LSE - Delayed Quote GBp
Kosmos Energy Ltd. (KOS.L)
126.00
+10.00
+(8.62%)
At close: May 9 at 3:32:16 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 120.00 | 131.00 | 112.00 | 126.00 | 126.00 | 11,563 |
| May 8, 2025 | 120.00 | 120.00 | 112.00 | 116.00 | 116.00 | 9 |
| May 7, 2025 | 120.00 | 120.85 | 120.00 | 116.00 | 116.00 | 14,629 |
| May 6, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| May 2, 2025 | 115.08 | 118.75 | 115.08 | 118.00 | 118.00 | 3,000 |
| May 1, 2025 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 151 |
| Apr 30, 2025 | 121.00 | 121.08 | 119.00 | 121.00 | 121.00 | 13,507 |
| Apr 29, 2025 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 3,704 |
| Apr 28, 2025 | 132.00 | 132.42 | 126.07 | 130.00 | 130.00 | 23,581 |
| Apr 25, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 9 |
| Apr 24, 2025 | 136.22 | 136.22 | 136.10 | 134.00 | 134.00 | 10,000 |
| Apr 23, 2025 | 136.00 | 145.00 | 136.00 | 141.00 | 141.00 | 21,701 |
| Apr 22, 2025 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 21,528 |
| Apr 17, 2025 | 129.00 | 132.00 | 129.00 | 127.00 | 127.00 | 3,717 |
| Apr 16, 2025 | 123.00 | 123.00 | 123.00 | 125.50 | 125.50 | 9 |
| Apr 15, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 591 |
| Apr 14, 2025 | 132.00 | 144.00 | 131.00 | 135.00 | 135.00 | 26,694 |
| Apr 11, 2025 | 130.00 | 130.00 | 130.00 | 126.00 | 126.00 | - |
| Apr 10, 2025 | 127.00 | 144.00 | 127.00 | 125.50 | 125.50 | 24,365 |
| Apr 9, 2025 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 7,158 |
| Apr 8, 2025 | 128.00 | 139.00 | 128.00 | 135.00 | 135.00 | 19,092 |
| Apr 7, 2025 | 117.00 | 132.00 | 115.00 | 121.00 | 121.00 | 45,281 |
| Apr 4, 2025 | 151.00 | 155.38 | 124.00 | 132.00 | 132.00 | 35,818 |
| Apr 3, 2025 | 166.00 | 166.00 | 155.00 | 159.00 | 159.00 | 16,701 |
| Apr 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 1, 2025 | 184.00 | 190.00 | 178.00 | 181.00 | 181.00 | 16,839 |
| Mar 31, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| Mar 28, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Mar 27, 2025 | 180.00 | 180.82 | 180.00 | 181.50 | 181.50 | 7,625 |
| Mar 26, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 25, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 24, 2025 | 180.82 | 180.82 | 180.82 | 177.00 | 177.00 | 2,000 |
| Mar 21, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Mar 20, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1,695 |
| Mar 19, 2025 | 167.00 | 167.00 | 166.00 | 173.50 | 173.50 | 1 |
| Mar 18, 2025 | 180.00 | 180.00 | 180.00 | 173.50 | 173.50 | - |
| Mar 17, 2025 | 179.00 | 179.00 | 176.60 | 173.00 | 173.00 | 6,243 |
| Mar 14, 2025 | 177.00 | 177.00 | 172.60 | 173.00 | 173.00 | 4,977 |
| Mar 13, 2025 | 169.00 | 179.00 | 169.00 | 174.50 | 174.50 | 755 |
| Mar 12, 2025 | 180.00 | 180.00 | 173.10 | 180.00 | 180.00 | 1,970 |
| Mar 11, 2025 | 168.00 | 174.00 | 168.00 | 169.00 | 169.00 | 8,448 |
| Mar 10, 2025 | 180.00 | 180.00 | 170.79 | 180.00 | 180.00 | 408 |
| Mar 7, 2025 | 180.00 | 180.00 | 179.00 | 173.50 | 173.50 | 1,450 |
| Mar 6, 2025 | 178.00 | 184.00 | 176.00 | 180.00 | 180.00 | 4,067 |
| Mar 5, 2025 | 190.00 | 190.00 | 178.00 | 183.00 | 183.00 | 1,714 |
| Mar 4, 2025 | 216.00 | 216.00 | 197.00 | 197.00 | 197.00 | 16,268 |
| Mar 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Feb 28, 2025 | 204.00 | 231.90 | 204.00 | 212.00 | 212.00 | 28,260 |
| Feb 27, 2025 | 212.00 | 212.00 | 210.33 | 208.00 | 208.00 | 8,182 |
| Feb 26, 2025 | 226.00 | 237.92 | 210.00 | 205.00 | 205.00 | 12,078 |
