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
03/06/2015 462.50p 462.50p 462.50p 462.50p 0
02/06/2015 462.50p 462.50p 462.50p 462.50p 0
01/06/2015 500.00p 500.00p 462.50p 462.50p 75
29/05/2015 500.00p 500.00p 500.00p 500.00p 0
28/05/2015 500.00p 500.00p 500.00p 500.00p 0
27/05/2015 500.00p 500.00p 500.00p 500.00p 0
26/05/2015 500.00p 500.00p 500.00p 500.00p 0
22/05/2015 500.00p 500.00p 500.00p 500.00p 0
21/05/2015 500.00p 500.00p 487.50p 500.00p 0
20/05/2015 487.50p 487.50p 487.50p 487.50p 0
19/05/2015 512.50p 512.50p 477.00p 487.50p 389
18/05/2015 525.00p 532.24p 525.00p 525.00p 12
15/05/2015 525.00p 535.00p 503.00p 525.00p 767
14/05/2015 525.00p 535.00p 525.00p 525.00p 3
13/05/2015 562.50p 562.50p 500.00p 525.00p 1800
12/05/2015 625.00p 625.00p 525.00p 575.00p 2236
11/05/2015 487.50p 598.00p 485.00p 587.50p 2848
08/05/2015 475.00p 475.00p 475.00p 475.00p 0
07/05/2015 475.00p 475.00p 475.00p 475.00p 0
06/05/2015 475.00p 475.00p 475.00p 475.00p 0
05/05/2015 475.00p 475.00p 475.00p 475.00p 0
01/05/2015 475.00p 475.00p 475.00p 475.00p 0
30/04/2015 475.00p 475.00p 475.00p 475.00p 0
29/04/2015 450.00p 475.00p 450.00p 475.00p 250
28/04/2015 450.00p 450.00p 450.00p 450.00p 0
27/04/2015 450.00p 450.00p 435.44p 450.00p 100
24/04/2015 450.00p 450.00p 450.00p 450.00p 0
23/04/2015 450.00p 450.00p 450.00p 450.00p 0
22/04/2015 450.00p 450.00p 450.00p 450.00p 0
21/04/2015 450.00p 450.00p 450.00p 450.00p 0
20/04/2015 450.00p 450.00p 435.00p 450.00p 40
17/04/2015 450.00p 450.00p 450.00p 450.00p 0
16/04/2015 450.00p 450.00p 450.00p 450.00p 0
15/04/2015 450.00p 450.00p 450.00p 450.00p 0
14/04/2015 450.00p 450.00p 450.00p 450.00p 0
13/04/2015 450.00p 450.00p 450.00p 450.00p 0
10/04/2015 450.00p 450.00p 450.00p 450.00p 0
09/04/2015 425.00p 450.00p 425.00p 450.00p 650
08/04/2015 425.00p 437.24p 425.00p 425.00p 40
07/04/2015 412.50p 439.99p 412.50p 425.00p 226
02/04/2015 412.50p 412.50p 412.50p 412.50p 0
01/04/2015 412.50p 412.50p 412.50p 412.50p 0
31/03/2015 412.50p 412.50p 412.50p 412.50p 0
30/03/2015 412.50p 412.50p 412.50p 412.50p 0
27/03/2015 437.50p 437.50p 412.50p 412.50p 75
26/03/2015 450.00p 450.00p 450.00p 450.00p 0
25/03/2015 450.00p 450.00p 450.00p 450.00p 0
24/03/2015 450.00p 450.00p 450.00p 450.00p 0
23/03/2015 450.00p 450.00p 450.00p 450.00p 0
20/03/2015 450.00p 450.00p 450.00p 450.00p 0
19/03/2015 450.00p 450.00p 450.00p 450.00p 0
18/03/2015 450.00p 450.00p 450.00p 450.00p 0
17/03/2015 450.00p 450.00p 450.00p 450.00p 0
16/03/2015 450.00p 450.00p 450.00p 450.00p 0
13/03/2015 450.00p 450.00p 450.00p 450.00p 0
12/03/2015 450.00p 470.00p 450.00p 450.00p 210
11/03/2015 450.00p 450.00p 450.00p 450.00p 0
10/03/2015 437.50p 450.00p 437.50p 450.00p 100
09/03/2015 437.50p 437.50p 437.50p 437.50p 0
06/03/2015 437.50p 437.50p 437.50p 437.50p 0
05/03/2015 437.50p 437.50p 437.50p 437.50p 0
04/03/2015 437.50p 437.50p 431.62p 437.50p 2
03/03/2015 437.50p 437.50p 437.50p 437.50p 0
02/03/2015 437.50p 437.50p 437.50p 437.50p 0
27/02/2015 462.50p 474.90p 437.50p 437.50p 454
26/02/2015 437.50p 465.56p 437.50p 462.50p 530
25/02/2015 437.50p 437.50p 437.50p 437.50p 0
