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
20/04/2023 5.50p 6.00p 5.30p 5.70p 10872262
19/04/2023 5.88p 6.00p 5.50p 5.63p 2613797
18/04/2023 6.03p 6.03p 5.50p 5.70p 12149890
17/04/2023 6.23p 6.38p 5.82p 6.13p 8020589
14/04/2023 6.13p 6.80p 6.00p 6.15p 23666856
13/04/2023 6.03p 6.24p 5.80p 6.13p 12393115
12/04/2023 6.13p 6.25p 5.80p 5.90p 6955850
11/04/2023 6.20p 6.40p 6.00p 6.13p 5796242
06/04/2023 5.75p 6.75p 5.50p 6.20p 20682470
05/04/2023 5.88p 6.00p 5.53p 5.75p 2599659
04/04/2023 6.00p 6.25p 5.75p 5.88p 3682252
03/04/2023 6.25p 6.50p 5.50p 5.88p 11713992
31/03/2023 5.25p 7.00p 5.25p 6.25p 13207292
30/03/2023 5.13p 5.50p 5.00p 5.38p 14354742
29/03/2023 5.13p 5.25p 4.75p 5.13p 3926299
28/03/2023 5.18p 5.35p 5.05p 5.13p 4285399
27/03/2023 5.63p 5.75p 5.00p 5.18p 7059701
24/03/2023 5.25p 5.50p 5.00p 5.13p 3895034
23/03/2023 5.38p 5.69p 5.10p 5.25p 1441973
22/03/2023 5.38p 5.75p 5.10p 5.25p 5608799
21/03/2023 5.88p 5.88p 5.21p 5.38p 7043120
20/03/2023 5.93p 6.80p 5.62p 5.68p 19686656
17/03/2023 6.00p 6.10p 5.56p 5.88p 1214657
16/03/2023 5.88p 6.19p 5.83p 6.00p 1452036
15/03/2023 5.88p 6.60p 5.80p 5.88p 5558391
14/03/2023 5.63p 6.20p 5.50p 5.88p 5431564
13/03/2023 5.75p 6.00p 5.27p 5.75p 3472697
10/03/2023 5.63p 6.00p 5.50p 5.75p 2550387
09/03/2023 5.65p 6.25p 5.50p 5.75p 3420084
08/03/2023 5.88p 6.14p 5.55p 5.63p 4511169
07/03/2023 6.13p 6.25p 5.50p 5.88p 3945112
06/03/2023 6.13p 6.25p 6.00p 6.13p 1503493
03/03/2023 6.38p 6.50p 6.00p 6.13p 4018966
02/03/2023 5.88p 6.50p 5.77p 6.38p 5201645
01/03/2023 5.88p 6.50p 5.30p 6.13p 9705911
28/02/2023 6.38p 6.50p 6.00p 6.13p 9214060
27/02/2023 6.25p 6.75p 6.22p 6.50p 3586214
24/02/2023 6.75p 6.76p 6.00p 6.38p 5934513
23/02/2023 6.25p 7.50p 6.06p 6.88p 5877432
22/02/2023 6.38p 6.50p 5.50p 6.25p 17624386
21/02/2023 6.50p 6.62p 6.25p 6.38p 1769932
20/02/2023 6.65p 6.75p 6.00p 6.50p 4502421
17/02/2023 7.13p 7.50p 6.62p 6.65p 10334576
16/02/2023 7.25p 7.25p 6.50p 7.13p 2770103
15/02/2023 7.25p 7.50p 6.50p 7.25p 2104369
14/02/2023 7.25p 7.50p 6.75p 7.00p 2300455
13/02/2023 7.25p 8.00p 7.00p 7.25p 4564070
10/02/2023 7.63p 7.75p 7.00p 7.25p 3752380
09/02/2023 7.63p 8.00p 7.50p 7.63p 2461081
08/02/2023 7.13p 8.25p 6.75p 7.63p 8613871
07/02/2023 7.75p 8.00p 7.00p 7.20p 13116448
06/02/2023 8.00p 8.75p 7.73p 7.80p 7439052
