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
26/09/2018 27.25p 27.28p 26.05p 26.25p 134568
25/09/2018 27.00p 27.40p 27.00p 27.25p 75571
24/09/2018 28.75p 28.75p 27.40p 27.40p 163763
21/09/2018 29.25p 29.25p 28.00p 28.75p 352596
20/09/2018 30.25p 30.29p 28.65p 29.25p 114611
19/09/2018 30.25p 30.49p 30.00p 30.25p 50142
18/09/2018 29.25p 30.40p 29.25p 30.25p 202926
17/09/2018 29.50p 30.00p 29.00p 29.25p 390259
14/09/2018 28.75p 33.50p 28.51p 30.00p 540397
13/09/2018 28.25p 29.00p 28.25p 28.75p 68061
12/09/2018 29.75p 29.98p 29.00p 29.25p 61761
11/09/2018 29.75p 30.00p 29.65p 29.75p 97412
10/09/2018 31.75p 31.75p 29.20p 29.75p 259403
07/09/2018 31.25p 31.50p 31.00p 31.25p 25910
06/09/2018 31.25p 31.40p 31.00p 31.25p 23888
05/09/2018 31.00p 32.00p 30.30p 31.50p 242002
04/09/2018 31.75p 31.84p 31.00p 31.50p 178787
03/09/2018 31.75p 32.00p 31.50p 31.75p 46797
31/08/2018 31.75p 32.00p 31.50p 31.75p 86521
30/08/2018 33.25p 33.25p 31.55p 31.75p 367971
29/08/2018 33.25p 33.48p 33.00p 33.25p 112125
28/08/2018 33.25p 33.70p 33.03p 33.25p 328498
24/08/2018 36.50p 36.50p 33.03p 33.25p 903308
23/08/2018 36.50p 36.70p 36.00p 36.50p 78789
22/08/2018 36.00p 36.75p 35.50p 36.50p 232294
21/08/2018 35.00p 36.75p 34.10p 36.00p 509459
20/08/2018 37.00p 37.00p 33.50p 35.00p 1213404
17/08/2018 48.50p 48.50p 34.99p 37.00p 2046738
16/08/2018 48.50p 55.00p 46.90p 48.50p 532239
15/08/2018 59.50p 59.50p 53.10p 54.50p 223089
14/08/2018 53.50p 65.00p 53.50p 58.50p 526221
13/08/2018 51.50p 57.00p 51.50p 53.50p 200121
10/08/2018 55.00p 57.99p 50.50p 51.50p 384829
09/08/2018 50.50p 56.49p 49.30p 55.00p 635222
08/08/2018 54.00p 54.48p 48.50p 50.50p 365605
07/08/2018 58.50p 58.50p 53.75p 54.50p 129041
06/08/2018 57.50p 59.75p 57.16p 58.50p 151658
03/08/2018 56.50p 68.25p 55.20p 58.50p 603174
02/08/2018 53.50p 59.00p 53.50p 57.50p 75801
01/08/2018 57.50p 57.70p 52.46p 53.50p 137963
31/07/2018 56.00p 59.50p 51.51p 57.50p 350164
30/07/2018 72.50p 89.99p 55.55p 56.00p 889826
27/07/2018 45.50p 62.40p 45.50p 58.50p 463728
26/07/2018 45.50p 45.90p 45.50p 45.50p 2770
25/07/2018 46.50p 47.00p 45.00p 45.50p 122227
24/07/2018 46.50p 48.20p 46.50p 46.50p 10500
23/07/2018 48.00p 48.50p 46.50p 46.50p 62878
20/07/2018 47.00p 49.00p 43.30p 48.00p 192088
19/07/2018 45.50p 47.00p 42.30p 47.00p 337866
18/07/2018 47.50p 47.50p 45.10p 45.50p 47057
17/07/2018 48.50p 49.70p 45.00p 47.50p 248038
16/07/2018 51.00p 51.00p 47.50p 47.50p 37544
13/07/2018 51.00p 51.63p 49.00p 51.00p 34569
12/07/2018 52.50p 52.50p 48.10p 51.00p 110829
11/07/2018 49.00p 55.00p 48.75p 52.50p 106885
10/07/2018 47.50p 50.00p 46.30p 49.00p 34580
09/07/2018 48.50p 49.67p 46.25p 47.50p 184497
06/07/2018 47.00p 48.50p 47.00p 48.50p 92282
05/07/2018 48.00p 48.40p 46.30p 47.00p 108991
04/07/2018 48.00p 48.40p 47.75p 48.00p 27972
03/07/2018 47.00p 48.90p 46.00p 48.00p 128804
02/07/2018 49.50p 51.70p 47.00p 47.00p 238518
29/06/2018 49.50p 50.08p 47.50p 49.50p 160586
28/06/2018 48.50p 51.90p 46.80p 47.50p 85060
27/06/2018 48.00p 50.22p 47.75p 48.50p 123911
26/06/2018 48.00p 51.90p 48.00p 48.00p 54486
