1. Share Prices

  2. Kosmos Energy LTD (KOS)

390.00p+15.00 (+4.00%)30 Aug 2024, 19:08
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
Aug 30, 2024362.00p390.00p362.00p390.00p6,656
Aug 29, 2024388.00p388.00p362.00p375.00p8,369
Aug 28, 2024390.00p390.00p370.00p379.00p1,692
Aug 27, 2024390.00p390.00p368.00p378.00p295
Aug 23, 2024390.00p390.00p388.00p375.00p13,187
Aug 22, 2024390.00p390.00p362.00p375.00p1,634
Aug 21, 2024388.00p388.00p362.00p375.00p1,203
Aug 20, 2024388.00p389.62p362.00p375.00p10,278
Aug 19, 2024362.00p362.00p362.00p375.00p1,709
Aug 16, 2024370.00p370.00p370.00p375.00p3,084
Aug 15, 2024370.00p370.00p370.00p379.00p3,416
Aug 14, 2024370.00p370.00p370.00p379.00p3,779
Aug 13, 2024370.00p381.88p370.00p376.00p20,381
Aug 8, 2024382.00p382.00p382.00p369.00p4,815
Aug 6, 2024368.00p368.61p368.00p369.00p8,208
Aug 5, 2024400.00p403.66p364.00p364.00p58,638
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
123
Showing 1 to 50 of 139

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.