KOS

Kosmos Energy Historical Data - KOS

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Kosmos Energy Ltd KOS London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
24.00 8.89% 294.00 10:35:06
Open Price Low Price High Price Close Price Previous Close
260.00 260.00 260.00 294.00 270.00
more quote information »
Industry Sector
GENERAL RETAILERS

KOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week243.00274.00230.00260.227,41951.0020.99%
1 Month160.00274.00160.00237.163,906134.0083.75%
3 Months166.00274.00136.00189.654,582128.0077.11%
6 Months177.00280.00136.00203.768,928117.0066.1%
1 Year87.50280.0078.50186.489,015206.50236.0%
3 Years614.00614.0060.00305.9137,808-320.00-52.12%
5 Years566.50738.0060.00329.1529,677-272.50-48.1%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 294.00 24.00 8.89% 260.00 294.00 260.00 8,349
Oct 15 2021 270.00 31.00 12.97% 262.00 274.00 262.00 20,285
Oct 14 2021 239.00 6.00 2.58% 239.00 239.00 239.00 0.00
Oct 13 2021 233.00 -8.00 -3.32% 240.00 240.00 230.00 2,300
Oct 12 2021 241.00 -2.00 -0.82% 236.00 241.00 236.00 6,841
Oct 11 2021 243.00 12.00 5.19% 243.00 243.00 243.00 250
Oct 08 2021 231.00 18.00 8.45% 231.00 231.00 231.00 3,104
Oct 07 2021 213.00 0.00 0.0% 213.00 213.00 213.00 505
Oct 06 2021 213.00 -16.00 -6.99% 213.00 213.00 213.00 3,000
Oct 05 2021 229.00 2.00 0.88% 229.00 229.00 229.00 3,784
Oct 04 2021 227.00 6.00 2.71% 227.00 227.00 227.00 6,126
Oct 01 2021 221.00 6.00 2.79% 221.00 221.00 221.00 250
Sep 30 2021 215.00 0.00 0.0% 215.00 215.00 215.00 0.00
Sep 29 2021 215.00 -6.00 -2.71% 215.00 215.00 215.00 2,000
Sep 28 2021 221.00 10.00 4.74% 221.00 221.00 221.00 3,800
Sep 27 2021 211.00 18.00 9.33% 208.00 211.00 208.00 5,953
Sep 24 2021 193.00 8.00 4.32% 194.00 194.00 193.00 1,156
Sep 23 2021 185.00 24.00 14.91% 182.00 185.00 182.00 2,883
Sep 22 2021 161.00 0.00 0.0% 161.00 161.00 161.00 0.00
Sep 21 2021 161.00 -4.00 -2.42% 160.00 161.00 160.00 266
Sep 20 2021 165.00 -10.00 -5.71% 165.00 165.00 165.00 0.00
See More Historical Prices »
Your Recent History
LSE
KOS
Kosmos Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211019 05:42:22