499.90p+4.90 (+0.99%)04 Mar 2024, 08:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kosmos Energy LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 8, 2023488.00p488.00p488.00p488.00p13,192
Dec 6, 2023510.00p510.00p500.00p505.00p5,483
Dec 5, 2023525.00p527.80p525.00p527.50p7,314
Dec 4, 2023535.00p535.00p535.00p535.00p11,354
Nov 30, 2023565.10p565.10p565.10p552.50p11,302
Nov 21, 2023565.10p565.10p565.10p552.50p1,716
Nov 20, 2023540.00p560.00p535.00p552.50p7,565
Nov 16, 2023550.00p550.00p540.00p555.00p2,550
Nov 14, 2023585.00p585.00p585.00p585.00p1,706
Nov 13, 2023580.00p580.00p580.00p567.50p1,605
Nov 10, 2023565.00p565.00p565.00p565.00p1,105
Nov 9, 2023534.90p564.65p534.90p547.50p448
Nov 8, 2023564.65p564.65p564.65p547.50p539
Nov 7, 2023570.00p570.00p550.00p555.00p27,579
Nov 6, 2023605.00p605.00p585.00p587.50p21,990
Nov 2, 2023620.00p620.00p620.00p620.00p2,523
Nov 1, 2023619.65p619.65p589.90p602.50p2,892
Oct 27, 2023589.90p589.90p589.90p597.50p206
Oct 26, 2023600.00p600.00p599.75p605.00p15,323
Showing 1 to 50 of 139