Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Canadian Overseas Petroleum Limited (DI) (COPL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 21/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/07/2015 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 02/07/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 01/07/2015 | 350.00p | 350.00p | 337.50p | 337.50p | 0 |
| 30/06/2015 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/06/2015 | 362.50p | 362.50p | 345.00p | 350.00p | 480 |
| 26/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/06/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 23/06/2015 | 425.00p | 425.00p | 412.50p | 412.50p | 500 |
| 22/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/06/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/06/2015 | 425.00p | 437.50p | 425.00p | 425.00p | 0 |
| 17/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 16/06/2015 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 15/06/2015 | 462.50p | 462.50p | 437.50p | 437.50p | 150 |
| 12/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 11/06/2015 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 10/06/2015 | 487.50p | 487.50p | 462.50p | 462.50p | 4 |
| 09/06/2015 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 08/06/2015 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 05/06/2015 | 487.50p | 498.36p | 487.50p | 487.50p | 4 |
| 04/06/2015 | 462.50p | 500.00p | 462.50p | 487.50p | 980 |
| 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 |
*Close Price adjusted for both dividends and splits