03/02/2023 8.75p 9.50p 7.55p 8.13p 20798862
02/02/2023 5.25p 9.50p 5.25p 8.75p 70840936
01/02/2023 16.20p 16.80p 4.50p 5.70p 87582352
31/01/2023 15.75p 16.80p 15.75p 16.20p 5597222
30/01/2023 15.60p 16.05p 15.00p 15.75p 1847601
27/01/2023 15.55p 15.80p 15.30p 15.60p 1935087
26/01/2023 15.75p 15.89p 15.50p 15.55p 1799928
25/01/2023 15.30p 15.91p 15.26p 15.75p 2034468
24/01/2023 16.20p 16.20p 15.25p 15.25p 1608958
23/01/2023 16.25p 17.49p 16.00p 16.15p 6513001
20/01/2023 15.50p 16.49p 15.40p 15.85p 2205243
19/01/2023 15.25p 15.82p 14.77p 15.50p 1456952
18/01/2023 15.25p 15.50p 14.55p 15.25p 1265628
17/01/2023 15.45p 15.50p 14.75p 15.20p 1319058
16/01/2023 15.70p 15.80p 15.20p 15.45p 943410
13/01/2023 16.20p 16.30p 15.50p 15.75p 1401690
12/01/2023 15.75p 16.40p 15.50p 16.20p 1603088
11/01/2023 15.90p 16.10p 15.74p 15.80p 1211053
10/01/2023 16.45p 16.45p 15.72p 15.90p 1579308
09/01/2023 16.35p 16.80p 15.81p 16.25p 1471510
06/01/2023 16.65p 16.65p 15.00p 16.35p 4310130
05/01/2023 17.10p 17.20p 16.60p 16.70p 2601508
04/01/2023 16.25p 18.00p 16.25p 17.10p 3755303
03/01/2023 19.10p 19.50p 16.00p 16.25p 10945502
30/12/2022 18.15p 19.80p 18.15p 19.00p 5712748
29/12/2022 16.55p 19.50p 16.15p 18.00p 11488033
28/12/2022 14.90p 17.00p 14.77p 16.55p 8989619
23/12/2022 13.75p 15.61p 13.66p 15.00p 5948017
22/12/2022 12.30p 14.30p 12.01p 13.75p 6932437
21/12/2022 12.25p 12.99p 12.21p 12.30p 3259338
20/12/2022 12.55p 12.55p 12.00p 12.20p 1204145
19/12/2022 12.55p 12.77p 12.40p 12.55p 829929
16/12/2022 12.75p 12.95p 12.25p 12.55p 1662471
15/12/2022 12.00p 13.00p 11.70p 12.60p 2194177
14/12/2022 12.35p 12.48p 11.60p 12.00p 3600192
13/12/2022 12.70p 12.70p 12.22p 12.35p 1233740
12/12/2022 13.00p 13.09p 12.50p 12.65p 1030284
09/12/2022 13.00p 13.20p 12.80p 12.80p 796529
08/12/2022 13.10p 13.46p 12.50p 12.76p 1132773
07/12/2022 13.10p 13.38p 13.00p 13.10p 1045877
06/12/2022 13.75p 14.00p 13.00p 13.10p 848935
05/12/2022 13.55p 14.20p 13.13p 13.75p 2248881
02/12/2022 13.55p 13.62p 13.46p 13.55p 186752
01/12/2022 13.65p 13.77p 13.52p 13.55p 358618
30/11/2022 13.60p 13.82p 13.40p 13.65p 1135714
29/11/2022 13.65p 13.80p 13.52p 13.65p 557234
28/11/2022 13.75p 13.85p 13.41p 13.65p 845505
25/11/2022 13.75p 14.20p 13.40p 13.55p 1014668
24/11/2022 13.35p 13.98p 13.30p 13.75p 2356960
23/11/2022 13.80p 14.00p 13.20p 13.40p 1506532
