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
29/09/2021 29.25p 31.88p 28.50p 30.75p 3501564
28/09/2021 30.25p 30.40p 29.00p 29.50p 2563380
27/09/2021 32.00p 32.00p 24.00p 30.50p 9897384
24/09/2021 33.50p 33.50p 31.50p 32.00p 2491307
23/09/2021 34.25p 34.25p 32.00p 32.30p 4384517
22/09/2021 33.25p 34.50p 33.00p 34.00p 588524
21/09/2021 34.00p 34.44p 32.66p 33.20p 1153768
20/09/2021 36.50p 36.94p 33.50p 34.00p 2877159
17/09/2021 38.25p 38.25p 36.15p 37.00p 1309909
16/09/2021 39.00p 40.00p 36.60p 38.30p 2927492
15/09/2021 35.75p 39.50p 35.10p 37.50p 2918082
14/09/2021 34.50p 36.70p 33.51p 35.90p 2030410
13/09/2021 33.50p 34.98p 33.10p 34.25p 2364602
10/09/2021 31.25p 35.00p 31.03p 33.50p 9948884
09/09/2021 32.00p 32.50p 30.60p 31.50p 5592934
08/09/2021 33.25p 33.50p 31.50p 32.50p 2035210
07/09/2021 33.25p 34.40p 31.00p 33.10p 3397175
06/09/2021 34.50p 34.77p 33.00p 33.10p 2390373
03/09/2021 36.50p 37.00p 34.00p 35.00p 2896419
02/09/2021 35.50p 38.74p 35.00p 36.50p 4271471
01/09/2021 34.50p 37.97p 33.50p 35.50p 14506508
31/08/2021 34.50p 34.90p 32.63p 34.50p 2858836
27/08/2021 35.25p 35.25p 33.50p 35.00p 2852179
26/08/2021 36.25p 36.67p 34.50p 35.20p 2514305
25/08/2021 36.50p 36.90p 34.59p 35.50p 3015762
24/08/2021 35.50p 38.80p 35.50p 36.50p 3466530
23/08/2021 38.00p 38.00p 34.10p 35.50p 6217994
20/08/2021 38.50p 40.90p 37.61p 38.00p 5234776
19/08/2021 40.50p 41.00p 37.00p 38.00p 8625902
18/08/2021 39.50p 43.90p 39.21p 42.00p 10476298
17/08/2021 57.50p 64.00p 40.00p 40.40p 44906532
16/08/2021 38.00p 38.00p 38.00p 38.00p 0
13/08/2021 38.00p 38.00p 38.00p 38.00p 0
12/08/2021 38.00p 38.00p 38.00p 38.00p 0
11/08/2021 38.00p 38.00p 38.00p 38.00p 0
10/08/2021 38.00p 38.00p 38.00p 38.00p 0
09/08/2021 38.00p 38.00p 38.00p 38.00p 0
06/08/2021 38.00p 38.00p 38.00p 38.00p 0
05/08/2021 38.00p 38.00p 38.00p 38.00p 0
04/08/2021 38.00p 38.00p 38.00p 38.00p 0
03/08/2021 38.00p 38.00p 38.00p 38.00p 0
02/08/2021 38.00p 38.00p 38.00p 38.00p 0
30/07/2021 38.00p 38.00p 38.00p 38.00p 0
29/07/2021 38.00p 38.00p 38.00p 38.00p 0
28/07/2021 38.00p 38.00p 38.00p 38.00p 0
27/07/2021 38.00p 38.00p 38.00p 38.00p 0
26/07/2021 38.00p 38.00p 38.00p 38.00p 0
23/07/2021 38.00p 38.00p 38.00p 38.00p 0
22/07/2021 38.00p 38.00p 38.00p 38.00p 0
21/07/2021 38.00p 38.00p 38.00p 38.00p 0
19/07/2021 38.00p 38.00p 38.00p 38.00p 0
16/07/2021 38.00p 38.00p 38.00p 38.00p 0
15/07/2021 38.00p 38.00p 38.00p 38.00p 0
14/07/2021 38.00p 38.00p 38.00p 38.00p 0
13/07/2021 38.00p 38.00p 38.00p 38.00p 0
12/07/2021 38.00p 38.00p 38.00p 38.00p 0
09/07/2021 38.00p 38.00p 38.00p 38.00p 0
08/07/2021 38.00p 38.00p 38.00p 38.00p 0
07/07/2021 38.00p 38.00p 38.00p 38.00p 0
06/07/2021 38.00p 38.00p 38.00p 38.00p 0
05/07/2021 38.00p 38.00p 38.00p 38.00p 0
02/07/2021 38.00p 38.00p 38.00p 38.00p 0
01/07/2021 38.00p 38.00p 38.00p 38.00p 0
30/06/2021 38.00p 38.00p 38.00p 38.00p 0
29/06/2021 38.00p 38.00p 38.00p 38.00p 0
28/06/2021 38.00p 38.00p 38.00p 38.00p 0
