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
  +16.00p +2.69% 610.00p 600.00p 610.00p 605.00p 586.50p 587.00p 7,813 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 2,374.65

Kosmos Energy (KOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017610+16.00+2.69%586.56107,813
16 Nov 2017594+0.75+0.13%588.5601.257,976
15 Nov 2017593.25-15.25-2.51%592.56105,884
14 Nov 2017608.5-26.00-4.10%608.5634.57,757
13 Nov 2017634.5+7.00+1.12%629.56391,768
10 Nov 2017627.5-10.00-1.57%627.5627.51,768
09 Nov 2017637.5-0.75-0.12%626.25641.5832
08 Nov 2017638.25-10.25-1.58%638.25638.2510,892
07 Nov 2017648.5+17.75+2.81%638653.758,500
06 Nov 2017630.75+20.75+3.40%614.5633.2518,000
03 Nov 2017610+1.00+0.16%6106100
02 Nov 2017609+8.25+1.37%6096099,000
01 Nov 2017600.75+24.00+4.16%582.5604.7515,000
31 Oct 2017576.75-18.25-3.07%559.75593.2585,371
30 Oct 20175950.000.00%587.5600.753,000
27 Oct 2017595+12.50+2.15%5785957,807
26 Oct 2017582.5+13.75+2.42%575582.56,268
25 Oct 2017568.75-9.00-1.56%568.75568.756,376
24 Oct 2017577.75+6.75+1.18%563.2559110,814
23 Oct 2017571-4.00-0.70%5715713,501
20 Oct 2017575+8.50+1.50%5635754,462
19 Oct 2017566.5-11.50-1.99%566.5566.513,775
18 Oct 2017578+5.00+0.87%573581.758,042
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 Week627.5639586.5603.49772k8k5k-17.5-2.79%
1 Month574653.75559.75594.3820085k11k366.27%
3 Months542653.75522.25578.1682085k11k6812.55%
6 Months566.5653.75518.75576.3752085k11k43.57.68%
1 Year566.5653.75518.75576.3752085k11k43.57.68%
3 Years566.5653.75518.75576.3752085k11k43.57.68%
5 Years566.5653.75518.75576.3752085k11k43.57.68%
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:20171118 08:36:03