| Feb 25, 2025 | 242.55 | 242.55 | 242.55 | 234.00 | 234.00 | 2,000 |
| Feb 24, 2025 | 258.00 | 258.00 | 240.00 | 237.00 | 237.00 | 8,387 |
| Feb 21, 2025 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 4,064 |
| Feb 20, 2025 | 260.80 | 260.80 | 260.80 | 264.00 | 264.00 | 1,550 |
| Feb 19, 2025 | 252.00 | 258.00 | 252.00 | 260.00 | 260.00 | 1,999 |
| Feb 18, 2025 | 240.00 | 244.00 | 240.00 | 245.00 | 245.00 | 346 |
| Feb 17, 2025 | 232.50 | 240.20 | 232.50 | 241.00 | 241.00 | 13,267 |
| Feb 14, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Feb 13, 2025 | 246.00 | 248.71 | 246.00 | 242.00 | 242.00 | 6,554 |
| Feb 12, 2025 | 250.00 | 250.00 | 250.00 | 258.00 | 258.00 | 2 |
| Feb 11, 2025 | 264.00 | 264.00 | 264.00 | 258.00 | 258.00 | 1 |
| Feb 10, 2025 | 262.00 | 262.00 | 262.00 | 256.00 | 256.00 | 5 |
| Feb 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Feb 6, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Feb 5, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Feb 4, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Feb 3, 2025 | 264.00 | 264.00 | 259.73 | 260.00 | 260.00 | 3,740 |
| Jan 31, 2025 | 266.30 | 266.30 | 266.30 | 276.00 | 276.00 | 15,071 |
| Jan 30, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Jan 29, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Jan 28, 2025 | 276.00 | 282.00 | 276.00 | 272.00 | 272.00 | 10,584 |
| Jan 27, 2025 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | 10,874 |
| Jan 24, 2025 | 278.00 | 285.00 | 274.00 | 276.00 | 276.00 | 33,389 |
| Jan 23, 2025 | 306.00 | 306.00 | 306.00 | 296.00 | 296.00 | 5,065 |
| Jan 22, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 11,364 |
| Jan 21, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Jan 20, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Jan 17, 2025 | 308.00 | 313.67 | 292.00 | 302.00 | 302.00 | 13,764 |
| Jan 16, 2025 | 307.70 | 311.70 | 307.70 | 302.00 | 302.00 | 6,775 |
| Jan 15, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| Jan 14, 2025 | 304.00 | 304.00 | 304.00 | 298.00 | 298.00 | 4,337 |
| Jan 13, 2025 | 300.00 | 322.00 | 299.84 | 313.00 | 313.00 | 54,804 |
| Jan 10, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| Jan 9, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| Jan 8, 2025 | 318.00 | 320.00 | 304.21 | 305.00 | 305.00 | 23,230 |
| Jan 7, 2025 | 315.00 | 315.00 | 315.00 | 308.00 | 308.00 | 4,402 |
| Jan 6, 2025 | 292.33 | 322.37 | 292.33 | 308.00 | 308.00 | 16,767 |
| Jan 3, 2025 | 312.00 | 314.00 | 292.17 | 298.00 | 298.00 | 17,400 |
| Jan 2, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| Dec 31, 2024 | 270.00 | 288.00 | 270.00 | 277.00 | 277.00 | 63,880 |
| Dec 30, 2024 | 254.00 | 270.00 | 254.00 | 263.00 | 263.00 | 7,647 |
| Dec 27, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Dec 24, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Dec 23, 2024 | 240.00 | 260.00 | 238.00 | 244.00 | 244.00 | 124,952 |
| Dec 20, 2024 | 252.00 | 260.00 | 248.18 | 254.00 | 254.00 | 23,180 |
| Dec 19, 2024 | 260.00 | 260.00 | 260.00 | 251.00 | 251.00 | 200,400 |
| Dec 18, 2024 | 252.00 | 262.00 | 246.00 | 260.00 | 260.00 | 401,268 |
| Dec 17, 2024 | 236.00 | 264.36 | 224.12 | 241.00 | 241.00 | 1,350,424 |
| Dec 16, 2024 | 248.00 | 271.76 | 229.50 | 238.00 | 238.00 | 314,119 |
| Dec 13, 2024 | 268.00 | 274.00 | 268.00 | 261.00 | 261.00 | 21,164 |
