1. Share Prices

  2. Kosmos Energy LTD (KOS)

474.00p-3.00 (-0.63%)25 Apr 2024, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kosmos Energy LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2024462.00p462.00p462.00p477.00p595
Apr 17, 2024492.00p492.00p492.00p482.00p488
Apr 15, 2024505.00p505.00p496.00p496.00p4,591
Apr 12, 2024535.00p535.00p535.00p516.00p32,143
Apr 11, 2024496.00p505.00p492.00p492.00p8,574
Apr 9, 2024496.00p496.00p496.00p496.00p1,653
Apr 8, 2024454.00p454.00p454.00p454.00p9,951
Apr 5, 2024470.00p472.00p469.86p468.00p5,982
Apr 4, 2024456.00p456.00p456.00p475.00p13,184
Mar 27, 2024464.00p470.00p462.00p470.00p10,974
Mar 26, 2024482.00p496.00p482.00p480.00p7,492
Mar 21, 2024476.00p476.00p476.00p462.00p19,362
Mar 18, 2024474.00p474.00p474.00p456.00p1,094
Mar 15, 2024450.00p452.00p450.00p452.00p2,825
Mar 14, 2024415.80p415.80p415.80p431.00p1,767
Mar 7, 2024452.00p452.00p449.60p452.00p3,050
Mar 6, 2024449.70p449.70p414.00p430.00p22,668
Mar 5, 2024492.00p492.33p449.70p435.00p81,149
Mar 4, 2024492.00p499.90p492.00p508.50p1,602
Mar 1, 2024490.00p490.00p490.00p495.00p1,620
Feb 29, 2024488.00p488.00p488.00p473.00p16,849
Feb 28, 2024468.00p488.00p468.00p476.00p4,304
Feb 27, 2024468.00p468.00p434.00p462.00p4,315
Feb 26, 2024462.00p462.00p460.00p463.00p13,761
Feb 20, 2024468.00p478.00p468.00p471.00p825
Feb 19, 2024454.52p454.52p454.52p461.00p159
Feb 16, 2024460.00p470.00p454.36p461.00p4,115
Feb 13, 2024454.36p454.36p454.36p445.00p6,204
Feb 12, 2024454.36p454.36p454.36p445.00p36,219
Feb 9, 2024454.36p454.36p454.36p445.00p14,085
Feb 7, 2024454.36p454.36p454.36p445.00p537
Feb 5, 2024460.00p475.48p460.00p445.00p33,480
Feb 2, 2024482.00p482.00p460.00p474.00p10,553
Feb 1, 2024495.76p495.76p495.76p490.00p3,046
Jan 31, 2024485.22p485.22p485.22p490.00p3,831
Jan 25, 2024492.00p496.62p492.00p493.50p1,097
Jan 12, 2024540.00p540.00p540.00p527.50p840
Jan 11, 2024515.00p519.90p515.00p532.50p1,093
Jan 8, 2024535.00p545.00p535.00p545.00p1,850
Jan 5, 2024519.90p519.90p519.90p532.50p1,206
Jan 3, 2024545.00p545.00p545.00p532.50p2,632
Jan 2, 2024540.00p550.00p540.00p550.00p2,333
Dec 29, 2023555.10p555.10p555.10p542.50p6,964
Dec 28, 2023560.00p560.00p560.00p560.00p4,026
Dec 27, 2023560.00p560.00p560.00p560.00p12,661
Dec 21, 2023560.00p560.00p560.00p560.00p574
Dec 19, 2023529.90p529.90p529.90p542.50p1,520
Dec 18, 2023530.00p535.00p530.00p542.50p1,927
Dec 14, 2023500.00p510.00p497.20p510.00p2,575
Dec 11, 2023491.08p491.08p491.08p495.00p53,764
123
Showing 1 to 50 of 138

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC514.0014.10
Future PLC650.006.73
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Dr. Martens PLC76.304.95
Essentra PLC178.004.83

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC116.60-2.95
Moonpig Group PLC151.00-2.33
Ashtead Group PLC5,974.00-2.13
B&M European Value Retail S.A.517.00-2.05
Centrica PLC131.05-1.98
Convatec Group PLC253.20-1.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.