24/02/2015 437.50p 437.50p 437.50p 437.50p 0
23/02/2015 437.50p 437.50p 437.50p 437.50p 0
20/02/2015 437.50p 450.00p 437.50p 437.50p 4
19/02/2015 437.50p 437.50p 437.50p 437.50p 0
18/02/2015 437.50p 437.50p 437.50p 437.50p 0
17/02/2015 425.00p 449.90p 425.00p 437.50p 109
16/02/2015 412.50p 450.00p 412.50p 425.00p 258
13/02/2015 375.00p 412.50p 375.00p 412.50p 500
12/02/2015 375.00p 375.00p 375.00p 375.00p 0
11/02/2015 375.00p 375.00p 375.00p 375.00p 0
10/02/2015 362.50p 379.00p 362.50p 375.00p 450
09/02/2015 350.00p 362.50p 350.00p 362.50p 0
06/02/2015 362.50p 362.50p 362.50p 362.50p 0
05/02/2015 362.50p 362.50p 362.50p 362.50p 0
04/02/2015 375.00p 375.00p 362.50p 362.50p 0
03/02/2015 375.00p 375.00p 375.00p 375.00p 0
02/02/2015 375.00p 387.50p 375.00p 375.00p 0
30/01/2015 387.50p 387.50p 387.50p 387.50p 0
29/01/2015 412.50p 412.50p 387.50p 387.50p 0
28/01/2015 412.50p 412.50p 412.50p 412.50p 0
27/01/2015 412.50p 412.50p 412.50p 412.50p 0
26/01/2015 412.50p 412.50p 412.50p 412.50p 0
23/01/2015 375.00p 412.50p 375.00p 412.50p 650
22/01/2015 375.00p 375.00p 375.00p 375.00p 0
21/01/2015 362.50p 400.00p 362.50p 375.00p 500
20/01/2015 400.00p 400.00p 362.50p 362.50p 178
19/01/2015 362.50p 425.00p 362.50p 400.00p 1210
16/01/2015 487.50p 487.50p 362.50p 362.50p 641
15/01/2015 537.50p 546.25p 480.00p 487.50p 510
14/01/2015 562.50p 562.50p 562.50p 562.50p 0
13/01/2015 562.50p 562.50p 562.50p 562.50p 100
12/01/2015 550.00p 587.50p 550.00p 562.50p 0
09/01/2015 587.50p 587.50p 587.50p 587.50p 0
08/01/2015 562.50p 587.50p 562.50p 587.50p 0
07/01/2015 562.50p 562.50p 562.50p 562.50p 0
06/01/2015 525.00p 562.50p 525.00p 562.50p 500
05/01/2015 525.00p 525.00p 525.00p 525.00p 0
02/01/2015 512.50p 525.00p 512.50p 525.00p 0
31/12/2014 512.50p 512.50p 512.50p 512.50p 0
30/12/2014 450.00p 512.50p 450.00p 512.50p 1175
29/12/2014 450.00p 450.00p 450.00p 450.00p 0
24/12/2014 437.50p 450.00p 412.50p 450.00p 851
23/12/2014 375.00p 520.00p 375.00p 437.50p 2948
22/12/2014 350.00p 375.00p 350.00p 375.00p 0
19/12/2014 350.00p 350.00p 350.00p 350.00p 0
18/12/2014 350.00p 350.00p 337.50p 350.00p 0
17/12/2014 337.50p 337.50p 337.50p 337.50p 0
16/12/2014 375.00p 375.00p 337.50p 337.50p 75
15/12/2014 462.50p 462.50p 375.00p 375.00p 300
12/12/2014 462.50p 462.50p 425.00p 462.50p 0
11/12/2014 462.50p 462.50p 462.50p 462.50p 0
10/12/2014 462.50p 475.00p 462.50p 462.50p 0
09/12/2014 550.00p 550.00p 462.50p 462.50p 525
08/12/2014 550.00p 550.00p 550.00p 550.00p 0
05/12/2014 550.00p 550.00p 550.00p 550.00p 0
04/12/2014 550.00p 550.00p 550.00p 550.00p 0
03/12/2014 550.00p 550.00p 550.00p 550.00p 0
02/12/2014 550.00p 550.00p 550.00p 550.00p 0
01/12/2014 550.00p 550.00p 550.00p 550.00p 0
28/11/2014 550.00p 550.00p 550.00p 550.00p 0
27/11/2014 550.00p 550.00p 550.00p 550.00p 0
26/11/2014 550.00p 550.00p 550.00p 550.00p 0
25/11/2014 550.00p 550.00p 550.00p 550.00p 0
24/11/2014 550.00p 550.00p 550.00p 550.00p 0
21/11/2014 550.00p 550.00p 550.00p 550.00p 0
20/11/2014 575.00p 575.00p 550.00p 550.00p 200
19/11/2014 575.00p 575.00p 575.00p 575.00p 0
18/11/2014 575.00p 575.00p 575.00p 575.00p 0
17/11/2014 575.00p 575.00p 575.00p 575.00p 0
