Canadian Overseas Petroleum Limited (DI) (COPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Canadian Overseas Petroleum Limited (DI)

Date Open High Low Close* Volume
13/10/2017 102.50p 105.00p 102.50p 105.00p 8550
12/10/2017 105.00p 105.00p 95.00p 102.50p 247946
11/10/2017 107.50p 107.50p 102.50p 105.00p 330680
10/10/2017 112.50p 112.50p 107.50p 107.50p 131272
09/10/2017 107.50p 112.50p 107.50p 112.50p 303162
06/10/2017 107.50p 107.50p 102.50p 107.50p 133268
05/10/2017 107.50p 107.50p 95.00p 107.50p 407914
04/10/2017 117.50p 117.50p 107.50p 107.50p 329977
03/10/2017 110.00p 122.50p 110.00p 117.50p 796842
02/10/2017 125.00p 150.00p 107.50p 110.00p 1373759
29/09/2017 162.50p 160.00p 137.50p 150.00p 261560
28/09/2017 135.00p 170.00p 135.00p 160.00p 569246
27/09/2017 137.50p 167.50p 112.50p 135.00p 712329
26/09/2017 180.00p 192.50p 140.00p 167.50p 1121942
25/09/2017 112.50p 175.00p 112.50p 175.00p 2000
22/09/2017 110.00p 137.50p 107.50p 112.50p 1019816
21/09/2017 72.50p 130.00p 72.50p 107.50p 2474160
20/09/2017 62.50p 72.50p 62.50p 72.50p 327721
19/09/2017 62.50p 65.00p 62.50p 62.50p 226638
18/09/2017 60.00p 67.50p 60.00p 62.50p 409005
15/09/2017 57.50p 60.00p 57.50p 60.00p 120146
14/09/2017 57.50p 57.50p 57.50p 57.50p 244643
13/09/2017 57.50p 62.50p 57.50p 57.50p 411902
12/09/2017 57.50p 57.50p 52.50p 57.50p 343251
11/09/2017 57.50p 57.50p 52.50p 57.50p 128932
08/09/2017 57.50p 57.50p 57.50p 57.50p 143256
07/09/2017 57.50p 57.50p 52.50p 57.50p 126380
06/09/2017 57.50p 57.50p 57.50p 57.50p 13820
05/09/2017 57.50p 57.50p 55.00p 57.50p 139886
04/09/2017 57.50p 57.50p 52.50p 57.50p 142361
01/09/2017 57.50p 57.50p 57.50p 57.50p 29238
31/08/2017 57.50p 57.50p 52.50p 57.50p 269271
30/08/2017 57.50p 57.50p 57.50p 57.50p 195717
29/08/2017 57.50p 57.50p 57.50p 57.50p 95132
25/08/2017 57.50p 57.50p 57.50p 57.50p 74342
24/08/2017 57.50p 57.50p 57.50p 57.50p 31439
23/08/2017 60.00p 60.00p 57.50p 57.50p 117393
22/08/2017 60.00p 60.00p 57.50p 60.00p 124783
21/08/2017 62.50p 62.50p 57.50p 60.00p 123958
18/08/2017 62.50p 62.50p 57.50p 62.50p 68973
17/08/2017 62.50p 62.50p 62.50p 62.50p 195990
16/08/2017 60.00p 62.50p 60.00p 62.50p 90599
15/08/2017 60.00p 60.00p 57.50p 60.00p 137963
14/08/2017 65.00p 65.00p 60.00p 60.00p 10000
11/08/2017 65.00p 65.00p 57.50p 65.00p 446498
10/08/2017 70.00p 70.00p 65.00p 65.00p 238099
09/08/2017 67.50p 72.50p 67.50p 70.00p 591520
08/08/2017 67.50p 67.50p 65.00p 67.50p 161030
07/08/2017 70.00p 70.00p 67.50p 67.50p 177049
04/08/2017 70.00p 72.50p 65.00p 70.00p 320516
03/08/2017 62.50p 72.50p 62.50p 70.00p 391689
02/08/2017 62.50p 62.50p 62.50p 62.50p 23141
01/08/2017 62.50p 65.00p 62.50p 62.50p 140415
31/07/2017 65.00p 65.00p 62.50p 62.50p 216307
28/07/2017 67.50p 67.50p 62.50p 65.00p 81289
27/07/2017 65.00p 72.50p 57.50p 67.50p 311284
26/07/2017 62.50p 65.00p 57.50p 65.00p 343649
25/07/2017 65.00p 65.00p 62.50p 62.50p 123496
24/07/2017 67.50p 67.50p 62.50p 65.00p 205654
21/07/2017 70.00p 70.00p 67.50p 67.50p 66996
20/07/2017 65.00p 75.00p 65.00p 70.00p 155045
19/07/2017 65.00p 65.00p 65.00p 65.00p 143441
18/07/2017 65.00p 65.00p 62.50p 65.00p 278475
17/07/2017 70.00p 70.00p 62.50p 65.00p 224780
14/07/2017 75.00p 75.00p 67.50p 70.00p 79223
