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 Stock ISIN Stock Description
Kosmos Energy Ltd KOS London Ordinary Share COM SHS USD0.01 (DI)
  Price Change Price Change % Stock Price Last Trade
-10.00 -4.85% 196.00 10:35:01
Open Price Low Price High Price Close Price Previous Close
196.00 206.00
more quote information »
Industry Sector
GENERAL RETAILERS

KOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week202.00216.00198.00203.433,894-6.00-2.97%
1 Month177.00220.00177.00203.7629,68619.0010.73%
3 Months197.00262.00177.00211.5914,275-1.00-0.51%
6 Months93.50262.0093.50191.5312,001102.50109.63%
1 Year111.00268.0078.00152.0321,56285.0076.58%
3 Years518.00738.0060.00318.1636,991-322.00-62.16%
5 Years566.50738.0060.00331.0631,977-370.50-65.4%

KOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 196.00 -10.00 -4.85% 196.00 196.00 196.00 17,122
May 13 2021 206.00 0.00 0.0% 206.00 206.00 206.00 11,500
May 12 2021 206.00 8.00 4.04% 206.00 206.00 206.00 800
May 11 2021 198.00 -18.00 -8.33% 198.00 198.00 198.00 6,393
May 10 2021 216.00 14.00 6.93% 216.00 216.00 216.00 301
May 07 2021 202.00 -2.00 -0.98% 202.00 202.00 202.00 477
May 06 2021 204.00 0.00 0.0% 204.00 204.00 204.00 0.00
May 05 2021 204.00 0.00 0.0% 204.00 204.00 204.00 226,500
May 04 2021 204.00 -2.00 -0.97% 220.00 220.00 204.00 187,215
Apr 30 2021 206.00 -1.00 -0.48% 206.00 206.00 206.00 2,358
Apr 29 2021 207.00 6.00 2.99% 207.00 207.00 207.00 831
Apr 28 2021 201.00 10.00 5.24% 198.00 201.00 198.00 2,000
Apr 27 2021 191.00 0.00 0.0% 191.00 191.00 191.00 0.00
Apr 26 2021 191.00 4.00 2.14% 191.00 191.00 191.00 1,041
Apr 23 2021 187.00 0.00 0.0% 187.00 187.00 187.00 55
Apr 22 2021 187.00 10.00 5.65% 187.00 187.00 187.00 455
Apr 21 2021 177.00 -6.00 -3.28% 177.00 177.00 177.00 3,000
Apr 20 2021 183.00 -10.00 -5.18% 183.00 183.00 183.00 0.00
Apr 19 2021 193.00 -10.00 -4.93% 193.00 193.00 193.00 0.00
Apr 16 2021 203.00 -6.00 -2.87% 203.00 203.00 203.00 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:20210516 18:27:58