22/11/2022 14.10p 14.10p 13.60p 13.80p 675313
21/11/2022 14.75p 14.90p 14.05p 14.10p 2414985
18/11/2022 13.85p 14.95p 13.60p 14.75p 2051591
17/11/2022 13.75p 14.00p 13.50p 13.85p 2937914
16/11/2022 14.25p 14.35p 13.50p 14.00p 2433520
15/11/2022 14.45p 14.80p 14.06p 14.24p 1512482
14/11/2022 14.50p 14.90p 14.20p 14.80p 1675770
11/11/2022 14.75p 14.96p 14.16p 14.50p 2763361
10/11/2022 15.20p 15.28p 14.50p 14.85p 1273928
09/11/2022 15.30p 15.45p 15.00p 15.20p 1427784
08/11/2022 15.20p 15.70p 15.00p 15.30p 1294443
07/11/2022 14.40p 15.57p 14.30p 15.22p 3208962
04/11/2022 14.95p 15.00p 14.00p 14.45p 3416930
03/11/2022 14.90p 15.00p 14.50p 14.60p 3063287
02/11/2022 15.45p 15.90p 14.75p 15.00p 5278569
01/11/2022 16.05p 17.00p 15.25p 15.40p 5193299
31/10/2022 15.75p 16.50p 15.50p 16.05p 1237878
28/10/2022 15.25p 16.70p 15.11p 15.75p 4227289
27/10/2022 15.75p 15.75p 15.00p 15.00p 1279912
26/10/2022 15.60p 16.28p 15.26p 15.75p 4522739
25/10/2022 14.55p 16.18p 14.38p 15.85p 3369827
24/10/2022 14.75p 14.97p 14.30p 14.55p 2299164
21/10/2022 15.00p 15.00p 14.52p 14.85p 3182579
20/10/2022 15.75p 15.85p 15.00p 15.05p 3221736
19/10/2022 15.85p 16.37p 15.67p 15.75p 2255541
18/10/2022 15.65p 16.30p 15.55p 15.98p 3061736
17/10/2022 15.75p 15.80p 15.00p 15.65p 1332835
14/10/2022 15.10p 16.00p 14.66p 15.75p 3248737
13/10/2022 15.45p 15.45p 14.50p 15.10p 2255325
12/10/2022 16.75p 17.00p 15.30p 15.35p 6360358
11/10/2022 16.30p 16.50p 16.02p 16.30p 1824679
10/10/2022 16.25p 17.00p 16.10p 17.00p 3561222
07/10/2022 15.95p 16.70p 15.80p 16.25p 5437006
06/10/2022 15.75p 16.17p 15.50p 15.95p 5208952
05/10/2022 15.90p 16.80p 15.50p 15.75p 9128386
04/10/2022 15.10p 16.70p 15.00p 15.95p 5192312
03/10/2022 14.10p 15.45p 14.10p 15.04p 2617116
30/09/2022 14.35p 14.65p 14.00p 14.25p 1048339
29/09/2022 14.10p 14.60p 13.95p 14.35p 2576490
28/09/2022 14.25p 14.50p 13.50p 14.10p 2931721
27/09/2022 14.00p 14.69p 13.98p 14.14p 1292859
26/09/2022 13.10p 14.97p 12.85p 14.00p 4371009
23/09/2022 13.65p 14.00p 12.90p 13.10p 1233611
22/09/2022 13.40p 13.70p 13.00p 13.65p 1799459
21/09/2022 14.20p 14.25p 13.20p 13.35p 3200997
20/09/2022 14.95p 15.00p 14.00p 14.20p 1886612
19/09/2022 15.30p 15.53p 14.60p 14.60p 2018924
16/09/2022 15.30p 15.53p 14.60p 14.60p 2018924
15/09/2022 15.55p 15.80p 14.91p 15.30p 1708871
14/09/2022 16.50p 16.50p 14.56p 15.40p 6357190
