390.00p+15.00 (+4.00%)30 Aug 2024, 19:08
Kosmos Energy LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 362.00p | 390.00p | 362.00p | 390.00p | 6,656 |
Aug 29, 2024 | 388.00p | 388.00p | 362.00p | 375.00p | 8,369 |
Aug 28, 2024 | 390.00p | 390.00p | 370.00p | 379.00p | 1,692 |
Aug 27, 2024 | 390.00p | 390.00p | 368.00p | 378.00p | 295 |
Aug 23, 2024 | 390.00p | 390.00p | 388.00p | 375.00p | 13,187 |
Aug 22, 2024 | 390.00p | 390.00p | 362.00p | 375.00p | 1,634 |
Aug 21, 2024 | 388.00p | 388.00p | 362.00p | 375.00p | 1,203 |
Aug 20, 2024 | 388.00p | 389.62p | 362.00p | 375.00p | 10,278 |
Aug 19, 2024 | 362.00p | 362.00p | 362.00p | 375.00p | 1,709 |
Aug 16, 2024 | 370.00p | 370.00p | 370.00p | 375.00p | 3,084 |
Aug 15, 2024 | 370.00p | 370.00p | 370.00p | 379.00p | 3,416 |
Aug 14, 2024 | 370.00p | 370.00p | 370.00p | 379.00p | 3,779 |
Aug 13, 2024 | 370.00p | 381.88p | 370.00p | 376.00p | 20,381 |
Aug 8, 2024 | 382.00p | 382.00p | 382.00p | 369.00p | 4,815 |
Aug 6, 2024 | 368.00p | 368.61p | 368.00p | 369.00p | 8,208 |
Aug 5, 2024 | 400.00p | 403.66p | 364.00p | 364.00p | 58,638 |
Jul 25, 2024 | 428.00p | 428.00p | 428.00p | 420.00p | 1,479 |
Jul 18, 2024 | 432.00p | 432.00p | 418.00p | 424.00p | 5,032 |
Jul 17, 2024 | 430.00p | 430.00p | 430.00p | 450.00p | 20,077 |
Jul 15, 2024 | 420.00p | 432.00p | 388.30p | 445.00p | 17,138 |
Jul 12, 2024 | 458.00p | 458.00p | 458.00p | 458.00p | 826 |
Jul 10, 2024 | 455.64p | 455.64p | 455.64p | 438.00p | 1,988 |
Jul 9, 2024 | 420.00p | 420.00p | 420.00p | 438.00p | 272 |
Jul 8, 2024 | 420.10p | 420.10p | 420.10p | 425.00p | 418 |
Jun 20, 2024 | 410.00p | 410.00p | 410.00p | 410.00p | 4,940 |
Jun 19, 2024 | 410.38p | 410.38p | 410.38p | 429.00p | 271 |
Jun 17, 2024 | 432.00p | 432.00p | 428.00p | 430.00p | 3,826 |
Jun 10, 2024 | 450.00p | 450.00p | 410.58p | 451.00p | 10,897 |
Jun 4, 2024 | 460.00p | 493.56p | 460.00p | 460.00p | 27,732 |
Jun 3, 2024 | 450.38p | 487.62p | 450.38p | 469.00p | 26,642 |
May 31, 2024 | 490.00p | 490.00p | 490.00p | 490.00p | 1,876 |
May 30, 2024 | 488.00p | 488.00p | 488.00p | 469.00p | 3,166 |
May 28, 2024 | 448.00p | 487.62p | 448.00p | 448.00p | 10,010 |
May 23, 2024 | 492.00p | 505.00p | 472.00p | 472.00p | 25,559 |
May 22, 2024 | 494.00p | 529.64p | 484.00p | 484.00p | 8,166 |
May 21, 2024 | 529.64p | 529.64p | 529.64p | 512.00p | 2,525 |
May 20, 2024 | 474.00p | 510.00p | 474.00p | 512.50p | 6,349 |
May 16, 2024 | 470.00p | 470.00p | 470.00p | 474.00p | 46,377 |
May 15, 2024 | 478.00p | 478.00p | 478.00p | 463.00p | 28,856 |
May 14, 2024 | 474.00p | 476.00p | 470.00p | 474.00p | 3,711 |
May 9, 2024 | 456.00p | 456.00p | 456.00p | 474.00p | 10,421 |
May 8, 2024 | 454.00p | 454.00p | 454.00p | 474.00p | 2,460 |
May 7, 2024 | 494.00p | 494.00p | 491.64p | 494.00p | 17,160 |
May 2, 2024 | 492.00p | 492.00p | 492.00p | 474.00p | 21 |
Apr 25, 2024 | 462.00p | 462.00p | 462.00p | 477.00p | 595 |
Apr 17, 2024 | 492.00p | 492.00p | 492.00p | 482.00p | 488 |
Apr 15, 2024 | 505.00p | 505.00p | 496.00p | 496.00p | 4,591 |
Apr 12, 2024 | 535.00p | 535.00p | 535.00p | 516.00p | 32,143 |
Apr 11, 2024 | 496.00p | 505.00p | 492.00p | 492.00p | 8,574 |
Apr 9, 2024 | 496.00p | 496.00p | 496.00p | 496.00p | 1,653 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.