| Dec 12, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Dec 11, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| Dec 10, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Dec 9, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Dec 6, 2024 | 296.00 | 296.00 | 270.00 | 280.00 | 280.00 | 9,969 |
| Dec 5, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Dec 4, 2024 | 294.00 | 320.00 | 294.00 | 308.00 | 308.00 | 11,658 |
| Dec 3, 2024 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | 3,031 |
| Dec 2, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Nov 29, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Nov 28, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Nov 27, 2024 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | 3,080 |
| Nov 26, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Nov 25, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Nov 22, 2024 | 330.00 | 330.00 | 329.76 | 318.00 | 318.00 | 2,733 |
| Nov 21, 2024 | 304.00 | 306.00 | 304.00 | 318.00 | 318.00 | 10,724 |
| Nov 20, 2024 | 330.00 | 330.00 | 330.00 | 318.00 | 318.00 | 2,404 |
| Nov 19, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Nov 18, 2024 | 310.00 | 310.00 | 310.00 | 323.00 | 323.00 | 6,296 |
| Nov 15, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Nov 14, 2024 | 286.00 | 308.00 | 286.00 | 304.00 | 304.00 | 6,682 |
| Nov 13, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,613 |
| Nov 12, 2024 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 2,646 |
| Nov 11, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Nov 8, 2024 | 278.20 | 297.00 | 276.22 | 287.00 | 287.00 | 15,986 |
| Nov 7, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Nov 6, 2024 | 304.00 | 306.00 | 293.60 | 300.00 | 300.00 | 9,151 |
| Nov 5, 2024 | 296.00 | 296.00 | 296.00 | 284.00 | 284.00 | 10,574 |
| Nov 4, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Nov 1, 2024 | 307.60 | 307.60 | 307.60 | 299.00 | 299.00 | 8,173 |
| Oct 31, 2024 | 288.00 | 288.00 | 288.00 | 300.00 | 300.00 | 1,599 |
| Oct 30, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Oct 29, 2024 | 300.00 | 300.00 | 300.00 | 311.00 | 311.00 | 8,705 |
| Oct 28, 2024 | 304.00 | 304.00 | 304.00 | 314.00 | 314.00 | 4,403 |
| Oct 25, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Oct 24, 2024 | 314.00 | 328.00 | 304.00 | 328.00 | 328.00 | 10,080 |
| Oct 23, 2024 | 344.00 | 344.00 | 340.00 | 328.00 | 328.00 | 4,703 |
| Oct 22, 2024 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 12,071 |
| Oct 21, 2024 | 314.40 | 314.40 | 314.40 | 324.00 | 324.00 | 18,508 |
| Oct 18, 2024 | 312.00 | 312.00 | 312.00 | 324.00 | 324.00 | 28,083 |
| Oct 17, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| Oct 16, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - |
| Oct 15, 2024 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 9,890 |
| Oct 14, 2024 | 350.00 | 357.20 | 350.00 | 345.00 | 345.00 | 2,026 |
| Oct 11, 2024 | 334.00 | 334.00 | 332.00 | 354.00 | 354.00 | 9,928 |
| Oct 10, 2024 | 332.00 | 336.40 | 332.00 | 332.00 | 332.00 | 26,314 |
| Oct 9, 2024 | 334.00 | 334.00 | 334.00 | 346.00 | 346.00 | 24,534 |
| Oct 8, 2024 | 332.00 | 336.40 | 332.00 | 332.00 | 332.00 | 18,822 |
| Oct 7, 2024 | 357.00 | 357.00 | 356.00 | 348.00 | 348.00 | 21,680 |
| Oct 4, 2024 | 332.00 | 368.00 | 332.00 | 346.00 | 346.00 | 10,000 |
| Oct 3, 2024 | 304.00 | 331.74 | 304.00 | 304.00 | 304.00 | 4,701 |
| Oct 2, 2024 | 327.74 | 330.70 | 303.30 | 319.00 | 319.00 | 30,504 |
| Oct 1, 2024 | 312.00 | 312.00 | 288.00 | 301.00 | 301.00 | 33,819 |
| Sep 30, 2024 | 286.00 | 289.20 | 286.00 | 286.00 | 286.00 | 3,192 |
