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
10/12/2020 20.00p 22.70p 19.00p 21.00p 280852
09/12/2020 19.00p 22.00p 17.26p 20.00p 404990
08/12/2020 19.00p 19.40p 18.00p 19.00p 153019
07/12/2020 18.50p 19.88p 18.00p 19.00p 100616
04/12/2020 18.50p 19.70p 17.75p 18.50p 122436
03/12/2020 17.50p 19.00p 17.00p 18.50p 441002
02/12/2020 19.00p 19.19p 17.33p 17.50p 208715
01/12/2020 18.50p 19.89p 16.60p 19.00p 425962
30/11/2020 19.50p 19.50p 18.00p 18.50p 398269
27/11/2020 19.50p 19.98p 19.00p 19.50p 269054
26/11/2020 20.00p 20.00p 19.00p 19.50p 236295
25/11/2020 20.50p 20.79p 19.00p 20.00p 399401
24/11/2020 20.50p 21.94p 19.50p 20.50p 230420
23/11/2020 22.00p 22.60p 19.00p 20.00p 332968
20/11/2020 20.50p 22.99p 20.06p 22.00p 194972
19/11/2020 21.00p 21.85p 19.00p 20.50p 227991
18/11/2020 21.00p 22.82p 20.10p 20.50p 303493
17/11/2020 21.50p 22.00p 19.12p 21.00p 519382
16/11/2020 22.50p 24.00p 20.00p 22.50p 434536
13/11/2020 23.00p 25.00p 22.00p 22.50p 335771
12/11/2020 25.00p 25.00p 22.00p 23.00p 456181
11/11/2020 25.00p 25.70p 23.75p 25.00p 131101
10/11/2020 25.00p 26.00p 24.00p 25.00p 244180
09/11/2020 23.00p 26.99p 22.88p 25.00p 312912
06/11/2020 21.00p 24.00p 20.41p 23.00p 342794
05/11/2020 21.50p 21.50p 19.80p 20.00p 251687
04/11/2020 21.00p 22.30p 20.30p 21.50p 200796
03/11/2020 22.00p 22.77p 20.33p 21.00p 331300
02/11/2020 23.00p 23.40p 20.03p 22.00p 669581
30/10/2020 20.50p 24.00p 19.22p 23.00p 678363
29/10/2020 22.50p 22.50p 19.00p 20.50p 1624727
28/10/2020 23.50p 23.68p 21.44p 22.50p 733273
27/10/2020 25.00p 25.00p 23.00p 23.50p 553007
26/10/2020 28.00p 29.00p 24.00p 25.00p 1424578
23/10/2020 30.50p 31.50p 27.15p 29.00p 550150
22/10/2020 25.00p 32.25p 23.75p 30.50p 1035728
21/10/2020 27.50p 28.17p 23.50p 26.00p 880937
20/10/2020 28.00p 29.00p 25.33p 27.50p 874384
19/10/2020 29.00p 30.92p 27.12p 28.50p 520652
16/10/2020 30.00p 31.66p 28.00p 29.00p 703120
15/10/2020 29.00p 35.00p 28.00p 30.50p 869500
14/10/2020 28.50p 31.69p 28.00p 29.00p 433657
13/10/2020 25.00p 32.00p 24.25p 28.50p 1560345
12/10/2020 26.00p 26.00p 23.01p 25.00p 425289
09/10/2020 26.00p 26.78p 24.29p 26.00p 269649
08/10/2020 28.50p 28.50p 25.00p 26.00p 410119
07/10/2020 29.50p 29.50p 27.00p 28.00p 164787
06/10/2020 29.00p 30.55p 27.56p 29.50p 291707
05/10/2020 26.50p 30.90p 25.55p 29.00p 314270
02/10/2020 28.00p 28.50p 25.00p 26.50p 439046
01/10/2020 31.00p 31.00p 27.00p 28.00p 548433
30/09/2020 31.00p 36.25p 30.56p 31.50p 1008437
29/09/2020 24.00p 34.99p 23.61p 31.00p 2051991
28/09/2020 21.00p 24.90p 20.00p 23.50p 744044
25/09/2020 24.00p 24.00p 20.33p 21.00p 667541
24/09/2020 25.00p 25.00p 21.06p 24.00p 993338
23/09/2020 25.50p 26.30p 24.30p 25.00p 379006
22/09/2020 26.50p 27.50p 24.16p 25.50p 471526
21/09/2020 29.50p 29.50p 25.06p 26.50p 671249
18/09/2020 30.00p 30.50p 28.50p 29.50p 401079
17/09/2020 33.00p 33.00p 29.00p 29.50p 421476
16/09/2020 31.00p 34.50p 30.41p 33.00p 399365
15/09/2020 34.00p 34.00p 30.00p 31.00p 1126514
14/09/2020 32.50p 35.00p 31.15p 35.00p 494019
11/09/2020 33.50p 33.70p 31.15p 32.50p 408815