13/09/2022 16.25p 17.38p 16.22p 16.50p 4965279
12/09/2022 15.20p 16.98p 15.20p 16.06p 6559174
09/09/2022 15.00p 15.18p 14.50p 14.70p 1537807
08/09/2022 15.80p 15.90p 14.92p 15.00p 2152869
07/09/2022 15.20p 16.40p 15.18p 15.85p 3459707
06/09/2022 14.85p 16.00p 14.85p 15.20p 4933260
05/09/2022 13.80p 15.00p 13.65p 14.85p 3242054
02/09/2022 12.85p 14.00p 12.85p 13.70p 1808454
01/09/2022 12.75p 13.10p 12.70p 12.85p 825437
31/08/2022 12.90p 13.08p 12.51p 12.90p 3102617
30/08/2022 13.60p 13.67p 12.60p 12.80p 2350759
29/08/2022 12.90p 14.50p 12.82p 13.60p 6434408
26/08/2022 12.90p 14.50p 12.82p 13.60p 6434408
25/08/2022 12.10p 13.44p 12.02p 12.90p 10178241
24/08/2022 12.10p 12.20p 11.64p 11.75p 3619760
23/08/2022 12.65p 12.80p 12.00p 12.10p 4855920
22/08/2022 13.15p 13.29p 12.50p 12.55p 3813050
19/08/2022 13.40p 13.95p 12.90p 13.10p 3023857
18/08/2022 13.05p 14.00p 13.00p 13.50p 6979544
17/08/2022 13.00p 13.65p 12.56p 13.00p 6512086
16/08/2022 14.10p 14.20p 12.90p 13.00p 6197156
15/08/2022 14.00p 14.00p 13.35p 13.65p 4698477
12/08/2022 14.10p 14.20p 13.61p 13.70p 5756304
11/08/2022 15.25p 15.50p 13.25p 14.20p 9507958
10/08/2022 14.90p 15.20p 14.50p 14.95p 4460743
09/08/2022 16.75p 16.75p 14.56p 14.70p 11423416
08/08/2022 16.95p 17.50p 16.15p 16.75p 4353791
05/08/2022 18.50p 20.50p 17.06p 17.15p 20266536
04/08/2022 17.75p 18.50p 17.17p 18.00p 3600603
03/08/2022 17.25p 18.00p 17.00p 17.75p 3438753
02/08/2022 17.50p 17.85p 17.00p 17.25p 2585552
01/08/2022 18.50p 18.50p 17.05p 17.70p 3496053
29/07/2022 19.25p 19.50p 18.00p 18.25p 2390098
28/07/2022 18.00p 19.81p 17.55p 19.40p 9043747
27/07/2022 17.25p 18.50p 16.73p 18.00p 3475357
26/07/2022 17.10p 18.16p 17.10p 17.50p 5812993
25/07/2022 16.75p 17.47p 16.35p 17.00p 3825340
22/07/2022 21.75p 23.00p 16.18p 17.00p 23528308
21/07/2022 20.25p 22.00p 19.50p 21.95p 2450815
20/07/2022 21.25p 21.25p 19.67p 20.25p 2045004
19/07/2022 19.25p 22.50p 19.25p 21.00p 5771191
18/07/2022 19.50p 20.00p 19.00p 19.50p 1098794
15/07/2022 19.00p 19.50p 18.56p 19.25p 602376
14/07/2022 19.00p 19.40p 18.50p 19.00p 979153
13/07/2022 18.75p 19.30p 18.33p 19.00p 840598
12/07/2022 18.95p 20.00p 18.50p 18.75p 2508189
11/07/2022 16.85p 19.50p 16.80p 19.15p 2907761
08/07/2022 16.15p 16.94p 16.15p 16.85p 1575166

*Close Price adjusted for both dividends and splits