1. Share Prices

  2. Kosmos Energy LTD (KOS)

419.00p+0.00 (+0.00%)25 Jul 2024, 18:31
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
Jul 25, 2024428.00p428.00p428.00p420.00p1,479
Jul 18, 2024432.00p432.00p418.00p424.00p5,032
Jul 17, 2024430.00p430.00p430.00p450.00p20,077
Jul 15, 2024420.00p432.00p388.30p445.00p17,138
Jul 12, 2024458.00p458.00p458.00p458.00p826
Jul 10, 2024455.64p455.64p455.64p438.00p1,988
Jul 9, 2024420.00p420.00p420.00p438.00p272
Jul 8, 2024420.10p420.10p420.10p425.00p418
Jun 20, 2024410.00p410.00p410.00p410.00p4,940
Jun 19, 2024410.38p410.38p410.38p429.00p271
Jun 17, 2024432.00p432.00p428.00p430.00p3,826
Jun 10, 2024450.00p450.00p410.58p451.00p10,897
Jun 4, 2024460.00p493.56p460.00p460.00p27,732
Jun 3, 2024450.38p487.62p450.38p469.00p26,642
May 31, 2024490.00p490.00p490.00p490.00p1,876
May 30, 2024488.00p488.00p488.00p469.00p3,166
May 28, 2024448.00p487.62p448.00p448.00p10,010
May 23, 2024492.00p505.00p472.00p472.00p25,559
May 22, 2024494.00p529.64p484.00p484.00p8,166
May 21, 2024529.64p529.64p529.64p512.00p2,525
May 20, 2024474.00p510.00p474.00p512.50p6,349
May 16, 2024470.00p470.00p470.00p474.00p46,377
May 15, 2024478.00p478.00p478.00p463.00p28,856
May 14, 2024474.00p476.00p470.00p474.00p3,711
May 9, 2024456.00p456.00p456.00p474.00p10,421
May 8, 2024454.00p454.00p454.00p474.00p2,460
May 7, 2024494.00p494.00p491.64p494.00p17,160
May 2, 2024492.00p492.00p492.00p474.00p21
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
123
Showing 1 to 50 of 137

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.