Share Name Share Symbol Market Type Share ISIN Share Description
Kosmos Energy LSE:KOS London Ordinary Share BMG5315B1072 COM SHS USD0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.00p +1.00% 504.00p 492.00p 516.00p 507.50p 495.00p 495.00p 3,159 11:10:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 1,962.01

Kosmos Energy (KOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018504.00003+5.00+1.00%495507.53,159
18 Jan 2018499-7.00-1.38%4994994,461
17 Jan 2018506.00003+2.00+0.40%498506.00003834
16 Jan 2018504.00003-6.00-1.18%504.00003504.000030
15 Jan 2018510-2.00-0.39%5105101,519
12 Jan 20185120.000.00%505.0000351949,601
11 Jan 2018512+10.00+1.99%5125120
10 Jan 2018501.99996+2.50+0.50%501.99996501.9999630,822
09 Jan 2018499.5-10.50-2.06%49851113,589
08 Jan 2018510-1.00-0.20%5105107,581
05 Jan 2018511-7.00-1.35%51151116,606
04 Jan 2018518+3.00+0.58%5185181,500
03 Jan 2018515+4.00+0.78%5155150
02 Jan 2018511-1.50-0.29%5115110
29 Dec 2017512.50.000.00%512.5512.50
28 Dec 2017512.5-5.25-1.01%512.5512.50
27 Dec 2017517.75-2.25-0.43%517.75517.75105
22 Dec 2017520-2.50-0.48%516.75524.51,000
21 Dec 2017522.5+10.25+2.00%514.75527.252,000
20 Dec 2017512.25+4.75+0.94%512.25512.250
Download more Kosmos Energy Historical Data

Kosmos Energy (KOS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week508519495510.8295050k11k-4-0.79%
1 Month521524.5495507.6254050k8k-17-3.26%
3 Months581.5653.75489554.72000219k12k-77.5-13.33%
6 Months566.5653.75489560.92190219k11k-62.5-11.03%
1 Year566.5653.75489560.92190219k11k-62.5-11.03%
3 Years566.5653.75489560.92190219k11k-62.5-11.03%
5 Years566.5653.75489560.92190219k11k-62.5-11.03%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20180120 00:47:13