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
24/02/2017 140.00p 145.00p 137.70p 142.50p 11531
23/02/2017 137.50p 142.00p 137.50p 140.00p 12980
22/02/2017 147.50p 147.50p 137.50p 137.50p 21280
21/02/2017 147.50p 147.50p 142.50p 147.50p 2510
20/02/2017 147.50p 149.75p 143.30p 147.50p 7087
17/02/2017 152.50p 158.00p 141.50p 147.50p 30568
16/02/2017 137.50p 152.50p 130.50p 152.50p 50361
15/02/2017 137.50p 139.00p 135.25p 137.50p 8119
14/02/2017 142.50p 142.50p 136.00p 137.50p 20345
13/02/2017 145.00p 145.00p 138.00p 142.50p 24089
10/02/2017 140.00p 150.00p 138.00p 145.00p 7647
09/02/2017 142.50p 142.50p 131.50p 137.50p 31520
08/02/2017 130.00p 150.70p 128.00p 142.50p 75148
07/02/2017 140.00p 144.00p 132.50p 132.50p 37922
06/02/2017 140.00p 147.80p 130.00p 140.00p 27429
03/02/2017 152.50p 152.50p 145.00p 147.50p 36001
02/02/2017 152.50p 157.00p 150.00p 152.50p 26482
01/02/2017 155.00p 158.75p 152.00p 152.50p 17495
31/01/2017 162.50p 162.50p 150.00p 155.00p 28131
30/01/2017 170.00p 170.00p 161.00p 162.50p 16561
27/01/2017 162.50p 172.00p 162.00p 170.00p 43782
26/01/2017 172.50p 175.00p 161.50p 162.50p 33185
25/01/2017 185.00p 185.00p 171.00p 172.50p 36602
24/01/2017 180.00p 190.00p 176.50p 185.00p 42283
23/01/2017 180.00p 184.00p 176.50p 180.00p 16883
20/01/2017 182.50p 187.50p 178.00p 180.00p 36389
19/01/2017 187.50p 187.50p 176.00p 182.50p 55623
18/01/2017 202.50p 202.50p 181.00p 187.50p 53481
17/01/2017 182.50p 215.00p 182.50p 202.50p 202852
16/01/2017 190.00p 196.00p 180.00p 182.50p 25446
13/01/2017 185.00p 197.00p 185.00p 190.00p 46812
12/01/2017 180.00p 195.00p 175.00p 185.00p 68182
11/01/2017 182.50p 185.00p 177.50p 177.50p 58566
10/01/2017 200.00p 200.00p 185.50p 187.50p 93041
09/01/2017 207.50p 211.50p 193.30p 200.00p 90561
06/01/2017 212.50p 223.50p 205.25p 207.50p 85886
05/01/2017 235.00p 245.00p 212.50p 212.50p 181460
04/01/2017 197.50p 242.50p 197.50p 230.00p 273536
03/01/2017 162.50p 185.00p 162.50p 182.50p 169814
30/12/2016 162.50p 165.00p 162.00p 162.50p 26347
29/12/2016 165.00p 172.00p 161.75p 162.50p 86720
28/12/2016 165.00p 174.00p 157.00p 165.00p 137690
23/12/2016 162.50p 174.00p 160.00p 162.50p 75944
22/12/2016 185.00p 190.00p 160.00p 162.50p 297549
21/12/2016 160.00p 195.00p 160.00p 172.50p 308880
20/12/2016 162.50p 184.00p 130.25p 162.50p 469972
19/12/2016 325.00p 350.00p 125.00p 155.00p 944129
16/12/2016 737.50p 820.00p 728.00p 800.00p 60456
15/12/2016 750.00p 774.75p 700.00p 737.50p 32637
14/12/2016 812.50p 812.50p 775.00p 787.50p 14821
13/12/2016 825.00p 885.00p 818.00p 825.00p 26522
12/12/2016 750.00p 836.00p 750.00p 825.00p 31586
09/12/2016 762.50p 765.00p 728.00p 750.00p 44895
08/12/2016 787.50p 837.50p 778.00p 787.50p 50135
07/12/2016 837.50p 845.00p 787.50p 787.50p 35472
06/12/2016 837.50p 881.00p 828.00p 837.50p 18032
05/12/2016 912.50p 912.50p 842.50p 862.50p 15963
02/12/2016 937.50p 941.25p 912.50p 912.50p 6643
01/12/2016 887.50p 960.00p 885.00p 950.00p 23819
30/11/2016 912.50p 912.50p 876.25p 887.50p 19834
29/11/2016 962.50p 969.00p 910.00p 912.50p 30212
28/11/2016 962.50p 983.00p 961.00p 962.50p 21736
25/11/2016 975.00p 989.00p 962.50p 962.50p 18039
24/11/2016 987.50p 999.00p 962.50p 975.00p 21312
23/11/2016 1,025.00p 1,078.25p 965.25p 987.50p 72578
22/11/2016 1,037.50p 1,037.50p 975.00p 1,025.00p 30105
