Kosmos Energy (DI)
(KOS)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
308.00p
|
313.67p
|
292.00p
|
302.00p
|
566
|
|
16/01/2025
|
304.00p
|
311.70p
|
302.00p
|
298.00p
|
3,000
|
|
15/01/2025
|
304.00p
|
298.00p
|
298.00p
|
298.00p
|
0
|
|
14/01/2025
|
304.00p
|
304.00p
|
298.00p
|
298.00p
|
363
|
|
13/01/2025
|
300.00p
|
322.00p
|
299.84p
|
313.00p
|
2,729
|
|
10/01/2025
|
318.00p
|
311.00p
|
311.00p
|
311.00p
|
0
|
|
09/01/2025
|
318.00p
|
311.00p
|
305.00p
|
311.00p
|
0
|
|
08/01/2025
|
318.00p
|
320.00p
|
304.21p
|
305.00p
|
4,740
|
|
07/01/2025
|
312.00p
|
315.00p
|
308.00p
|
308.00p
|
125
|
|
06/01/2025
|
312.00p
|
322.37p
|
292.33p
|
308.00p
|
5,119
|
|
03/01/2025
|
312.00p
|
314.00p
|
292.17p
|
298.00p
|
9,291
|
|
02/01/2025
|
270.00p
|
309.00p
|
277.00p
|
309.00p
|
0
|
|
01/01/2025
|
270.00p
|
288.00p
|
270.00p
|
277.00p
|
1,664
|
|
31/12/2024
|
270.00p
|
288.00p
|
270.00p
|
277.00p
|
1,664
|
|
30/12/2024
|
254.00p
|
270.00p
|
254.00p
|
263.00p
|
3,868
|
|
27/12/2024
|
240.00p
|
245.00p
|
244.00p
|
245.00p
|
0
|
|
26/12/2024
|
240.00p
|
244.00p
|
244.00p
|
244.00p
|
0
|
|
25/12/2024
|
240.00p
|
244.00p
|
244.00p
|
244.00p
|
0
|
|
24/12/2024
|
240.00p
|
244.00p
|
244.00p
|
244.00p
|
0
|
|
23/12/2024
|
240.00p
|
260.00p
|
238.00p
|
244.00p
|
3,581
|
|
20/12/2024
|
252.00p
|
260.00p
|
248.18p
|
254.00p
|
4,154
|
|
19/12/2024
|
252.00p
|
260.00p
|
251.00p
|
251.00p
|
1
|
|
18/12/2024
|
252.00p
|
262.00p
|
246.00p
|
260.00p
|
15,791
|
|
17/12/2024
|
236.00p
|
264.36p
|
224.12p
|
241.00p
|
26,316
|
|
16/12/2024
|
248.00p
|
271.76p
|
229.50p
|
238.00p
|
10,861
|
|
13/12/2024
|
268.00p
|
274.00p
|
261.00p
|
261.00p
|
1,850
|
|
12/12/2024
|
296.00p
|
282.00p
|
281.00p
|
281.00p
|
0
|
|
11/12/2024
|
296.00p
|
282.00p
|
281.00p
|
282.00p
|
0
|
|
10/12/2024
|
296.00p
|
281.00p
|
281.00p
|
281.00p
|
0
|
|
09/12/2024
|
296.00p
|
281.00p
|
280.00p
|
281.00p
|
0
|
|
06/12/2024
|
296.00p
|
296.00p
|
270.00p
|
280.00p
|
3,361
|
|
05/12/2024
|
294.00p
|
308.00p
|
308.00p
|
308.00p
|
0
|
|
04/12/2024
|
294.00p
|
320.00p
|
294.00p
|
308.00p
|
115
|
|
03/12/2024
|
320.00p
|
322.00p
|
316.00p
|
316.00p
|
832
|
|
02/12/2024
|
304.00p
|
317.00p
|
317.00p
|
317.00p
|
0
|
|
29/11/2024
|
304.00p
|
317.00p
|
317.00p
|
317.00p
|
0
|
|
28/11/2024
|
304.00p
|
317.00p
|
304.00p
|
317.00p
|
0
|
|
27/11/2024
|
304.00p
|
306.00p
|
304.00p
|
304.00p
|
1,439
|
|
26/11/2024
|
330.00p
|
318.00p
|
318.00p
|
318.00p
|
0
|
|
25/11/2024
|
330.00p
|
318.00p
|
318.00p
|
318.00p
|
0
|
|
22/11/2024
|
330.00p
|
330.00p
|
318.00p
|
318.00p
|
169
|
|
21/11/2024
|
304.00p
|
318.00p
|
304.00p
|
318.00p
|
10
|
|
20/11/2024
|
330.00p
|
330.00p
|
318.00p
|
318.00p
|
310
|
|
