318.00p 312.00p 312.00p 585
15/02/2022 338.00p 338.20p 304.00p 314.00p 7073
14/02/2022 346.00p 348.00p 328.00p 348.00p 0
11/02/2022 346.00p 336.00p 328.00p 328.00p 0
10/02/2022 346.00p 346.00p 336.00p 336.00p 259
09/02/2022 352.00p 336.00p 316.20p 336.00p 2050
08/02/2022 352.00p 355.80p 336.20p 346.00p 544
07/02/2022 352.00p 352.00p 350.00p 350.00p 1838
04/02/2022 350.00p 362.00p 342.16p 358.00p 5685
03/02/2022 322.00p 338.00p 324.20p 338.00p 2228
02/02/2022 322.00p 346.00p 334.00p 334.00p 0
01/02/2022 322.00p 346.00p 322.00p 346.00p 11140
31/01/2022 324.00p 324.00p 314.00p 314.00p 559
28/01/2022 326.00p 328.00p 322.00p 322.00p 0
27/01/2022 326.00p 335.84p 320.16p 328.00p 1267
26/01/2022 326.00p 350.00p 322.20p 332.00p 7963
25/01/2022 316.00p 316.00p 316.00p 316.00p 1035
24/01/2022 292.00p 292.00p 290.00p 290.00p 3085
21/01/2022 336.00p 325.80p 308.20p 316.00p 1859
20/01/2022 336.00p 336.00p 334.00p 334.00p 2000
19/01/2022 320.00p 340.00p 330.00p 340.00p 0
18/01/2022 320.00p 330.00p 320.20p 330.00p 176
17/01/2022 320.00p 326.00p 316.20p 326.00p 5000
14/01/2022 320.00p 326.00p 326.00p 326.00p 0
13/01/2022 320.00p 326.00p 316.20p 326.00p 2317
12/01/2022 326.00p 326.00p 326.00p 326.00p 0
10/01/2022 302.00p 312.00p 300.20p 312.00p 1169
07/01/2022 302.00p 308.00p 292.00p 308.00p 9072
06/01/2022 302.00p 302.00p 302.00p 302.00p 718
05/01/2022 252.00p 298.00p 280.00p 298.00p 2345
04/01/2022 252.00p 290.00p 260.00p 290.00p 0
03/01/2022 252.00p 260.00p 260.00p 260.00p 0
31/12/2021 252.00p 260.00p 260.00p 260.00p 0
30/12/2021 252.00p 260.00p 260.00p 260.00p 0
29/12/2021 252.00p 260.00p 260.00p 260.00p 0
28/12/2021 252.00p 260.00p 260.00p 260.00p 0
27/12/2021 252.00p 260.00p 260.00p 260.00p 0
24/12/2021 252.00p 260.00p 260.00p 260.00p 0
23/12/2021 252.00p 260.00p 260.00p 260.00p 0
22/12/2021 252.00p 260.00p 256.00p 260.00p 0
21/12/2021 252.00p 256.00p 252.00p 256.00p 9366
20/12/2021 276.00p 272.00p 238.00p 238.00p 0
17/12/2021 276.00p 272.00p 272.00p 272.00p 0
16/12/2021 276.00p 272.00p 270.20p 272.00p 90
15/12/2021 276.00p 288.00p 260.00p 270.00p 2290
14/12/2021 288.00p 288.00p 286.00p 286.00p 2000
13/12/2021 292.00p 294.00p 290.10p 294.00p 168
10/12/2021 292.00p 295.00p 286.20p 295.00p 144
09/12/2021 292.00p 296.00p 292.00p 296.00p 0
08/12/2021 292.00p 292.00p 286.12p 292.00p 149
07/12/2021 284.00p 293.00p 284.00p 293.00p 4364
06/12/2021 274.00p 274.00p 274.00p 274.00p 400
03/12/2021 262.00p 274.00p 260.00p 274.00p 0
02/12/2021 262.00p 262.20p 260.00p 260.00p 3000
01/12/2021 266.00p 272.00p 272.00p 272.00p 0
30/11/2021 266.00p 272.00p 266.00p 272.00p 326
29/11/2021 262.00p 280.00p 252.00p 280.00p 0
26/11/2021 262.00p 270.10p 240.20p 252.00p 6398
25/11/2021 262.00p 285.00p 285.00p 285.00p 0
24/11/2021 262.00p 285.00p 274.10p 285.00p 937
23/11/2021 262.00p 266.00p 252.10p 266.00p 6766
22/11/2021 258.00p 258.00p 256.00p 257.00p 2401
19/11/2021 264.00p 264.04p 257.00p 257.00p 2774