21/11/2016 1,012.50p 1,050.00p 1,005.00p 1,012.50p 30135
18/11/2016 1,037.50p 1,037.50p 999.75p 1,012.50p 19240
17/11/2016 1,050.00p 1,050.00p 1,025.00p 1,037.50p 17689
16/11/2016 1,050.00p 1,075.00p 1,032.00p 1,037.50p 15590
15/11/2016 1,050.00p 1,050.00p 987.00p 1,050.00p 19582
14/11/2016 987.50p 1,065.00p 965.00p 1,050.00p 22017
11/11/2016 1,037.50p 1,050.00p 949.00p 987.50p 18426
10/11/2016 962.50p 1,037.50p 962.50p 1,037.50p 29559
09/11/2016 850.00p 985.00p 831.25p 975.00p 53837
08/11/2016 937.50p 937.50p 885.00p 925.00p 19839
07/11/2016 950.00p 950.00p 925.00p 937.50p 9728
04/11/2016 937.50p 959.00p 932.50p 950.00p 16295
03/11/2016 1,000.00p 1,000.00p 957.50p 962.50p 15011
02/11/2016 1,012.50p 1,027.00p 965.00p 1,000.00p 22604
01/11/2016 1,037.50p 1,037.50p 1,000.00p 1,012.50p 31326
31/10/2016 1,087.50p 1,087.50p 1,037.50p 1,037.50p 20447
28/10/2016 1,037.50p 1,142.20p 1,037.50p 1,087.50p 44430
27/10/2016 1,062.50p 1,062.50p 1,013.00p 1,037.50p 25041
26/10/2016 1,012.50p 1,065.00p 1,012.50p 1,062.50p 21243
25/10/2016 1,075.00p 1,075.00p 1,022.50p 1,050.00p 24163
24/10/2016 1,075.00p 1,119.00p 1,000.00p 1,062.50p 39675
21/10/2016 962.50p 1,187.50p 962.50p 1,112.50p 86250
20/10/2016 925.00p 998.00p 900.00p 962.50p 41805
19/10/2016 800.00p 971.25p 800.00p 925.00p 62716
18/10/2016 800.00p 819.00p 792.00p 800.00p 4955
17/10/2016 812.50p 825.00p 790.00p 800.00p 11286
14/10/2016 812.50p 824.00p 781.00p 812.50p 10071
13/10/2016 812.50p 812.50p 777.50p 812.50p 5639
12/10/2016 825.00p 825.00p 797.50p 812.50p 5574
11/10/2016 800.00p 840.00p 788.00p 825.00p 14028
10/10/2016 812.50p 814.00p 787.50p 787.50p 14357
07/10/2016 812.50p 820.00p 801.00p 812.50p 7521
06/10/2016 800.00p 844.00p 800.00p 812.50p 14350
05/10/2016 762.50p 875.00p 762.50p 800.00p 22440
04/10/2016 762.50p 780.00p 731.00p 762.50p 11107
03/10/2016 750.00p 770.00p 733.25p 762.50p 10235
30/09/2016 750.00p 750.00p 733.25p 750.00p 7678
29/09/2016 750.00p 762.50p 725.00p 725.00p 7004
28/09/2016 762.50p 768.00p 741.00p 750.00p 14308
27/09/2016 750.00p 800.00p 738.75p 762.50p 31359
26/09/2016 750.00p 750.00p 737.00p 750.00p 1362
23/09/2016 750.00p 768.75p 750.00p 762.50p 3998
22/09/2016 800.00p 800.00p 730.00p 750.00p 23907
21/09/2016 812.50p 812.50p 772.50p 800.00p 23098
20/09/2016 712.50p 862.50p 712.50p 812.50p 75360
19/09/2016 675.00p 725.00p 665.00p 712.50p 14007
16/09/2016 675.00p 692.50p 665.00p 675.00p 1883
15/09/2016 675.00p 695.00p 665.00p 675.00p 2187
14/09/2016 687.50p 700.00p 660.00p 687.50p 31587
13/09/2016 650.00p 650.00p 618.50p 637.50p 21379
12/09/2016 675.00p 692.50p 626.00p 650.00p 17670
09/09/2016 675.00p 695.00p 668.00p 675.00p 6811
08/09/2016 675.00p 680.00p 650.00p 675.00p 5636
07/09/2016 675.00p 685.00p 665.00p 675.00p 6242
06/09/2016 725.00p 725.00p 676.00p 687.50p 14546
05/09/2016 675.00p 729.75p 665.00p 725.00p 22396
02/09/2016 612.50p 697.00p 600.00p 675.00p 21052
01/09/2016 650.00p 660.00p 612.50p 612.50p 4457
31/08/2016 687.50p 687.50p 615.00p 650.00p 11597
30/08/2016 725.00p 735.00p 676.00p 687.50p 3055
26/08/2016 750.00p 750.00p 730.00p 737.50p 1000
25/08/2016 750.00p 760.00p 727.50p 750.00p 2481
24/08/2016 750.00p 764.00p 730.00p 750.00p 1049
23/08/2016 725.00p 750.00p 724.75p 750.00p 2552
22/08/2016 750.00p 750.00p 710.00p 725.00p 7343
19/08/2016 750.00p 800.00p 688.00p 750.00p 15632