19/11/2024
|
310.00p
|
323.00p
|
322.00p
|
322.00p
|
0
|
|
18/11/2024
|
310.00p
|
323.00p
|
310.00p
|
323.00p
|
543
|
|
15/11/2024
|
286.00p
|
322.00p
|
304.00p
|
304.00p
|
0
|
|
14/11/2024
|
286.00p
|
308.00p
|
286.00p
|
304.00p
|
234
|
|
13/11/2024
|
280.00p
|
280.00p
|
280.00p
|
280.00p
|
51
|
|
12/11/2024
|
282.00p
|
306.00p
|
282.00p
|
306.00p
|
59
|
|
11/11/2024
|
304.00p
|
287.00p
|
287.00p
|
287.00p
|
0
|
|
08/11/2024
|
304.00p
|
297.00p
|
276.22p
|
287.00p
|
8,491
|
|
07/11/2024
|
304.00p
|
300.00p
|
299.00p
|
299.00p
|
0
|
|
06/11/2024
|
304.00p
|
306.00p
|
293.60p
|
300.00p
|
2,589
|
|
05/11/2024
|
288.00p
|
296.00p
|
284.00p
|
284.00p
|
1
|
|
04/11/2024
|
288.00p
|
299.00p
|
284.00p
|
284.00p
|
0
|
|
01/11/2024
|
288.00p
|
307.60p
|
299.00p
|
299.00p
|
7
|
|
31/10/2024
|
288.00p
|
300.00p
|
288.00p
|
300.00p
|
3
|
|
30/10/2024
|
314.00p
|
311.00p
|
300.00p
|
300.00p
|
0
|
|
29/10/2024
|
314.00p
|
311.00p
|
300.00p
|
311.00p
|
2
|
|
28/10/2024
|
314.00p
|
314.00p
|
304.00p
|
314.00p
|
1
|
|
25/10/2024
|
314.00p
|
316.00p
|
316.00p
|
316.00p
|
0
|
|
24/10/2024
|
314.00p
|
328.00p
|
304.00p
|
328.00p
|
169
|
|
23/10/2024
|
344.00p
|
344.00p
|
328.00p
|
328.00p
|
59
|
|
22/10/2024
|
330.00p
|
346.00p
|
330.00p
|
346.00p
|
1,771
|
|
21/10/2024
|
320.00p
|
324.00p
|
314.40p
|
324.00p
|
10,887
|
|
18/10/2024
|
320.00p
|
324.00p
|
312.00p
|
324.00p
|
1
|
|
17/10/2024
|
320.00p
|
324.00p
|
312.00p
|
324.00p
|
0
|
|
16/10/2024
|
320.00p
|
314.00p
|
312.00p
|
312.00p
|
0
|
|
15/10/2024
|
320.00p
|
320.00p
|
314.00p
|
314.00p
|
2,757
|
|
14/10/2024
|
350.00p
|
357.20p
|
345.00p
|
345.00p
|
994
|
|
11/10/2024
|
334.00p
|
354.00p
|
332.00p
|
354.00p
|
1,000
|
|
10/10/2024
|
332.00p
|
336.40p
|
332.00p
|
332.00p
|
500
|
|
09/10/2024
|
332.00p
|
346.00p
|
334.00p
|
346.00p
|
2
|
|
08/10/2024
|
332.00p
|
336.40p
|
332.00p
|
332.00p
|
1,000
|
|
07/10/2024
|
332.00p
|
357.00p
|
348.00p
|
348.00p
|
4,701
|
|
04/10/2024
|
332.00p
|
368.00p
|
332.00p
|
346.00p
|
3,850
|
|
03/10/2024
|
304.00p
|
331.74p
|
304.00p
|
304.00p
|
399
|
|
02/10/2024
|
312.00p
|
330.70p
|
303.30p
|
319.00p
|
812
|
|
01/10/2024
|
312.00p
|
312.00p
|
288.00p
|
301.00p
|
1,703
|
|
30/09/2024
|
286.00p
|
289.20p
|
286.00p
|
286.00p
|
490
|
|
27/09/2024
|
318.00p
|
311.76p
|
300.00p
|
300.00p
|
573
|
|
26/09/2024
|
318.00p
|
318.00p
|
300.00p
|
300.00p
|
22
|
|
25/09/2024
|
336.00p
|
336.37p
|
308.00p
|
310.00p
|
7,513
|
|
24/09/2024
|
332.00p
|
335.86p
|
320.00p
|
329.00p
|
505
|
|
23/09/2024
|
332.00p
|
338.00p
|
320.00p
|
329.00p
|
2,295
|
|
20/09/2024
|
328.00p
|
328.00p
|
310.00p
|
328.00p
|
1,137
|
|
19/09/2024
|
308.00p
|
319.00p
|
319.00p
|
319.00p
|
0
|
|
18/09/2024
|
308.00p
