Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Canadian Overseas Petroleum Limited (DI) (COPL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2016 | 387.50p | 387.50p | 360.00p | 387.50p | 34566 |
| 12/05/2016 | 387.50p | 387.50p | 360.00p | 387.50p | 1526 |
| 11/05/2016 | 387.50p | 387.50p | 350.00p | 387.50p | 114 |
| 10/05/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 09/05/2016 | 387.50p | 400.00p | 387.50p | 387.50p | 0 |
| 06/05/2016 | 387.50p | 400.00p | 385.00p | 387.50p | 910 |
| 05/05/2016 | 387.50p | 387.50p | 362.01p | 387.50p | 1153 |
| 04/05/2016 | 387.50p | 400.00p | 360.00p | 387.50p | 2450 |
| 03/05/2016 | 400.00p | 400.00p | 380.00p | 387.50p | 500 |
| 29/04/2016 | 400.00p | 410.00p | 355.00p | 400.00p | 9407 |
| 28/04/2016 | 375.00p | 424.00p | 375.00p | 400.00p | 7174 |
| 27/04/2016 | 375.00p | 375.00p | 355.00p | 375.00p | 1300 |
| 26/04/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 2395 |
| 25/04/2016 | 375.00p | 375.00p | 365.00p | 375.00p | 3086 |
| 22/04/2016 | 400.00p | 400.00p | 337.50p | 375.00p | 4298 |
| 21/04/2016 | 412.50p | 412.50p | 407.50p | 412.50p | 633 |
| 20/04/2016 | 375.00p | 523.00p | 375.00p | 412.50p | 12228 |
| 19/04/2016 | 375.00p | 386.25p | 375.00p | 375.00p | 250 |
| 18/04/2016 | 375.00p | 380.00p | 375.00p | 375.00p | 500 |
| 15/04/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/04/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/04/2016 | 387.50p | 415.00p | 350.00p | 375.00p | 1562 |
| 12/04/2016 | 375.00p | 390.00p | 375.00p | 387.50p | 750 |
| 11/04/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/04/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/04/2016 | 387.50p | 387.50p | 370.00p | 375.00p | 500 |
| 06/04/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 05/04/2016 | 387.50p | 410.00p | 365.00p | 387.50p | 502 |
| 04/04/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 01/04/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 31/03/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 30/03/2016 | 425.00p | 425.00p | 387.50p | 387.50p | 500 |
| 29/03/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/03/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/03/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/03/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/03/2016 | 425.00p | 425.00p | 400.00p | 425.00p | 16 |
| 18/03/2016 | 425.00p | 425.00p | 412.50p | 425.00p | 225 |
| 17/03/2016 | 425.00p | 425.00p | 412.50p | 425.00p | 50 |
| 16/03/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/03/2016 | 425.00p | 440.00p | 425.00p | 425.00p | 225 |
| 14/03/2016 | 362.50p | 425.00p | 355.00p | 425.00p | 1035 |
| 11/03/2016 | 325.00p | 362.50p | 325.00p | 362.50p | 500 |
| 10/03/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 09/03/2016 | 275.00p | 312.50p | 275.00p | 312.50p | 479 |
| 08/03/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/03/2016 | 237.50p | 275.00p | 237.50p | 275.00p | 244 |
| 04/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 02/03/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/03/2016 | 237.50p | 260.00p | 237.50p | 237.50p | 77 |
| 29/02/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/02/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 25/02/2016 | 237.50p | 237.50p | 205.00p | 237.50p | 50 |
| 24/02/2016 | 237.50p | 262.50p | 237.50p | 237.50p | 0 |
| 23/02/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 22/02/2016 | 237.50p | 262.50p | 233.01p | 262.50p | 221 |
| 19/02/2016 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 18/02/2016 | 212.50p | 250.00p | 212.50p | 237.50p | 364 |
| 17/02/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/02/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/02/2016 | 175.00p | 200.00p | 175.00p | 200.00p | 0 |
| 12/02/2016 | 175.00p | 175.00p | 150.00p | 175.00p | 25 |
| 11/02/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/02/2016 | 212.50p | 212.50p | 175.00p | 175.00p | 0 |
| 09/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 05/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 04/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 02/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 01/02/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 29/01/2016 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 28/01/2016 | 212.50p | 212.50p | 200.00p | 212.50p | 0 |
| 27/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/01/2016 | 200.00p | 214.00p | 200.00p | 200.00p | 19 |
| 22/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/01/2016 | 200.00p | 200.00p | 172.10p | 200.00p | 52 |
| 20/01/2016 | 200.00p | 200.00p | 150.00p | 200.00p | 95 |
| 19/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 18/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/01/2016 | 200.00p | 215.00p | 200.00p | 200.00p | 17 |
| 14/01/2016 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 13/01/2016 | 200.00p | 235.00p | 200.00p | 200.00p | 25 |
| 12/01/2016 | 200.00p | 200.00p | 150.00p | 200.00p | 41 |
| 11/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 05/01/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 04/01/2016 | 187.50p | 215.00p | 187.50p | 187.50p | 180 |