25/06/2021 36.00p 38.00p 38.00p 38.00p 0
24/06/2021 36.00p 38.00p 38.00p 38.00p 0
23/06/2021 36.00p 38.00p 38.00p 38.00p 0
22/06/2021 36.00p 38.00p 38.00p 38.00p 0
21/06/2021 36.00p 38.00p 38.00p 38.00p 0
18/06/2021 36.00p 38.00p 38.00p 38.00p 0
17/06/2021 36.00p 38.00p 38.00p 38.00p 0
16/06/2021 36.00p 48.00p 38.00p 38.00p 0
15/06/2021 36.00p 38.00p 38.00p 38.00p 0
14/06/2021 36.00p 38.00p 38.00p 38.00p 0
11/06/2021 36.00p 38.00p 38.00p 38.00p 0
10/06/2021 36.00p 38.00p 38.00p 38.00p 0
09/06/2021 36.00p 38.00p 38.00p 38.00p 0
08/06/2021 36.00p 38.00p 38.00p 38.00p 0
07/06/2021 36.00p 38.00p 38.00p 38.00p 0
04/06/2021 36.00p 38.00p 36.00p 38.00p 0
03/06/2021 36.00p 38.00p 38.00p 38.00p 0
02/06/2021 36.00p 38.00p 38.00p 38.00p 0
01/06/2021 36.00p 38.00p 38.00p 38.00p 0
28/05/2021 36.00p 38.00p 38.00p 38.00p 0
27/05/2021 36.00p 38.00p 38.00p 38.00p 0
26/05/2021 36.00p 38.00p 38.00p 38.00p 0
25/05/2021 36.00p 38.00p 38.00p 38.00p 0
24/05/2021 36.00p 38.00p 38.00p 38.00p 0
21/05/2021 36.00p 38.00p 38.00p 38.00p 0
20/05/2021 36.00p 38.00p 38.00p 38.00p 0
19/05/2021 36.00p 38.00p 38.00p 38.00p 0
18/05/2021 36.00p 38.00p 38.00p 38.00p 0
17/05/2021 36.00p 38.00p 38.00p 38.00p 0
14/05/2021 36.00p 38.00p 38.00p 38.00p 0
13/05/2021 36.00p 38.00p 38.00p 38.00p 0
12/05/2021 36.00p 38.00p 38.00p 38.00p 0
11/05/2021 36.00p 38.00p 38.00p 38.00p 0
10/05/2021 36.00p 38.00p 38.00p 38.00p 0
07/05/2021 36.00p 38.00p 38.00p 38.00p 0
06/05/2021 36.00p 38.00p 38.00p 38.00p 0
05/05/2021 36.00p 38.00p 38.00p 38.00p 0
04/05/2021 36.00p 38.00p 38.00p 38.00p 0
30/04/2021 36.00p 38.00p 38.00p 38.00p 0
29/04/2021 36.00p 38.00p 38.00p 38.00p 0
28/04/2021 36.00p 38.00p 38.00p 38.00p 0
27/04/2021 36.00p 38.00p 38.00p 38.00p 0
26/04/2021 36.00p 38.00p 38.00p 38.00p 0
23/04/2021 36.00p 38.00p 38.00p 38.00p 0
22/04/2021 36.00p 47.00p 38.00p 38.00p 12080
21/04/2021 36.00p 38.00p 38.00p 38.00p 0
20/04/2021 36.00p 38.00p 38.00p 38.00p 0
19/04/2021 36.00p 38.00p 38.00p 38.00p 0
16/04/2021 36.00p 38.00p 38.00p 38.00p 0
15/04/2021 36.00p 38.00p 38.00p 38.00p 0
14/04/2021 36.00p 38.00p 38.00p 38.00p 0
13/04/2021 36.00p 38.00p 38.00p 38.00p 0
12/04/2021 36.00p 38.00p 38.00p 38.00p 0
09/04/2021 36.00p 38.00p 38.00p 38.00p 0
08/04/2021 36.00p 38.00p 38.00p 38.00p 0
07/04/2021 36.00p 38.00p 38.00p 38.00p 0
06/04/2021 36.00p 38.00p 38.00p 38.00p 0
01/04/2021 36.00p 38.00p 38.00p 38.00p 0
31/03/2021 36.00p 38.00p 38.00p 38.00p 0
30/03/2021 36.00p 38.00p 38.00p 38.00p 0
29/03/2021 36.00p 80.50p 38.00p 38.00p 1010
26/03/2021 36.00p 80.70p 38.00p 38.00p 8140
25/03/2021 36.00p 80.00p 38.00p 38.00p 0
24/03/2021 36.00p 38.00p 38.00p 38.00p 0
23/03/2021 36.00p 38.00p 38.00p 38.00p 0
22/03/2021 36.00p 38.00p 38.00p 38.00p 0
19/03/2021 36.00p 38.00p 38.00p 38.00p 0
18/03/2021 36.00p 38.00p 38.00p 38.00p 0
17/03/2021 36.00p 38.00p 38.00p 38.00p 0
16/03/2021 36.00p 39.60p 34.26p 38.00p 19012092
15/03/2021 34.50p 37.00p 34.10p 35.00p 10277412
12/03/2021 33.75p 36.00p 33.50p 35.00p 4566923