| Sep 27, 2024 | 311.76 | 311.76 | 311.76 | 300.00 | 300.00 | 8,860 |
| Sep 26, 2024 | 318.00 | 318.00 | 310.80 | 300.00 | 300.00 | 13,393 |
| Sep 25, 2024 | 336.00 | 336.37 | 308.00 | 310.00 | 310.00 | 12,774 |
| Sep 24, 2024 | 335.86 | 335.86 | 320.00 | 329.00 | 329.00 | 19,851 |
| Sep 23, 2024 | 332.00 | 338.00 | 320.00 | 329.00 | 329.00 | 6,662 |
| Sep 20, 2024 | 328.00 | 328.00 | 310.00 | 328.00 | 328.00 | 1,383 |
| Sep 19, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| Sep 18, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| Sep 17, 2024 | 318.00 | 318.00 | 318.00 | 312.00 | 312.00 | 3,440 |
| Sep 16, 2024 | 308.00 | 319.00 | 296.00 | 314.00 | 314.00 | 7,973 |
| Sep 13, 2024 | 305.00 | 311.00 | 305.00 | 299.00 | 299.00 | 7,490 |
| Sep 12, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| Sep 11, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Sep 10, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 21,594 |
| Sep 9, 2024 | 320.00 | 350.00 | 312.00 | 312.00 | 312.00 | 28,193 |
| Sep 6, 2024 | 320.00 | 320.00 | 320.00 | 335.00 | 335.00 | 3,634 |
| Sep 5, 2024 | 362.00 | 362.00 | 334.00 | 336.00 | 336.00 | 9,280 |
| Sep 4, 2024 | 362.00 | 368.70 | 342.00 | 342.00 | 342.00 | 3,805 |
| Sep 3, 2024 | 370.00 | 388.00 | 360.00 | 360.00 | 360.00 | 25,437 |
| Sep 2, 2024 | 390.00 | 390.00 | 390.00 | 381.00 | 381.00 | 13 |
| Aug 30, 2024 | 362.00 | 390.00 | 362.00 | 390.00 | 390.00 | 6,656 |
| Aug 29, 2024 | 388.00 | 388.00 | 362.00 | 375.00 | 375.00 | 8,369 |
| Aug 28, 2024 | 390.00 | 390.00 | 370.00 | 379.00 | 379.00 | 1,692 |
| Aug 27, 2024 | 390.00 | 390.00 | 368.00 | 378.00 | 378.00 | 295 |
| Aug 23, 2024 | 390.00 | 390.00 | 388.00 | 375.00 | 375.00 | 13,187 |
| Aug 22, 2024 | 390.00 | 390.00 | 362.00 | 375.00 | 375.00 | 1,634 |
| Aug 21, 2024 | 388.00 | 388.00 | 362.00 | 375.00 | 375.00 | 1,203 |
| Aug 20, 2024 | 388.00 | 389.62 | 362.00 | 375.00 | 375.00 | 10,278 |
| Aug 19, 2024 | 362.00 | 362.00 | 362.00 | 375.00 | 375.00 | 1,709 |
| Aug 16, 2024 | 370.00 | 370.00 | 370.00 | 375.00 | 375.00 | 3,084 |
| Aug 15, 2024 | 370.00 | 370.00 | 370.00 | 379.00 | 379.00 | 3,416 |
| Aug 14, 2024 | 370.00 | 370.00 | 370.00 | 379.00 | 379.00 | 3,779 |
| Aug 13, 2024 | 370.00 | 381.88 | 370.00 | 376.00 | 376.00 | 20,381 |
| Aug 12, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Aug 9, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| Aug 8, 2024 | 382.00 | 382.00 | 382.00 | 369.00 | 369.00 | 4,815 |
| Aug 7, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Aug 6, 2024 | 368.00 | 368.61 | 368.00 | 369.00 | 369.00 | 8,208 |
| Aug 5, 2024 | 400.00 | 403.66 | 364.00 | 364.00 | 364.00 | 58,638 |
| Aug 2, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Aug 1, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Jul 31, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 30, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Jul 29, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 26, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 25, 2024 | 428.00 | 428.00 | 428.00 | 420.00 | 420.00 | 1,479 |
| Jul 24, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 23, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | - |
| Jul 22, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| Jul 19, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jul 18, 2024 | 432.00 | 432.00 | 418.00 | 424.00 | 424.00 | 5,032 |
| Jul 17, 2024 | 430.00 | 430.00 | 430.00 | 450.00 | 450.00 | 20,077 |