18/08/2016 750.00p 825.00p 725.00p 737.50p 9695
17/08/2016 675.00p 787.50p 665.00p 775.00p 10631
16/08/2016 675.00p 700.00p 662.50p 675.00p 2186
15/08/2016 675.00p 675.00p 652.50p 675.00p 3122
12/08/2016 650.00p 675.00p 635.00p 675.00p 5420
11/08/2016 637.50p 673.75p 637.50p 662.50p 5859
10/08/2016 662.50p 662.50p 625.00p 637.50p 7172
09/08/2016 700.00p 705.00p 650.00p 662.50p 16671
08/08/2016 600.00p 692.50p 600.00p 675.00p 35772
05/08/2016 600.00p 640.00p 580.00p 600.00p 12561
04/08/2016 525.00p 653.30p 525.00p 600.00p 87771
03/08/2016 462.50p 522.50p 462.50p 512.50p 7419
02/08/2016 475.00p 480.00p 426.00p 462.50p 22832
01/08/2016 475.00p 500.00p 460.00p 500.00p 2518
29/07/2016 475.00p 483.50p 456.00p 475.00p 1239
28/07/2016 487.50p 491.00p 455.00p 475.00p 5567
27/07/2016 487.50p 500.00p 485.00p 487.50p 1755
26/07/2016 512.50p 518.25p 475.00p 487.50p 9376
25/07/2016 512.50p 522.25p 512.50p 512.50p 4573
22/07/2016 500.00p 520.00p 500.00p 512.50p 5974
21/07/2016 500.00p 514.00p 491.50p 500.00p 12639
20/07/2016 512.50p 525.00p 485.00p 500.00p 9908
19/07/2016 537.50p 560.00p 500.00p 512.50p 12880
18/07/2016 475.00p 551.00p 475.00p 550.00p 14000
15/07/2016 500.00p 500.00p 460.00p 475.00p 3369
14/07/2016 500.00p 512.50p 476.00p 500.00p 16125
13/07/2016 462.50p 508.50p 425.00p 475.00p 44447
12/07/2016 400.00p 462.50p 400.00p 425.00p 25688
11/07/2016 387.50p 407.60p 350.00p 400.00p 27187
08/07/2016 387.50p 387.50p 376.00p 387.50p 7832
07/07/2016 400.00p 400.00p 375.00p 387.50p 1764
06/07/2016 350.00p 411.00p 350.00p 400.00p 7587
05/07/2016 350.00p 374.75p 350.00p 350.00p 5009
04/07/2016 337.50p 350.00p 337.50p 350.00p 3629
01/07/2016 337.50p 351.00p 336.00p 337.50p 9754
30/06/2016 362.50p 365.00p 335.00p 337.50p 15134
29/06/2016 325.00p 390.00p 325.00p 362.50p 15019
28/06/2016 325.00p 346.00p 315.00p 325.00p 8731
27/06/2016 312.50p 325.00p 300.00p 325.00p 8050
24/06/2016 300.00p 330.00p 300.00p 325.00p 8564
23/06/2016 350.00p 350.00p 325.00p 350.00p 10720
22/06/2016 350.00p 350.00p 330.00p 350.00p 1932
21/06/2016 350.00p 350.00p 325.00p 350.00p 2202
20/06/2016 350.00p 350.00p 315.00p 350.00p 16332
17/06/2016 337.50p 350.00p 325.00p 350.00p 9331
16/06/2016 375.00p 375.00p 332.50p 337.50p 6182
15/06/2016 375.00p 375.00p 350.00p 375.00p 5790
14/06/2016 375.00p 375.00p 355.00p 375.00p 9710
13/06/2016 375.00p 375.00p 365.10p 375.00p 1041
10/06/2016 375.00p 384.00p 365.00p 375.00p 10385
09/06/2016 375.00p 385.00p 361.80p 375.00p 9307
08/06/2016 362.50p 395.00p 361.00p 375.00p 11204
07/06/2016 350.00p 367.50p 350.00p 362.50p 7886
06/06/2016 350.00p 389.00p 331.00p 350.00p 25846
03/06/2016 362.50p 375.00p 345.00p 350.00p 7454
02/06/2016 387.50p 440.00p 362.50p 362.50p 20877
01/06/2016 362.50p 390.00p 362.50p 387.50p 1281
31/05/2016 362.50p 366.25p 361.25p 362.50p 282
27/05/2016 375.00p 375.00p 355.00p 362.50p 946
26/05/2016 375.00p 375.00p 365.00p 375.00p 1028
25/05/2016 375.00p 375.00p 375.00p 375.00p 0
24/05/2016 375.00p 375.00p 375.00p 375.00p 0
23/05/2016 375.00p 375.00p 375.00p 375.00p 0
20/05/2016 375.00p 375.00p 375.00p 375.00p 0
19/05/2016 375.00p 375.00p 375.00p 375.00p 0
18/05/2016 375.00p 375.00p 365.00p 375.00p 50
17/05/2016 387.50p 387.50p 362.01p 375.00p 81
16/05/2016 387.50p 387.50p 352.50p 387.50p 3853

*Close Price adjusted for both dividends and splits