13/07/2017 75.00p 75.00p 72.50p 75.00p 230422
12/07/2017 72.50p 75.00p 67.50p 75.00p 244600
11/07/2017 80.00p 82.50p 72.50p 72.50p 530996
10/07/2017 70.00p 82.50p 67.50p 77.50p 1008036
07/07/2017 70.00p 70.00p 67.50p 70.00p 428122
06/07/2017 70.00p 72.50p 67.50p 70.00p 231719
05/07/2017 67.50p 80.00p 67.50p 70.00p 769163
04/07/2017 60.00p 70.00p 60.00p 67.50p 929311
03/07/2017 57.50p 62.50p 57.50p 60.00p 288311
30/06/2017 57.50p 57.50p 57.50p 57.50p 88983
29/06/2017 57.50p 57.50p 57.50p 57.50p 115594
28/06/2017 57.50p 57.50p 57.50p 57.50p 216065
27/06/2017 60.00p 60.00p 57.50p 57.50p 105384
26/06/2017 60.00p 62.50p 57.50p 60.00p 372906
23/06/2017 57.50p 60.00p 50.00p 60.00p 198851
22/06/2017 57.50p 57.50p 57.50p 57.50p 0
21/06/2017 60.00p 60.00p 57.50p 57.50p 0
20/06/2017 57.50p 60.00p 57.50p 60.00p 0
19/06/2017 60.00p 60.00p 57.50p 57.50p 0
16/06/2017 65.00p 65.00p 60.00p 60.00p 148645
15/06/2017 65.00p 66.50p 61.30p 65.00p 216416
14/06/2017 62.50p 69.00p 60.75p 65.00p 379313
13/06/2017 65.00p 65.25p 55.00p 62.50p 565518
12/06/2017 62.50p 72.00p 60.00p 65.00p 817242
09/06/2017 55.00p 75.00p 54.00p 62.50p 914189
08/06/2017 55.00p 55.00p 50.00p 55.00p 163488
07/06/2017 55.00p 55.50p 50.00p 55.00p 347806
06/06/2017 52.50p 56.90p 50.00p 55.00p 223422
05/06/2017 57.50p 57.50p 52.50p 52.50p 90737
02/06/2017 57.50p 57.50p 55.00p 57.50p 63115
01/06/2017 55.00p 60.00p 54.01p 57.50p 181189
31/05/2017 55.00p 56.00p 54.00p 55.00p 59560
30/05/2017 57.50p 57.50p 53.75p 55.00p 58294
26/05/2017 57.50p 58.00p 53.50p 57.50p 142494
25/05/2017 60.00p 63.00p 50.00p 57.50p 1578820
24/05/2017 65.00p 65.00p 57.50p 62.50p 52666
23/05/2017 67.50p 67.50p 62.00p 65.00p 9354
22/05/2017 67.50p 70.00p 65.00p 67.50p 7159
19/05/2017 67.50p 73.00p 66.50p 67.50p 10745
18/05/2017 75.00p 75.00p 67.50p 67.50p 3050
17/05/2017 77.50p 77.50p 71.00p 75.00p 1491
16/05/2017 77.50p 82.00p 75.10p 77.50p 13079
15/05/2017 80.00p 82.00p 70.00p 77.50p 6234
12/05/2017 80.00p 82.00p 78.33p 80.00p 8004
11/05/2017 80.00p 83.00p 78.30p 80.00p 927
10/05/2017 80.00p 83.00p 77.75p 80.00p 1798
09/05/2017 80.00p 83.00p 77.25p 80.00p 1986
08/05/2017 82.50p 83.00p 72.44p 80.00p 37705
05/05/2017 87.50p 88.75p 82.50p 87.50p 9247
04/05/2017 90.00p 90.00p 82.50p 87.50p 5115
03/05/2017 87.50p 91.25p 87.50p 90.00p 4285
02/05/2017 85.00p 90.00p 80.00p 87.50p 6096
28/04/2017 85.00p 89.00p 85.00p 85.00p 6034
27/04/2017 85.00p 87.00p 82.50p 85.00p 2941
26/04/2017 85.00p 87.00p 82.50p 85.00p 15042
25/04/2017 82.50p 87.50p 82.50p 85.00p 6924
24/04/2017 90.00p 90.00p 82.00p 82.50p 14399
21/04/2017 90.00p 90.00p 85.30p 90.00p 13375
20/04/2017 87.50p 87.75p 86.00p 87.50p 4561
19/04/2017 92.50p 94.40p 86.00p 87.50p 30505
18/04/2017 90.00p 95.00p 90.00p 92.50p 17478
13/04/2017 95.00p 95.00p 85.50p 90.00p 71657
12/04/2017 102.50p 105.00p 96.50p 102.50p 1124
11/04/2017 102.50p 105.00p 102.50p 102.50p 2118
10/04/2017 102.50p 109.00p 102.50p 105.00p 10298
07/04/2017 97.50p 107.00p 92.50p 102.50p 23101
06/04/2017 92.50p 100.00p 92.50p 97.50p 34738
05/04/2017 87.50p 99.00p 86.50p 92.50p 26579
04/04/2017 92.50p 93.00p 85.00p 87.50p 16561
03/04/2017 95.00p 95.00p 90.10p 92.50p 24525