|
319.00p
|
312.00p
|
319.00p
|
0
|
|
17/09/2024
|
308.00p
|
318.00p
|
312.00p
|
312.00p
|
12
|
|
16/09/2024
|
308.00p
|
319.00p
|
296.00p
|
314.00p
|
4,947
|
|
13/09/2024
|
300.00p
|
311.00p
|
299.00p
|
299.00p
|
6,889
|
|
12/09/2024
|
300.00p
|
299.00p
|
295.00p
|
295.00p
|
0
|
|
11/09/2024
|
300.00p
|
304.00p
|
295.00p
|
295.00p
|
0
|
|
10/09/2024
|
300.00p
|
304.00p
|
300.00p
|
304.00p
|
1,003
|
|
09/09/2024
|
320.00p
|
350.00p
|
312.00p
|
312.00p
|
1,566
|
|
06/09/2024
|
362.00p
|
335.00p
|
320.00p
|
335.00p
|
3
|
|
05/09/2024
|
362.00p
|
362.00p
|
334.00p
|
336.00p
|
896
|
|
04/09/2024
|
362.00p
|
368.70p
|
342.00p
|
342.00p
|
1,394
|
|
03/09/2024
|
370.00p
|
388.00p
|
360.00p
|
360.00p
|
195
|
|
02/09/2024
|
390.00p
|
390.00p
|
381.00p
|
390.00p
|
13
|
|
30/08/2024
|
362.00p
|
390.00p
|
362.00p
|
390.00p
|
537
|
|
29/08/2024
|
388.00p
|
388.00p
|
362.00p
|
375.00p
|
31
|
|
28/08/2024
|
390.00p
|
390.00p
|
370.00p
|
378.00p
|
27
|
|
27/08/2024
|
390.00p
|
390.00p
|
368.00p
|
378.00p
|
26
|
|
26/08/2024
|
390.00p
|
390.00p
|
362.00p
|
375.00p
|
9
|
|
23/08/2024
|
390.00p
|
390.00p
|
362.00p
|
375.00p
|
9
|
|
22/08/2024
|
390.00p
|
390.00p
|
362.00p
|
375.00p
|
9
|
|
21/08/2024
|
388.00p
|
388.00p
|
362.00p
|
375.00p
|
28
|
|
20/08/2024
|
388.00p
|
389.62p
|
362.00p
|
375.00p
|
3,703
|
|
19/08/2024
|
362.00p
|
375.00p
|
362.00p
|
375.00p
|
5
|
|
16/08/2024
|
370.00p
|
375.00p
|
370.00p
|
375.00p
|
5
|
|
15/08/2024
|
370.00p
|
379.00p
|
370.00p
|
379.00p
|
8
|
|
14/08/2024
|
370.00p
|
379.00p
|
370.00p
|
379.00p
|
158
|
|
13/08/2024
|
370.00p
|
381.88p
|
370.00p
|
376.00p
|
1,933
|
|
12/08/2024
|
382.00p
|
374.00p
|
369.00p
|
374.00p
|
0
|
|
09/08/2024
|
382.00p
|
369.00p
|
369.00p
|
369.00p
|
0
|
|
08/08/2024
|
382.00p
|
382.00p
|
369.00p
|
369.00p
|
49
|
|
07/08/2024
|
368.00p
|
369.00p
|
368.00p
|
368.00p
|
0
|
|
06/08/2024
|
368.00p
|
369.00p
|
368.00p
|
369.00p
|
947
|
|
05/08/2024
|
400.00p
|
403.66p
|
364.00p
|
364.00p
|
4,928
|
|
02/08/2024
|
432.00p
|
420.00p
|
419.00p
|
419.00p
|
0
|
|
01/08/2024
|
432.00p
|
420.00p
|
419.00p
|
420.00p
|
0
|
|
31/07/2024
|
432.00p
|
419.00p
|
414.00p
|
419.00p
|
0
|
|
30/07/2024
|
432.00p
|
419.00p
|
414.00p
|
414.00p
|
0
|
|
29/07/2024
|
432.00p
|
419.00p
|
419.00p
|
419.00p
|
0
|
|
26/07/2024
|
432.00p
|
420.00p
|
419.00p
|
420.00p
|
0
|
|
25/07/2024
|
432.00p
|
428.00p
|
420.00p
|
420.00p
|
1,025
|
|
24/07/2024
|
432.00p
|
419.00p
|
419.00p
|
419.00p
|
0
|
|
23/07/2024
|
432.00p
|
427.00p
|
419.00p
|
419.00p
|
0
|
|
22/07/2024
|
432.00p
|
429.00p
|
427.00p
|
427.00p
|
0
|
|
19/07/2024
|
432.00p
|
429.00p
|
424.00p
|
429.00p
|
0
|
|
18/07/2024
|
432.00p
|
432.00p
|
418.00p
|
424.00p
|
4,821
|