Shares Magazine
118.00p-5.00 (-4.07%)02 May 2025, 12:29
Kosmos Energy LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 115.08p | 118.75p | 115.08p | 118.00p | 3,000 |
| May 1, 2025 | 123.00p | 127.00p | 123.00p | 123.00p | 151 |
| Apr 30, 2025 | 121.00p | 121.08p | 119.00p | 121.00p | 13,507 |
| Apr 29, 2025 | 126.00p | 129.00p | 125.00p | 127.00p | 3,704 |
| Apr 28, 2025 | 132.00p | 132.42p | 126.07p | 130.00p | 23,581 |
| Apr 25, 2025 | 136.00p | 136.00p | 132.00p | 134.00p | 9 |
| Apr 24, 2025 | 136.22p | 136.22p | 136.10p | 134.00p | 10,000 |
| Apr 23, 2025 | 136.00p | 145.00p | 136.00p | 141.00p | 21,701 |
| Apr 22, 2025 | 131.00p | 135.00p | 130.00p | 133.00p | 21,528 |
| Apr 17, 2025 | 129.00p | 132.00p | 129.00p | 127.00p | 3,717 |
| Apr 16, 2025 | 123.00p | 123.00p | 123.00p | 125.50p | 9 |
| Apr 15, 2025 | 129.50p | 129.50p | 129.50p | 129.50p | 591 |
| Apr 14, 2025 | 132.00p | 144.00p | 131.00p | 135.00p | 26,694 |
| Apr 11, 2025 | 130.00p | 130.00p | 130.00p | 126.00p | 0 |
| Apr 10, 2025 | 127.00p | 144.00p | 127.00p | 125.50p | 24,365 |
| Apr 9, 2025 | 131.00p | 131.00p | 122.00p | 123.00p | 7,158 |
| Apr 8, 2025 | 128.00p | 139.00p | 128.00p | 135.00p | 19,092 |
| Apr 7, 2025 | 117.00p | 132.00p | 115.00p | 121.00p | 45,281 |
| Apr 4, 2025 | 151.00p | 155.38p | 124.00p | 132.00p | 35,818 |
| Apr 3, 2025 | 166.00p | 166.00p | 155.00p | 159.00p | 16,701 |
| Apr 1, 2025 | 184.00p | 190.00p | 178.00p | 181.00p | 16,839 |
| Mar 27, 2025 | 180.00p | 180.82p | 180.00p | 181.50p | 7,625 |
| Mar 24, 2025 | 180.82p | 180.82p | 180.82p | 177.00p | 2,000 |
| Mar 20, 2025 | 180.00p | 184.00p | 180.00p | 184.00p | 1,695 |
| Mar 19, 2025 | 167.00p | 167.00p | 166.00p | 173.50p | 1 |
| Mar 18, 2025 | 180.00p | 180.00p | 180.00p | 173.50p | 1 |
| Mar 17, 2025 | 179.00p | 179.00p | 176.60p | 173.00p | 6,243 |
| Mar 14, 2025 | 177.00p | 177.00p | 172.60p | 173.00p | 4,977 |
| Mar 13, 2025 | 169.00p | 179.00p | 169.00p | 174.50p | 755 |
| Mar 12, 2025 | 180.00p | 180.00p | 173.10p | 180.00p | 1,970 |
| Mar 11, 2025 | 168.00p | 174.00p | 168.00p | 169.00p | 8,448 |
| Mar 10, 2025 | 180.00p | 180.00p | 170.79p | 180.00p | 408 |
| Mar 7, 2025 | 180.00p | 180.00p | 179.00p | 173.50p | 1,450 |
| Mar 6, 2025 | 178.00p | 184.00p | 176.00p | 180.00p | 4,067 |
| Mar 5, 2025 | 190.00p | 190.00p | 178.00p | 183.00p | 1,714 |
| Mar 4, 2025 | 216.00p | 216.00p | 197.00p | 197.00p | 16,268 |
| Feb 28, 2025 | 204.00p | 231.90p | 204.00p | 212.00p | 28,260 |
| Feb 27, 2025 | 212.00p | 212.00p | 210.33p | 208.00p | 8,182 |
| Feb 26, 2025 | 226.00p | 237.92p | 210.00p | 205.00p | 12,078 |
| Feb 25, 2025 | 242.55p | 242.55p | 242.55p | 234.00p | 2,000 |
| Feb 24, 2025 | 258.00p | 258.00p | 240.00p | 237.00p | 8,387 |
| Feb 21, 2025 | 270.00p | 274.00p | 262.00p | 268.00p | 4,064 |
| Feb 20, 2025 | 260.80p | 260.80p | 260.80p | 264.00p | 1,550 |
| Feb 19, 2025 | 252.00p | 258.00p | 252.00p | 260.00p | 1,999 |
| Feb 18, 2025 | 240.00p | 244.00p | 240.00p | 245.00p | 346 |
| Feb 17, 2025 | 232.50p | 240.20p | 232.50p | 241.00p | 13,267 |
| Feb 13, 2025 | 246.00p | 248.71p | 246.00p | 242.00p | 6,554 |
| Feb 12, 2025 | 250.00p | 250.00p | 250.00p | 258.00p | 2 |
| Feb 11, 2025 | 264.00p | 264.00p | 264.00p | 258.00p | 1 |
| Feb 10, 2025 | 262.00p | 262.00p | 262.00p | 256.00p | 5 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.