18/11/2021 270.00p 267.90p 267.00p 267.00p 742
17/11/2021 270.00p 273.90p 264.10p 273.00p 1088
16/11/2021 270.00p 270.00p 270.00p 270.00p 128
15/11/2021 260.00p 266.00p 265.00p 265.00p 2000
12/11/2021 260.00p 287.90p 278.10p 280.00p 1090
11/11/2021 260.00p 278.00p 260.00p 270.00p 10901
10/11/2021 268.00p 269.00p 268.00p 269.00p 176
09/11/2021 260.00p 261.00p 257.00p 257.00p 0
08/11/2021 260.00p 261.00p 260.00p 261.00p 2000
05/11/2021 276.00p 271.00p 266.10p 271.00p 470
04/11/2021 276.00p 276.00p 266.10p 267.00p 6071
03/11/2021 280.00p 280.00p 274.00p 275.00p 3000
02/11/2021 268.00p 282.00p 281.00p 281.00p 0
01/11/2021 268.00p 282.00p 268.00p 282.00p 7352
29/10/2021 260.00p 260.00p 255.00p 255.00p 1166
28/10/2021 300.00p 271.00p 245.00p 245.00p 0
27/10/2021 300.00p 271.00p 270.00p 271.00p 170
26/10/2021 300.00p 291.00p 291.00p 291.00p 0
25/10/2021 300.00p 292.00p 286.00p 291.00p 3050
22/10/2021 300.00p 291.00p 286.00p 291.00p 182
21/10/2021 300.00p 298.00p 295.00p 295.00p 284
20/10/2021 300.00p 300.00p 293.00p 293.00p 384
19/10/2021 300.00p 300.00p 294.00p 296.00p 2219
18/10/2021 260.00p 294.00p 260.00p 294.00p 8349
15/10/2021 262.00p 278.00p 248.00p 270.00p 20285
14/10/2021 240.00p 239.00p 233.00p 239.00p 0
13/10/2021 240.00p 240.00p 230.00p 233.00p 2300
12/10/2021 236.00p 241.00p 226.00p 241.00p 6841
11/10/2021 208.00p 248.00p 243.00p 243.00p 250
08/10/2021 208.00p 231.00p 220.00p 231.00p 3104
07/10/2021 208.00p 218.00p 213.00p 213.00p 505
06/10/2021 208.00p 213.00p 212.00p 213.00p 3000
05/10/2021 208.00p 229.00p 222.00p 229.00p 3784
04/10/2021 208.00p 232.00p 220.00p 227.00p 6126
01/10/2021 208.00p 221.00p 216.00p 221.00p 250
30/09/2021 208.00p 215.00p 215.00p 215.00p 0
29/09/2021 208.00p 216.00p 215.00p 215.00p 2000
28/09/2021 208.00p 221.00p 212.00p 221.00p 3800
27/09/2021 208.00p 214.00p 190.00p 211.00p 5953
24/09/2021 194.00p 194.00p 193.00p 193.00p 1156
23/09/2021 182.00p 185.00p 182.00p 185.00p 2883
22/09/2021 160.00p 161.00p 161.00p 161.00p 0
21/09/2021 160.00p 161.00p 160.00p 161.00p 266
20/09/2021 170.00p 175.00p 165.00p 165.00p 0
17/09/2021 170.00p 183.00p 175.00p 175.00p 0
16/09/2021 170.00p 188.00p 183.00p 183.00p 1000
15/09/2021 170.00p 179.00p 175.00p 179.00p 0
14/09/2021 170.00p 175.00p 170.00p 175.00p 1492
13/09/2021 137.00p 176.00p 160.00p 175.00p 5459
10/09/2021 137.00p 165.00p 162.00p 165.00p 13198
09/09/2021 137.00p 180.00p 169.00p 169.00p 10000
08/09/2021 137.00p 173.00p 169.00p 173.00p 0
07/09/2021 137.00p 171.00p 169.00p 169.00p 0
06/09/2021 137.00p 176.00p 171.00p 171.00p 2346
03/09/2021 137.00p 171.00p 171.00p 171.00p 0
02/09/2021 137.00p 176.00p 171.00p 171.00p 1132
01/09/2021 137.00p 174.00p 162.00p 165.00p 14378
31/08/2021 137.00p 165.00p 156.10p 165.00p 1133
30/08/2021 137.00p 167.00p 155.00p 167.00p 0
27/08/2021 137.00p 167.00p 155.00p 167.00p 0
26/08/2021 137.00p 162.00p 155.00p 155.00p 0
25/08/2021 137.00p 162.00p 160.00p 162.00p 0