| Jul 16, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Jul 15, 2024 | 420.00 | 432.00 | 388.30 | 445.00 | 445.00 | 17,138 |
| Jul 12, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 826 |
| Jul 11, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Jul 10, 2024 | 455.64 | 455.64 | 455.64 | 438.00 | 438.00 | 1,988 |
| Jul 9, 2024 | 420.00 | 420.00 | 420.00 | 438.00 | 438.00 | 272 |
| Jul 8, 2024 | 420.10 | 420.10 | 420.10 | 425.00 | 425.00 | 418 |
| Jul 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Jul 4, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Jul 3, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Jul 2, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jul 1, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jun 28, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Jun 27, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Jun 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jun 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jun 24, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Jun 21, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jun 20, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4,940 |
| Jun 19, 2024 | 410.38 | 410.38 | 410.38 | 429.00 | 429.00 | 271 |
| Jun 18, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
| Jun 17, 2024 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | 3,826 |
| Jun 14, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| Jun 13, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| Jun 12, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| Jun 11, 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| Jun 10, 2024 | 450.00 | 450.00 | 410.58 | 451.00 | 451.00 | 10,897 |
| Jun 7, 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jun 6, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 5, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| Jun 4, 2024 | 460.00 | 493.56 | 460.00 | 460.00 | 460.00 | 27,732 |
| Jun 3, 2024 | 450.38 | 487.62 | 450.38 | 469.00 | 469.00 | 26,642 |
| May 31, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,876 |
| May 30, 2024 | 488.00 | 488.00 | 488.00 | 469.00 | 469.00 | 3,166 |
| May 29, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| May 28, 2024 | 448.00 | 487.62 | 448.00 | 448.00 | 448.00 | 10,010 |
| May 24, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| May 23, 2024 | 492.00 | 505.00 | 472.00 | 472.00 | 472.00 | 25,559 |
| May 22, 2024 | 494.00 | 529.64 | 484.00 | 484.00 | 484.00 | 8,166 |
| May 21, 2024 | 529.64 | 529.64 | 529.64 | 512.00 | 512.00 | 2,525 |
| May 20, 2024 | 474.00 | 510.00 | 474.00 | 512.50 | 512.50 | 6,349 |
| May 17, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| May 16, 2024 | 470.00 | 470.00 | 470.00 | 474.00 | 474.00 | 46,377 |
| May 15, 2024 | 478.00 | 478.00 | 478.00 | 463.00 | 463.00 | 28,856 |
| May 14, 2024 | 474.00 | 476.00 | 470.00 | 474.00 | 474.00 | 3,711 |
| May 13, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - |
| May 10, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| May 9, 2024 | 456.00 | 456.00 | 456.00 | 474.00 | 474.00 | 10,421 |
Related Tickers
BOR.L Borders & Southern Petroleum plc
5.25
+8.25%
SEPL.L Seplat Energy Plc
199.00
-0.75%
KIST.L Kistos Holdings Plc
144.00
+2.86%
SEI.V Sintana Energy Inc.
0.5200
+1.96%
SQZ.L Serica Energy plc
139.00
+8.59%
HBR.L Harbour Energy plc
172.50
+2.31%
SOIL.TO Saturn Oil & Gas Inc.
1.6900
+6.29%
STR Sitio Royalties Corp.
17.85
-0.78%
SJT San Juan Basin Royalty Trust
6.63
+3.92%
IPO.TO InPlay Oil Corp.
7.68
+3.09%