11/03/2021 34.25p 35.00p 33.50p 34.00p 2846769
10/03/2021 34.50p 35.00p 33.50p 34.25p 2718553
09/03/2021 34.00p 36.99p 33.00p 34.50p 8449534
08/03/2021 34.25p 39.00p 34.03p 37.50p 4817801
05/03/2021 36.00p 36.25p 34.00p 34.25p 749886
04/03/2021 36.25p 36.75p 34.75p 36.00p 1094226
03/03/2021 37.50p 37.50p 35.01p 36.50p 882573
02/03/2021 36.50p 38.00p 36.50p 38.00p 1484100
01/03/2021 34.75p 39.00p 34.68p 36.50p 3825219
26/02/2021 34.50p 35.50p 33.01p 34.75p 2241444
25/02/2021 35.00p 37.00p 34.06p 35.00p 1350712
24/02/2021 29.50p 37.90p 29.50p 34.00p 3102816
23/02/2021 31.00p 31.22p 29.00p 29.50p 553754
22/02/2021 32.00p 32.38p 29.25p 31.00p 964160
19/02/2021 30.50p 32.50p 28.56p 32.50p 1851411
18/02/2021 32.00p 35.00p 29.80p 29.80p 5869876
17/02/2021 26.75p 32.40p 26.50p 29.50p 3817336
16/02/2021 27.25p 27.50p 26.25p 26.75p 1181633
15/02/2021 27.50p 27.50p 25.75p 27.25p 604848
12/02/2021 27.25p 27.96p 26.50p 26.50p 542803
11/02/2021 27.25p 29.00p 26.00p 27.25p 457656
10/02/2021 25.75p 28.95p 25.60p 27.70p 1345892
09/02/2021 26.00p 26.80p 24.50p 25.75p 588314
08/02/2021 27.00p 28.00p 25.00p 26.00p 601888
05/02/2021 25.25p 26.88p 24.50p 26.00p 569497
04/02/2021 24.50p 26.00p 24.00p 25.25p 805533
03/02/2021 22.75p 25.00p 22.51p 24.50p 2099453
02/02/2021 23.50p 23.95p 22.00p 22.00p 907895
01/02/2021 25.50p 25.50p 23.00p 23.00p 1102115
29/01/2021 24.50p 26.10p 23.60p 24.50p 1150176
28/01/2021 24.50p 24.99p 23.20p 24.50p 378198
27/01/2021 25.25p 25.25p 24.00p 24.25p 1091729
26/01/2021 27.25p 27.25p 25.00p 25.00p 1192554
25/01/2021 26.00p 27.88p 25.85p 26.60p 1673999
22/01/2021 27.00p 27.00p 25.80p 26.00p 553817
21/01/2021 29.50p 32.99p 26.56p 27.00p 2588177
20/01/2021 25.25p 26.00p 24.20p 26.00p 1723349
19/01/2021 25.00p 25.40p 24.20p 25.25p 1156491
18/01/2021 26.25p 26.50p 24.78p 25.00p 1683894
15/01/2021 26.50p 27.00p 26.03p 26.25p 268393
14/01/2021 26.50p 27.00p 26.00p 26.50p 1344520
13/01/2021 27.00p 28.00p 25.50p 26.50p 922293
12/01/2021 25.25p 27.13p 24.10p 27.00p 2007956
11/01/2021 23.75p 24.95p 23.50p 24.50p 997884
08/01/2021 25.00p 25.77p 21.38p 24.60p 3354406
07/01/2021 28.00p 28.38p 24.25p 25.50p 1159218
06/01/2021 22.50p 29.00p 22.50p 28.00p 2360202
05/01/2021 23.00p 24.00p 21.60p 22.50p 656522
04/01/2021 24.50p 25.99p 22.41p 23.00p 1219493
31/12/2020 23.75p 26.00p 23.00p 23.80p 1158396
30/12/2020 23.50p 26.00p 22.10p 23.25p 3715094
29/12/2020 28.00p 33.00p 28.00p 30.50p 1426388
24/12/2020 24.50p 28.99p 23.60p 28.00p 968676
23/12/2020 23.50p 25.79p 21.66p 24.50p 740221
22/12/2020 23.75p 25.50p 23.00p 23.50p 634324
21/12/2020 24.00p 27.99p 23.01p 23.75p 1756878
18/12/2020 22.00p 25.99p 20.51p 24.00p 1447825
17/12/2020 25.00p 25.50p 21.11p 21.75p 1897107
16/12/2020 22.50p 33.59p 22.50p 25.00p 2679372
15/12/2020 20.50p 20.99p 17.50p 19.00p 347074
14/12/2020 22.50p 22.50p 19.00p 20.50p 279882
11/12/2020 21.00p 24.00p 20.77p 22.50p 501718

*Close Price adjusted for both dividends and splits