25/06/2018 50.50p 50.50p 48.00p 48.00p 66652
22/06/2018 48.00p 50.50p 48.00p 50.50p 77199
21/06/2018 51.00p 52.50p 47.50p 48.00p 109344
20/06/2018 52.50p 52.50p 47.70p 51.00p 158692
19/06/2018 52.50p 52.75p 50.50p 52.50p 71020
18/06/2018 52.50p 55.00p 52.35p 52.50p 60116
15/06/2018 52.50p 54.90p 50.00p 52.50p 84933
14/06/2018 48.00p 59.50p 48.00p 52.50p 464035
13/06/2018 53.50p 53.50p 45.30p 48.00p 383965
12/06/2018 53.50p 54.70p 52.00p 53.50p 28111
11/06/2018 54.00p 55.00p 52.00p 53.50p 71658
08/06/2018 54.00p 55.00p 52.50p 54.00p 34308
07/06/2018 52.50p 54.00p 51.10p 54.00p 101773
06/06/2018 52.50p 54.00p 52.05p 52.50p 30701
05/06/2018 52.50p 53.75p 51.01p 52.50p 39230
04/06/2018 52.50p 52.50p 51.00p 52.50p 26124
01/06/2018 51.00p 52.90p 51.00p 52.50p 73107
31/05/2018 60.00p 65.00p 50.50p 51.00p 247717
30/05/2018 62.50p 62.50p 50.30p 56.00p 210614
29/05/2018 62.50p 63.00p 60.15p 62.50p 48949
25/05/2018 70.00p 70.00p 61.25p 62.50p 168040
24/05/2018 70.00p 75.00p 66.10p 70.00p 28360
23/05/2018 62.50p 70.00p 62.50p 70.00p 121817
22/05/2018 70.00p 72.70p 62.50p 62.50p 140357
21/05/2018 62.50p 71.90p 62.50p 70.00p 139247
18/05/2018 70.00p 71.70p 61.80p 62.50p 213927
17/05/2018 65.00p 84.50p 57.50p 70.00p 1442732
16/05/2018 47.50p 67.00p 45.00p 63.50p 432307
15/05/2018 47.50p 47.50p 44.30p 47.50p 93438
14/05/2018 50.00p 50.00p 45.45p 47.50p 48101
11/05/2018 47.50p 50.00p 45.00p 47.50p 289652
10/05/2018 47.50p 49.00p 45.00p 47.50p 120290
09/05/2018 47.50p 47.50p 45.00p 47.50p 60023
08/05/2018 47.50p 47.50p 45.53p 47.50p 65440
04/05/2018 47.50p 47.50p 46.00p 47.50p 58890
03/05/2018 47.50p 47.50p 46.30p 47.50p 66849
02/05/2018 47.50p 47.90p 46.10p 47.50p 86094
01/05/2018 47.50p 48.10p 47.10p 47.50p 9907
30/04/2018 50.00p 50.70p 47.50p 47.50p 43096
27/04/2018 50.00p 51.40p 48.00p 50.00p 37523
26/04/2018 50.00p 51.70p 48.10p 50.00p 27475
25/04/2018 47.50p 52.00p 47.50p 50.00p 62127
24/04/2018 47.50p 48.90p 45.00p 47.50p 49435
23/04/2018 47.50p 49.00p 45.30p 47.50p 52374
20/04/2018 45.00p 49.90p 44.10p 47.50p 122283
19/04/2018 47.50p 47.50p 44.25p 45.00p 78248
18/04/2018 47.50p 47.50p 44.50p 47.50p 49594
17/04/2018 50.00p 51.90p 43.10p 47.50p 200403
16/04/2018 50.00p 52.90p 47.63p 50.00p 104696
13/04/2018 47.50p 51.90p 47.50p 50.00p 59948
12/04/2018 47.50p 50.00p 47.50p 47.50p 37989
11/04/2018 50.00p 50.00p 45.00p 47.50p 113953
10/04/2018 50.00p 53.50p 45.00p 50.00p 19438
09/04/2018 52.50p 52.80p 45.00p 50.00p 94766
06/04/2018 47.50p 57.50p 47.50p 52.50p 205986
05/04/2018 47.50p 52.50p 45.00p 47.50p 72580
04/04/2018 47.50p 49.70p 47.50p 47.50p 10163
03/04/2018 52.50p 54.70p 47.50p 47.50p 148314
29/03/2018 50.00p 54.75p 50.00p 52.50p 66404
28/03/2018 50.00p 53.90p 50.00p 50.00p 45973
27/03/2018 52.50p 52.50p 50.00p 50.00p 78462
26/03/2018 50.00p 52.50p 49.10p 52.50p 42436
23/03/2018 52.50p 59.00p 49.75p 50.00p 152084
22/03/2018 47.50p 52.50p 45.00p 52.50p 131377
21/03/2018 52.50p 52.50p 47.50p 47.50p 73709
20/03/2018 52.50p 55.00p 46.00p 52.50p 343217
19/03/2018 57.50p 57.90p 51.50p 52.50p 138378
16/03/2018 57.50p 60.00p 56.10p 57.50p 170409
