1. Share Prices

  2. Kosmos Energy LTD (KOS)

254.00p+3.00 (+1.20%)20 Dec 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
Dec 20, 2024252.00p260.00p248.18p254.00p23,180
Dec 19, 2024260.00p260.00p260.00p251.00p200,400
Dec 18, 2024252.00p262.00p246.00p260.00p401,268
Dec 17, 2024236.00p264.36p224.12p241.00p1,350,424
Dec 16, 2024248.00p271.76p229.50p238.00p314,119
Dec 13, 2024268.00p274.00p268.00p261.00p21,164
Dec 6, 2024296.00p296.00p270.00p280.00p9,969
Dec 4, 2024294.00p320.00p294.00p308.00p11,658
Dec 3, 2024320.00p322.00p316.00p316.00p3,031
Nov 27, 2024304.00p306.00p304.00p304.00p3,080
Nov 22, 2024330.00p330.00p329.76p318.00p2,733
Nov 21, 2024304.00p306.00p304.00p318.00p10,724
Nov 20, 2024330.00p330.00p330.00p318.00p2,404
Nov 18, 2024310.00p310.00p310.00p323.00p6,296
Nov 14, 2024286.00p308.00p286.00p304.00p6,682
Nov 13, 2024280.00p280.00p280.00p280.00p1,613
Nov 12, 2024282.00p306.00p282.00p306.00p2,646
Nov 8, 2024278.20p297.00p276.22p287.00p15,986
Nov 6, 2024304.00p306.00p293.60p300.00p9,151
Nov 5, 2024296.00p296.00p296.00p284.00p10,574
Nov 1, 2024307.60p307.60p307.60p299.00p8,173
Oct 31, 2024288.00p288.00p288.00p300.00p1,599
Oct 29, 2024300.00p300.00p300.00p311.00p8,705
Oct 28, 2024304.00p304.00p304.00p314.00p4,403
Oct 24, 2024314.00p328.00p314.00p316.00p10,080
Oct 23, 2024344.00p344.00p340.00p328.00p4,703
Oct 22, 2024330.00p346.00p330.00p346.00p12,071
Oct 21, 2024314.40p314.40p314.40p324.00p18,508
Oct 18, 2024312.00p312.00p312.00p324.00p28,083
Oct 15, 2024320.00p320.00p314.00p314.00p9,890
Oct 14, 2024350.00p357.20p350.00p345.00p2,026
Oct 11, 2024334.00p334.00p332.00p354.00p9,928
Oct 10, 2024332.00p336.40p332.00p332.00p26,314
Oct 9, 2024334.00p334.00p334.00p346.00p24,534
Oct 8, 2024332.00p336.40p332.00p332.00p18,822
Oct 7, 2024357.00p357.00p356.00p348.00p21,680
Oct 4, 2024332.00p368.00p332.00p346.00p10,000
Oct 3, 2024304.00p331.74p304.00p304.00p4,701
Oct 2, 2024327.74p330.70p303.30p319.00p30,504
Oct 1, 2024312.00p312.00p288.00p301.00p33,819
Sep 30, 2024286.00p289.20p286.00p286.00p3,192
Sep 27, 2024311.76p311.76p311.76p300.00p8,860
Sep 26, 2024318.00p318.00p310.80p300.00p13,393
Sep 25, 2024336.00p336.37p308.00p310.00p12,774
Sep 24, 2024335.86p335.86p320.00p329.00p19,851
Sep 23, 2024332.00p338.00p320.00p329.00p6,662
Sep 20, 2024328.00p328.00p310.00p328.00p1,383
Sep 17, 2024318.00p318.00p318.00p312.00p3,440
Sep 16, 2024308.00p319.00p296.00p314.00p7,973
Sep 13, 2024305.00p311.00p305.00p299.00p7,490
123
Showing 1 to 50 of 146

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.