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
24/11/2021 22.25p 23.00p 21.57p 22.50p 1054256
23/11/2021 24.00p 24.40p 22.00p 22.25p 1905344
22/11/2021 22.25p 25.00p 21.37p 24.00p 5681922
19/11/2021 22.50p 22.80p 20.50p 21.00p 3614495
18/11/2021 23.25p 24.00p 20.00p 23.00p 11174241
17/11/2021 26.25p 26.25p 22.85p 22.85p 3340352
16/11/2021 27.25p 27.95p 25.30p 26.25p 2867277
15/11/2021 30.00p 31.90p 26.00p 27.25p 3261173
12/11/2021 28.75p 31.40p 28.70p 29.50p 1620302
11/11/2021 29.75p 29.85p 28.50p 28.75p 953529
10/11/2021 30.00p 30.35p 29.55p 29.75p 485727
09/11/2021 31.25p 31.30p 29.25p 30.00p 1260470
08/11/2021 29.00p 31.50p 28.50p 31.50p 2343483
05/11/2021 27.75p 29.48p 27.57p 29.20p 1288599
04/11/2021 28.50p 28.50p 27.50p 27.75p 1540984
03/11/2021 28.00p 28.75p 28.00p 28.50p 688282
02/11/2021 29.25p 29.30p 27.50p 28.00p 1820810
01/11/2021 30.25p 30.50p 29.01p 29.30p 687349
29/10/2021 30.50p 31.20p 30.02p 30.25p 1374924
28/10/2021 31.75p 32.50p 30.00p 32.00p 754652
27/10/2021 29.50p 32.45p 29.50p 31.75p 2156967
26/10/2021 28.25p 30.50p 28.11p 29.50p 1434317
25/10/2021 27.50p 28.50p 27.17p 28.50p 2297941
22/10/2021 28.25p 28.25p 27.50p 27.65p 1208510
21/10/2021 28.50p 28.50p 27.75p 28.25p 1478607
20/10/2021 28.75p 29.00p 28.00p 28.50p 1030011
19/10/2021 28.50p 29.00p 28.00p 28.80p 1062874
18/10/2021 28.75p 30.00p 28.00p 29.60p 1803084
15/10/2021 29.00p 29.50p 28.00p 28.75p 1557247
14/10/2021 29.50p 29.90p 28.75p 29.90p 389599
13/10/2021 30.25p 30.50p 28.50p 29.50p 1450260
12/10/2021 29.25p 31.00p 29.25p 30.25p 1487798
11/10/2021 29.25p 29.50p 28.25p 29.25p 1894924
08/10/2021 28.75p 29.50p 28.50p 29.25p 850428
07/10/2021 29.75p 30.00p 28.00p 28.50p 1477097
06/10/2021 31.75p 32.50p 29.50p 29.75p 3567293
05/10/2021 28.75p 32.60p 27.63p 31.50p 3918335
04/10/2021 30.25p 31.00p 27.16p 28.60p 2435513
01/10/2021 32.00p 32.00p 29.00p 30.25p 715338
30/09/2021 31.00p 34.00p 30.80p 31.90p 3626577
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

*Close Price adjusted for both dividends and splits