15/03/2018 57.50p 59.25p 56.80p 57.50p 18789
14/03/2018 60.00p 64.00p 56.00p 57.50p 124989
13/03/2018 60.00p 60.90p 55.00p 60.00p 150307
12/03/2018 65.00p 68.10p 59.50p 60.00p 87818
09/03/2018 62.50p 65.00p 60.65p 65.00p 60649
08/03/2018 62.50p 63.00p 60.00p 62.50p 71379
07/03/2018 65.00p 65.00p 61.60p 62.50p 19854
06/03/2018 62.50p 65.00p 61.30p 65.00p 92838
05/03/2018 65.00p 65.90p 61.20p 62.50p 129833
02/03/2018 67.50p 67.50p 65.25p 67.50p 16826
01/03/2018 65.00p 70.00p 64.34p 67.50p 55970
28/02/2018 65.00p 69.00p 64.10p 65.00p 92621
27/02/2018 62.50p 65.90p 62.50p 65.00p 82765
26/02/2018 65.00p 66.90p 60.00p 62.50p 145257
23/02/2018 65.00p 65.90p 63.10p 65.00p 114005
22/02/2018 67.50p 67.50p 63.10p 65.00p 39968
21/02/2018 67.50p 69.00p 63.10p 67.50p 59922
20/02/2018 70.00p 70.00p 65.10p 67.50p 122952
19/02/2018 65.00p 70.00p 65.00p 70.00p 137205
16/02/2018 70.00p 70.25p 65.00p 65.00p 27332
15/02/2018 62.50p 70.00p 62.30p 70.00p 112230
14/02/2018 67.50p 67.50p 61.00p 62.50p 67946
13/02/2018 67.50p 67.50p 65.75p 67.50p 16090
12/02/2018 65.00p 68.90p 65.00p 67.50p 46527
09/02/2018 65.00p 70.00p 65.00p 65.00p 86835
08/02/2018 65.00p 75.00p 65.00p 67.50p 217943
07/02/2018 62.50p 68.00p 62.50p 65.00p 62324
06/02/2018 65.00p 65.00p 62.50p 62.50p 12471
05/02/2018 62.50p 66.50p 61.60p 65.00p 192354
02/02/2018 65.00p 65.00p 62.00p 62.50p 112943
01/02/2018 67.50p 67.50p 64.00p 65.00p 86052
31/01/2018 67.50p 67.50p 65.00p 67.50p 89630
30/01/2018 70.00p 70.00p 66.70p 67.50p 23917
29/01/2018 67.50p 72.25p 61.60p 70.00p 436758
26/01/2018 65.00p 67.50p 63.30p 67.50p 184376
25/01/2018 65.00p 65.90p 64.10p 65.00p 74384
24/01/2018 67.50p 67.50p 65.00p 65.00p 57070
23/01/2018 67.50p 67.70p 65.30p 67.50p 70691
22/01/2018 72.50p 72.50p 66.00p 67.50p 73840
19/01/2018 67.50p 74.00p 65.00p 72.50p 205149
18/01/2018 67.50p 69.90p 65.75p 67.50p 73432
17/01/2018 65.00p 74.75p 64.10p 67.50p 195688
16/01/2018 67.50p 67.50p 62.50p 62.50p 78198
15/01/2018 67.50p 68.75p 65.00p 67.50p 124736
12/01/2018 72.50p 72.50p 65.50p 67.50p 107716
11/01/2018 77.50p 77.50p 71.10p 72.50p 73459
10/01/2018 62.50p 78.90p 61.10p 77.50p 451559
09/01/2018 62.50p 63.40p 60.60p 62.50p 69274
08/01/2018 62.50p 64.25p 58.50p 62.50p 133309
05/01/2018 62.50p 65.00p 56.00p 62.50p 216005
04/01/2018 62.50p 64.70p 55.00p 60.00p 246994
03/01/2018 62.50p 65.00p 60.50p 62.50p 86806
02/01/2018 67.50p 67.50p 61.30p 62.50p 75756
29/12/2017 67.50p 67.50p 65.30p 67.50p 47134
28/12/2017 67.50p 69.00p 65.25p 67.50p 55750
27/12/2017 67.50p 69.40p 65.25p 67.50p 13925
22/12/2017 70.00p 71.90p 66.00p 67.50p 60082
21/12/2017 62.50p 74.90p 62.50p 70.00p 213362
20/12/2017 62.50p 65.99p 61.25p 62.50p 84305
19/12/2017 57.50p 64.40p 56.70p 62.50p 97386
18/12/2017 65.00p 65.00p 56.50p 57.50p 170424
15/12/2017 67.50p 69.00p 60.00p 62.50p 200649
14/12/2017 67.50p 67.50p 65.00p 67.50p 75773
13/12/2017 67.50p 69.90p 63.10p 67.50p 168116
12/12/2017 65.00p 68.90p 63.10p 67.50p 42288
11/12/2017 72.50p 72.50p 65.00p 68.00p 164827

*Close Price adjusted for both dividends and splits