| 31/12/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/12/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 29/12/2015 | 187.50p | 225.00p | 187.50p | 187.50p | 0 |
| 24/12/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/12/2015 | 175.00p | 225.00p | 175.00p | 225.00p | 716 |
| 22/12/2015 | 150.00p | 175.00p | 125.00p | 175.00p | 100 |
| 21/12/2015 | 212.50p | 212.50p | 149.00p | 150.00p | 1038 |
| 18/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 17/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 16/12/2015 | 212.50p | 225.00p | 212.50p | 212.50p | 28 |
| 15/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 11/12/2015 | 212.50p | 225.00p | 212.50p | 212.50p | 219 |
| 10/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 08/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 07/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 04/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 03/12/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 02/12/2015 | 225.00p | 225.00p | 212.50p | 212.50p | 0 |
| 01/12/2015 | 225.00p | 237.50p | 225.00p | 225.00p | 0 |
| 30/11/2015 | 225.00p | 237.50p | 225.00p | 237.50p | 0 |
| 27/11/2015 | 250.00p | 250.00p | 237.50p | 237.50p | 0 |
| 26/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/11/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/11/2015 | 262.50p | 262.50p | 235.00p | 250.00p | 556 |
| 17/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 16/11/2015 | 262.50p | 300.00p | 262.50p | 262.50p | 30 |
| 13/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 12/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 11/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 10/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/11/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/11/2015 | 262.50p | 300.00p | 262.50p | 262.50p | 0 |
| 05/11/2015 | 325.00p | 325.00p | 300.00p | 300.00p | 0 |
| 04/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/11/2015 | 325.00p | 340.00p | 325.00p | 325.00p | 22 |
| 02/11/2015 | 312.50p | 325.00p | 312.50p | 325.00p | 0 |
| 30/10/2015 | 312.50p | 325.00p | 312.50p | 325.00p | 0 |
| 29/10/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/10/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/10/2015 | 325.00p | 340.00p | 325.00p | 325.00p | 3 |
| 26/10/2015 | 312.50p | 325.00p | 312.50p | 325.00p | 0 |
| 23/10/2015 | 312.50p | 345.66p | 312.50p | 312.50p | 269 |
| 22/10/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/10/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 20/10/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 19/10/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/10/2015 | 325.00p | 325.00p | 310.00p | 312.50p | 279 |
| 15/10/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/10/2015 | 325.00p | 325.00p | 323.96p | 325.00p | 56 |
| 13/10/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/10/2015 | 312.50p | 340.00p | 312.50p | 325.00p | 200 |
| 09/10/2015 | 275.00p | 312.50p | 275.00p | 312.50p | 195 |
| 08/10/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/10/2015 | 225.00p | 300.00p | 225.00p | 275.00p | 2620 |
| 06/10/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/10/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/10/2015 | 225.00p | 225.00p | 201.00p | 225.00p | 0 |
| 01/10/2015 | 212.50p | 237.50p | 212.50p | 225.00p | 0 |
| 30/09/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 29/09/2015 | 275.00p | 275.00p | 212.50p | 212.50p | 195 |
| 28/09/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 25/09/2015 | 275.00p | 300.00p | 275.00p | 275.00p | 2000 |
| 24/09/2015 | 312.50p | 312.50p | 275.00p | 275.00p | 125 |
| 23/09/2015 | 262.50p | 365.00p | 262.50p | 312.50p | 9245 |
| 22/09/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 21/09/2015 | 275.00p | 275.00p | 262.50p | 262.50p | 183 |
| 18/09/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 17/09/2015 | 287.50p | 287.50p | 265.00p | 275.00p | 500 |
| 16/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 15/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 14/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 11/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 10/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 09/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 08/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 04/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 03/09/2015 | 287.50p | 320.00p | 287.50p | 287.50p | 44 |
| 02/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/09/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/08/2015 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 27/08/2015 | 312.50p | 312.50p | 287.50p | 287.50p | 100 |
| 26/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 25/08/2015 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 24/08/2015 | 325.00p | 325.00p | 312.50p | 312.50p | 0 |
| 21/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/08/2015 | 325.00p | 350.00p | 325.00p | 325.00p | 25 |
| 14/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/08/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 31/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/07/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
*Close Price adjusted for both dividends and splits