14/11/2014 575.00p 575.00p 575.00p 575.00p 0
13/11/2014 575.00p 575.00p 575.00p 575.00p 0
12/11/2014 575.00p 575.00p 575.00p 575.00p 0
11/11/2014 575.00p 575.00p 575.00p 575.00p 0
10/11/2014 575.00p 575.00p 575.00p 575.00p 0
07/11/2014 575.00p 575.00p 575.00p 575.00p 0
06/11/2014 575.00p 575.00p 560.00p 575.00p 45
05/11/2014 612.50p 612.50p 575.00p 575.00p 75
04/11/2014 625.00p 625.00p 612.50p 612.50p 0
03/11/2014 625.00p 625.00p 608.75p 625.00p 148
31/10/2014 625.00p 625.00p 625.00p 625.00p 0
30/10/2014 625.00p 625.00p 625.00p 625.00p 0
29/10/2014 625.00p 625.00p 600.00p 625.00p 30
28/10/2014 625.00p 625.00p 625.00p 625.00p 0
27/10/2014 662.50p 662.50p 625.00p 625.00p 100
24/10/2014 662.50p 662.50p 662.50p 662.50p 0
23/10/2014 637.50p 668.40p 637.50p 662.50p 781
22/10/2014 600.00p 637.50p 587.50p 637.50p 0
21/10/2014 587.50p 587.50p 587.50p 587.50p 0
20/10/2014 600.00p 600.00p 575.00p 587.50p 0
17/10/2014 575.00p 575.00p 575.00p 575.00p 0
16/10/2014 575.00p 595.00p 575.00p 575.00p 51
15/10/2014 637.50p 637.50p 575.00p 575.00p 1024
14/10/2014 675.00p 675.00p 600.00p 637.50p 100
13/10/2014 675.00p 675.00p 675.00p 675.00p 0
10/10/2014 700.00p 750.00p 675.00p 675.00p 0
09/10/2014 750.00p 750.00p 750.00p 750.00p 0
08/10/2014 750.00p 750.00p 750.00p 750.00p 0
07/10/2014 725.00p 750.00p 725.00p 750.00p 0
06/10/2014 725.00p 725.00p 725.00p 725.00p 0
03/10/2014 737.50p 800.00p 725.00p 725.00p 410
02/10/2014 900.00p 900.00p 850.00p 850.00p 0
01/10/2014 900.00p 900.00p 900.00p 900.00p 0
30/09/2014 900.00p 900.00p 900.00p 900.00p 0
29/09/2014 900.00p 900.00p 900.00p 900.00p 0
26/09/2014 900.00p 900.00p 900.00p 900.00p 0
25/09/2014 900.00p 900.00p 900.00p 900.00p 0
24/09/2014 900.00p 900.00p 900.00p 900.00p 0
23/09/2014 900.00p 900.00p 900.00p 900.00p 0
22/09/2014 900.00p 900.00p 900.00p 900.00p 0
19/09/2014 850.00p 900.00p 850.00p 900.00p 449
18/09/2014 850.00p 900.00p 850.00p 850.00p 0
17/09/2014 900.00p 900.00p 783.86p 900.00p 200
16/09/2014 900.00p 900.00p 825.00p 900.00p 377
15/09/2014 850.00p 900.00p 807.55p 900.00p 2079
12/09/2014 762.50p 850.00p 762.50p 850.00p 0
11/09/2014 762.50p 762.50p 762.50p 762.50p 0
10/09/2014 825.00p 825.00p 750.00p 762.50p 125
09/09/2014 825.00p 850.00p 825.00p 825.00p 0
08/09/2014 850.00p 850.00p 826.00p 850.00p 100
05/09/2014 962.50p 962.50p 850.00p 850.00p 305
04/09/2014 1,000.00p 1,000.00p 950.00p 962.50p 200
03/09/2014 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
02/09/2014 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
01/09/2014 1,050.00p 1,050.00p 1,000.00p 1,050.00p 0
29/08/2014 1,000.00p 1,050.00p 1,000.00p 1,000.00p 760
28/08/2014 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
27/08/2014 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
26/08/2014 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
22/08/2014 1,000.00p 1,050.00p 950.00p 1,000.00p 318
21/08/2014 950.00p 1,000.00p 750.00p 1,000.00p 1931
20/08/2014 950.00p 950.00p 948.00p 950.00p 5750
19/08/2014 950.00p 950.00p 950.00p 950.00p 0
18/08/2014 900.00p 950.00p 900.00p 950.00p 50

*Close Price adjusted for both dividends and splits