Kosmos Energy (DI)
(KOS)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
11/04/2025
|
127.00p
|
130.00p
|
126.00p
|
126.00p
|
1
|
|
10/04/2025
|
127.00p
|
144.00p
|
125.50p
|
125.50p
|
24,365
|
|
09/04/2025
|
131.00p
|
131.00p
|
122.00p
|
123.00p
|
7,158
|
|
08/04/2025
|
128.00p
|
139.00p
|
128.00p
|
135.00p
|
19,092
|
|
07/04/2025
|
117.00p
|
132.00p
|
115.00p
|
121.00p
|
45,281
|
|
04/04/2025
|
151.00p
|
155.38p
|
124.00p
|
132.00p
|
35,819
|
|
03/04/2025
|
166.00p
|
166.00p
|
155.00p
|
159.00p
|
16,701
|
|
02/04/2025
|
184.00p
|
181.00p
|
175.00p
|
175.00p
|
0
|
|
01/04/2025
|
184.00p
|
190.00p
|
178.00p
|
181.00p
|
16,839
|
|
31/03/2025
|
180.00p
|
180.50p
|
177.50p
|
177.50p
|
0
|
|
28/03/2025
|
180.00p
|
181.50p
|
180.50p
|
180.50p
|
0
|
|
27/03/2025
|
180.00p
|
181.50p
|
180.00p
|
181.50p
|
7,625
|
|
26/03/2025
|
180.00p
|
177.00p
|
177.00p
|
177.00p
|
0
|
|
25/03/2025
|
180.00p
|
177.00p
|
177.00p
|
177.00p
|
0
|
|
24/03/2025
|
180.00p
|
180.82p
|
177.00p
|
177.00p
|
2,000
|
|
21/03/2025
|
180.00p
|
184.00p
|
177.00p
|
177.00p
|
0
|
|
20/03/2025
|
180.00p
|
184.00p
|
180.00p
|
184.00p
|
1,695
|
|
19/03/2025
|
179.00p
|
173.50p
|
166.00p
|
173.50p
|
3
|
|
18/03/2025
|
179.00p
|
180.00p
|
173.50p
|
173.50p
|
1
|
|
17/03/2025
|
179.00p
|
179.00p
|
173.00p
|
173.00p
|
6,243
|
|
14/03/2025
|
177.00p
|
177.00p
|
172.60p
|
173.00p
|
4,977
|
|
13/03/2025
|
169.00p
|
179.00p
|
169.00p
|
174.50p
|
755
|
|
12/03/2025
|
180.00p
|
180.00p
|
173.10p
|
180.00p
|
1,970
|
|
11/03/2025
|
168.00p
|
174.00p
|
168.00p
|
169.00p
|
8,448
|
|
10/03/2025
|
180.00p
|
180.00p
|
170.79p
|
180.00p
|
408
|
|
07/03/2025
|
180.00p
|
180.00p
|
173.50p
|
173.50p
|
1,450
|
|
06/03/2025
|
178.00p
|
184.00p
|
176.00p
|
180.00p
|
4,067
|
|
05/03/2025
|
190.00p
|
190.00p
|
178.00p
|
183.00p
|
1,714
|
|
04/03/2025
|
216.00p
|
216.00p
|
197.00p
|
197.00p
|
16,268
|
|
03/03/2025
|
204.00p
|
220.00p
|
212.00p
|
220.00p
|
0
|
|
28/02/2025
|
204.00p
|
231.90p
|
204.00p
|
212.00p
|
28,260
|
|
27/02/2025
|
212.00p
|
212.00p
|
208.00p
|
208.00p
|
8,182
|
|
26/02/2025
|
226.00p
|
237.92p
|
205.00p
|
205.00p
|
12,078
|
|
25/02/2025
|
258.00p
|
242.55p
|
234.00p
|
234.00p
|
2,000
|
|
24/02/2025
|
258.00p
|
258.00p
|
237.00p
|
237.00p
|
8,387
|
|
21/02/2025
|
270.00p
|
274.00p
|
262.00p
|
268.00p
|
4,064
|
|
20/02/2025
|
252.00p
|
264.00p
|
260.80p
|
264.00p
|
1,550
|
|
19/02/2025
|
252.00p
|
260.00p
|
252.00p
|
260.00p
|
1,999
|
|
18/02/2025
|
240.00p
|
245.00p
|
240.00p
|
245.00p
|
346
|
|
17/02/2025
|
246.00p
|
241.00p
|
232.50p
|
241.00p
|
13,267
|
|
14/02/2025
|
246.00p
|
245.00p
|
242.00p
|
245.00p
|
0
|
|
13/02/2025
|
246.00p
|
248.71p
|
242.00p
|
258.00p
|
6,554
|
|
12/02/2025
|
250.00p
|
258.00p
|
250.00p
|
258.00p
|
2
|
|
11/02/2025
|
262.00p
|
264.00p
|
258.00p
|
258.00p
|
1
|
|
10/02/2025
|
262.00p
|
262.00p
|
256.00p
|
256.00p
|
5
|
|
07/02/2025
|
264.00p
|
254.00p
|
253.00p
|
254.00p
|
0
|
|
06/02/2025
|
264.00p
|
253.00p
|
253.00p
|
253.00p
|
0
|
|
05/02/2025
|
264.00p
|
253.00p
|
253.00p
|
253.00p
|
0
|
|
04/02/2025
|
264.00p
|
260.00p
|
253.00p
|
260.00p
|
0
|
|
03/02/2025
|
264.00p
|
264.00p
|
259.73p
|
260.00p
|
3,740
|
|
31/01/2025
|
276.00p
|
276.00p
|
266.30p
|
276.00p
|
125
|
|
30/01/2025
|
276.00p
|
276.00p
|
276.00p
|
276.00p
|
0
|
|
29/01/2025
|
276.00p
|
276.00p
|
272.00p
|
276.00p
|
0
|
|
28/01/2025
|
276.00p
|
282.00p
|
272.00p
|
272.00p
|
1,032
|
|
27/01/2025
|
288.00p
|
288.00p
|
285.00p
|
288.00p
|
139
|
|
24/01/2025
|
278.00p
|
285.00p
|
274.00p
|
276.00p
|
14,395
|
|
23/01/2025
|
306.00p
|
306.00p
|
296.00p
|
308.00p
|
32
|
|
22/01/2025
|
308.00p
|
308.00p
|
308.00p
|
308.00p
|
102
|
|
21/01/2025
|
308.00p
|
303.00p
|
298.00p
|
298.00p
|
0
|
|
20/01/2025
|
308.00p
|
303.00p
|
302.00p
|
303.00p
|
0
|
|
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
|