10/09/2020 35.00p 35.30p 33.00p 33.50p 774548
09/09/2020 35.50p 35.79p 34.03p 35.00p 381060
08/09/2020 37.50p 38.50p 35.10p 35.50p 448148
07/09/2020 34.50p 42.40p 34.00p 37.50p 874412
04/09/2020 36.50p 37.98p 34.50p 34.50p 401413
03/09/2020 37.00p 37.98p 35.00p 36.50p 436780
02/09/2020 35.00p 37.80p 34.33p 37.00p 492382
01/09/2020 38.00p 39.38p 33.88p 35.00p 714737
28/08/2020 36.00p 41.00p 36.00p 38.50p 472317
27/08/2020 38.00p 39.40p 36.30p 36.50p 545114
26/08/2020 37.50p 38.70p 37.30p 38.00p 367684
25/08/2020 36.50p 40.50p 36.50p 37.50p 468042
24/08/2020 40.00p 41.20p 36.50p 36.50p 691519
21/08/2020 40.00p 41.37p 37.10p 40.00p 630787
20/08/2020 41.75p 43.94p 38.86p 40.00p 910012
19/08/2020 40.00p 45.00p 37.31p 43.00p 1094214
18/08/2020 42.50p 44.30p 38.16p 40.00p 1507413
17/08/2020 41.50p 46.00p 40.66p 42.00p 1487274
14/08/2020 37.50p 42.94p 35.00p 42.00p 1438276
13/08/2020 36.00p 38.50p 33.00p 37.50p 1753292
12/08/2020 39.00p 39.00p 35.50p 35.50p 1257201
11/08/2020 41.50p 42.70p 38.63p 39.00p 1023043
10/08/2020 41.00p 43.00p 40.28p 41.50p 576038
07/08/2020 44.00p 44.00p 38.66p 41.00p 1430600
06/08/2020 44.50p 49.99p 42.04p 44.00p 1416587
05/08/2020 50.00p 52.50p 44.00p 44.00p 2645638
04/08/2020 40.50p 59.90p 36.30p 49.50p 5676883
03/08/2020 38.50p 42.00p 38.50p 40.50p 998397
31/07/2020 38.50p 39.85p 36.88p 38.50p 651890
30/07/2020 37.50p 39.90p 36.77p 38.50p 521040
29/07/2020 36.00p 39.40p 35.30p 37.50p 605248
28/07/2020 39.50p 39.63p 35.00p 35.50p 924758
27/07/2020 39.00p 40.94p 37.00p 39.50p 796580
24/07/2020 41.50p 43.00p 36.00p 42.00p 2236148
23/07/2020 30.50p 43.75p 30.01p 40.00p 5396966
22/07/2020 30.25p 31.00p 29.00p 30.50p 1184296
21/07/2020 32.50p 33.00p 28.61p 31.00p 1781773
20/07/2020 34.00p 35.00p 31.40p 32.00p 2209668
17/07/2020 34.50p 43.20p 34.50p 38.50p 1823562
16/07/2020 34.50p 37.00p 33.66p 37.00p 860688
15/07/2020 34.50p 37.00p 33.31p 34.50p 785575
14/07/2020 32.50p 36.75p 30.25p 34.50p 1292312
13/07/2020 31.00p 34.50p 29.00p 33.00p 988984
10/07/2020 32.00p 35.98p 29.50p 30.50p 977475
09/07/2020 29.50p 34.50p 27.50p 32.00p 941608
08/07/2020 29.50p 30.97p 27.25p 29.50p 1711060
07/07/2020 31.50p 31.75p 29.03p 29.50p 607084
06/07/2020 28.50p 34.00p 28.40p 30.00p 1129173
03/07/2020 31.00p 31.87p 28.50p 28.50p 966843
02/07/2020 30.75p 32.20p 28.63p 31.00p 1608901
01/07/2020 33.00p 35.00p 30.00p 32.00p 1812027
30/06/2020 35.50p 35.70p 32.05p 33.00p 2151491
29/06/2020 36.00p 41.89p 34.90p 35.50p 2200235
26/06/2020 36.50p 49.70p 36.05p 44.00p 2215990
25/06/2020 34.00p 37.75p 30.66p 36.50p 1149240
24/06/2020 35.00p 37.40p 33.00p 35.00p 1339571
23/06/2020 36.00p 40.50p 33.00p 35.00p 4183983
22/06/2020 30.25p 49.10p 30.00p 40.75p 6236626
19/06/2020 29.75p 30.99p 22.75p 30.25p 2524060
18/06/2020 20.75p 33.88p 20.10p 28.50p 6642425
17/06/2020 15.25p 22.00p 15.25p 20.75p 2710635
16/06/2020 12.00p 17.50p 12.00p 15.25p 3437636
15/06/2020 13.00p 13.00p 11.90p 12.00p 711648
12/06/2020 14.00p 14.30p 11.77p 13.00p 752749
11/06/2020 13.50p 15.34p 13.06p 14.00p 668639