31/03/2017 102.50p 102.50p 91.10p 95.00p 22963
30/03/2017 100.00p 102.50p 100.00p 102.50p 3796
29/03/2017 122.50p 122.50p 90.25p 100.00p 71811
28/03/2017 122.50p 122.50p 116.50p 122.50p 482
27/03/2017 122.50p 122.90p 116.50p 122.50p 4960
24/03/2017 122.50p 123.00p 116.50p 122.50p 6518
23/03/2017 122.50p 123.75p 116.00p 122.50p 17331
22/03/2017 130.00p 130.00p 117.50p 122.50p 15924
21/03/2017 130.00p 130.00p 122.00p 130.00p 44922
20/03/2017 135.00p 135.00p 131.00p 135.00p 5480
17/03/2017 132.50p 135.00p 131.00p 135.00p 8131
16/03/2017 132.50p 133.00p 131.00p 132.50p 1567
15/03/2017 132.50p 133.00p 130.00p 132.50p 3502
14/03/2017 137.50p 137.50p 130.00p 132.50p 10849
13/03/2017 140.00p 140.00p 135.50p 137.50p 10059
10/03/2017 142.50p 145.00p 138.00p 140.00p 1500
09/03/2017 142.50p 145.00p 138.50p 142.50p 6506
08/03/2017 145.00p 149.00p 142.00p 142.50p 15820
07/03/2017 152.50p 155.00p 142.00p 145.00p 2793
06/03/2017 142.50p 152.50p 140.00p 152.50p 19656
03/03/2017 142.50p 146.85p 140.00p 142.50p 2416
02/03/2017 147.50p 150.00p 142.50p 142.50p 4161
01/03/2017 142.50p 151.85p 137.70p 147.50p 23574
28/02/2017 142.50p 142.50p 137.70p 142.50p 3841
27/02/2017 142.50p 145.00p 137.70p 142.50p 15680
24/02/2017 140.00p 145.00p 137.70p 142.50p 11531
23/02/2017 137.50p 142.00p 137.50p 140.00p 12980
22/02/2017 147.50p 147.50p 137.50p 137.50p 21280
21/02/2017 147.50p 147.50p 142.50p 147.50p 2510
20/02/2017 147.50p 149.75p 143.30p 147.50p 7087
17/02/2017 152.50p 158.00p 141.50p 147.50p 30568
16/02/2017 137.50p 152.50p 130.50p 152.50p 50361
15/02/2017 137.50p 139.00p 135.25p 137.50p 8119
14/02/2017 142.50p 142.50p 136.00p 137.50p 20345
13/02/2017 145.00p 145.00p 138.00p 142.50p 24089
10/02/2017 140.00p 150.00p 138.00p 145.00p 7647
09/02/2017 142.50p 142.50p 131.50p 137.50p 31520
08/02/2017 130.00p 150.70p 128.00p 142.50p 75148
07/02/2017 140.00p 144.00p 132.50p 132.50p 37922
06/02/2017 140.00p 147.80p 130.00p 140.00p 27429
03/02/2017 152.50p 152.50p 145.00p 147.50p 36001
02/02/2017 152.50p 157.00p 150.00p 152.50p 26482
01/02/2017 155.00p 158.75p 152.00p 152.50p 17495
31/01/2017 162.50p 162.50p 150.00p 155.00p 28131
30/01/2017 170.00p 170.00p 161.00p 162.50p 16561
27/01/2017 162.50p 172.00p 162.00p 170.00p 43782
26/01/2017 172.50p 175.00p 161.50p 162.50p 33185
25/01/2017 185.00p 185.00p 171.00p 172.50p 36602
24/01/2017 180.00p 190.00p 176.50p 185.00p 42283
23/01/2017 180.00p 184.00p 176.50p 180.00p 16883
20/01/2017 182.50p 187.50p 178.00p 180.00p 36389
19/01/2017 187.50p 187.50p 176.00p 182.50p 55623
18/01/2017 202.50p 202.50p 181.00p 187.50p 53481
17/01/2017 182.50p 215.00p 182.50p 202.50p 202852
16/01/2017 190.00p 196.00p 180.00p 182.50p 25446
13/01/2017 185.00p 197.00p 185.00p 190.00p 46812
12/01/2017 180.00p 195.00p 175.00p 185.00p 68182
11/01/2017 182.50p 185.00p 177.50p 177.50p 58566
10/01/2017 200.00p 200.00p 185.50p 187.50p 93041
09/01/2017 207.50p 211.50p 193.30p 200.00p 90561
06/01/2017 212.50p 223.50p 205.25p 207.50p 85886
05/01/2017 235.00p 245.00p 212.50p 212.50p 181460
04/01/2017 197.50p 242.50p 197.50p 230.00p 273536
03/01/2017 162.50p 185.00p 162.50p 182.50p 169814
30/12/2016 162.50p 165.00p 162.00p 162.50p 26347

*Close Price adjusted for both dividends and splits