24/08/2021 137.00p 160.00p 154.00p 160.00p 0
23/08/2021 137.00p 158.90p 154.00p 154.00p 626
20/08/2021 137.00p 136.00p 136.00p 136.00p 0
19/08/2021 137.00p 137.10p 136.00p 136.00p 3456
18/08/2021 156.00p 150.00p 148.00p 148.00p 0
17/08/2021 156.00p 150.00p 143.10p 150.00p 3759
16/08/2021 156.00p 162.00p 158.00p 158.00p 0
13/08/2021 156.00p 162.00p 162.00p 162.00p 0
12/08/2021 156.00p 162.00p 162.00p 162.00p 0
11/08/2021 156.00p 162.00p 162.00p 162.00p 0
10/08/2021 156.00p 162.90p 162.00p 162.00p 1422
09/08/2021 156.00p 166.00p 158.00p 158.00p 0
06/08/2021 156.00p 166.00p 155.50p 166.00p 0
05/08/2021 156.00p 170.00p 155.50p 155.50p 17020
04/08/2021 162.00p 164.00p 163.00p 163.00p 0
03/08/2021 162.00p 171.84p 164.00p 164.00p 1500
02/08/2021 162.00p 177.84p 170.00p 170.00p 2000
30/07/2021 162.00p 177.84p 170.00p 170.00p 1164
29/07/2021 162.00p 162.00p 162.00p 162.00p 119
28/07/2021 158.00p 158.16p 158.00p 158.00p 238
27/07/2021 170.00p 174.00p 166.00p 166.00p 2000
26/07/2021 170.00p 166.00p 166.00p 166.00p 0
23/07/2021 170.00p 174.00p 166.00p 166.00p 0
22/07/2021 170.00p 181.84p 174.00p 174.00p 2755
21/07/2021 170.00p 183.84p 176.00p 176.00p 7083
20/07/2021 170.00p 178.00p 158.00p 172.00p 4468
19/07/2021 194.00p 178.00p 162.00p 162.00p 5612
16/07/2021 194.00p 194.00p 191.00p 191.00p 2840
15/07/2021 200.00p 204.40p 196.40p 197.00p 4927
14/07/2021 212.00p 218.00p 198.16p 210.00p 2471
13/07/2021 210.00p 210.00p 206.00p 206.00p 8834
12/07/2021 222.00p 230.00p 218.00p 218.00p 0
09/07/2021 222.00p 230.00p 222.00p 230.00p 1285
08/07/2021 208.00p 218.00p 202.16p 218.00p 364
07/07/2021 234.00p 249.84p 218.00p 218.00p 8233
06/07/2021 264.00p 264.00p 238.00p 238.00p 7108
05/07/2021 258.00p 254.00p 246.16p 254.00p 1250
02/07/2021 258.00p 260.00p 258.00p 260.00p 2000
01/07/2021 254.00p 266.00p 254.00p 266.00p 2494
30/06/2021 272.00p 252.00p 246.00p 246.00p 0
29/06/2021 272.00p 256.00p 252.00p 252.00p 0
28/06/2021 272.00p 272.00p 256.00p 256.00p 0
25/06/2021 280.00p 280.00p 264.16p 272.00p 4000
24/06/2021 270.00p 272.00p 264.00p 272.00p 5365
23/06/2021 270.00p 278.00p 254.00p 276.00p 3785
22/06/2021 222.00p 268.00p 252.00p 252.00p 3453
21/06/2021 222.00p 248.00p 214.00p 248.00p 5423
18/06/2021 240.00p 232.00p 230.00p 230.00p 0
17/06/2021 240.00p 238.00p 232.00p 232.00p 0
16/06/2021 240.00p 238.00p 228.00p 238.00p 0
15/06/2021 240.00p 236.00p 228.00p 228.00p 423
14/06/2021 240.00p 242.00p 238.00p 238.00p 39
11/06/2021 240.00p 234.00p 232.00p 234.00p 0
10/06/2021 240.00p 238.00p 232.00p 232.00p 0
09/06/2021 240.00p 250.00p 238.00p 238.00p 3805
08/06/2021 250.00p 238.00p 236.00p 238.00p 289
07/06/2021 250.00p 252.00p 244.00p 244.00p 330
04/06/2021 250.00p 250.00p 244.00p 244.00p 2000
03/06/2021 250.00p 248.00p 240.00p 248.00p 2000
02/06/2021 250.00p 253.00p 232.00p 253.00p 6886
01/06/2021 214.00p 236.00p 220.00p 236.00p 4017

*Close Price adjusted for both dividends and splits