10/06/2020 12.00p 15.96p 11.16p 13.50p 1242080
09/06/2020 12.00p 14.00p 11.00p 12.00p 1079028
08/06/2020 13.50p 13.52p 12.00p 12.00p 922516
05/06/2020 14.75p 15.95p 11.75p 13.25p 3432170
04/06/2020 7.50p 19.20p 7.43p 14.50p 9349828
03/06/2020 7.00p 8.98p 6.82p 7.50p 1721714
02/06/2020 6.50p 7.49p 6.06p 6.75p 558672
01/06/2020 5.00p 7.03p 4.40p 6.50p 1289822
29/05/2020 5.00p 5.20p 4.00p 5.00p 624783
28/05/2020 5.00p 5.70p 4.04p 5.00p 219272
27/05/2020 5.00p 5.80p 4.70p 5.00p 200001
26/05/2020 5.00p 5.90p 4.93p 5.00p 80950
22/05/2020 4.50p 6.00p 4.44p 5.00p 537891
21/05/2020 4.50p 5.00p 4.05p 4.50p 466570
20/05/2020 3.75p 4.98p 3.75p 4.00p 611110
19/05/2020 3.75p 3.89p 3.56p 3.75p 208393
18/05/2020 3.25p 3.90p 3.25p 3.75p 306825
15/05/2020 3.75p 3.85p 3.10p 3.25p 979315
14/05/2020 4.00p 4.19p 3.51p 3.75p 491210
13/05/2020 3.00p 4.48p 3.00p 4.00p 990178
12/05/2020 4.75p 4.99p 3.68p 4.50p 1338708
11/05/2020 5.00p 5.27p 4.50p 4.50p 619428
07/05/2020 5.00p 5.44p 4.50p 4.50p 464554
06/05/2020 4.75p 5.49p 4.50p 4.70p 279640
05/05/2020 4.75p 5.00p 4.00p 4.75p 788706
04/05/2020 5.25p 5.25p 4.50p 4.75p 536689
01/05/2020 5.75p 5.96p 4.70p 4.70p 875047
30/04/2020 7.25p 8.00p 5.51p 5.75p 1218098
29/04/2020 7.00p 7.50p 6.70p 7.00p 583284
28/04/2020 6.50p 7.45p 6.41p 7.00p 306592
27/04/2020 5.25p 6.70p 5.05p 6.50p 526447
24/04/2020 5.25p 5.72p 4.92p 5.25p 278699
23/04/2020 4.25p 6.50p 4.25p 5.25p 836077
22/04/2020 3.75p 4.70p 3.67p 4.70p 365389
21/04/2020 3.75p 4.00p 3.63p 3.75p 74602
20/04/2020 3.75p 4.13p 3.53p 3.75p 467826
17/04/2020 4.00p 4.12p 3.50p 3.75p 410209
16/04/2020 4.00p 4.15p 3.72p 4.00p 406096
15/04/2020 4.00p 4.30p 3.63p 4.10p 299833
14/04/2020 4.25p 4.45p 3.50p 4.00p 342456
09/04/2020 4.45p 4.50p 4.00p 4.25p 365492
08/04/2020 4.75p 5.00p 4.40p 4.45p 839030
07/04/2020 4.75p 5.00p 4.75p 4.75p 207976
06/04/2020 5.00p 5.03p 3.20p 4.75p 5115424
03/04/2020 5.25p 5.48p 4.31p 5.25p 837868
02/04/2020 5.75p 5.75p 5.15p 5.25p 252435
01/04/2020 5.75p 6.00p 5.26p 5.75p 572022
31/03/2020 5.75p 5.98p 4.80p 5.75p 1140003
30/03/2020 6.75p 6.75p 5.50p 5.75p 781478
27/03/2020 4.50p 7.38p 4.31p 6.75p 1237778
26/03/2020 4.50p 4.95p 4.25p 4.50p 442649
25/03/2020 4.75p 5.40p 4.00p 4.50p 776704
24/03/2020 4.50p 5.40p 4.10p 4.75p 211152
23/03/2020 6.00p 6.00p 4.00p 4.50p 395962
20/03/2020 4.50p 6.60p 4.50p 6.00p 731081
19/03/2020 3.75p 45.00p 3.10p 4.50p 366591
18/03/2020 5.00p 5.00p 3.25p 3.75p 919298
17/03/2020 4.25p 5.80p 4.01p 5.00p 1094552
16/03/2020 5.50p 5.98p 4.00p 4.25p 934116
13/03/2020 6.00p 6.48p 5.00p 5.50p 641886
12/03/2020 6.50p 6.62p 5.00p 6.00p 889141
11/03/2020 7.50p 7.50p 6.61p 6.75p 258179
10/03/2020 7.50p 8.00p 7.02p 7.50p 361720
09/03/2020 9.25p 9.25p 6.70p 7.50p 1224937
06/03/2020 9.75p 9.75p 8.70p 9.50p 273341
05/03/2020 10.25p 11.48p 9.16p 10.00p 992571
04/03/2020 10.50p 10.70p 10.00p 10.25p 244263
03/03/2020 11.25p 11.80p 10.16p 10.50p 692298
02/03/2020 9.75p 12.79p 9.26p 11.25p 2179963
28/02/2020 10.25p 10.49p 8.50p 9.75p 965729

*Close Price adjusted for both dividends and splits