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
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
27/02/2020 10.50p 11.20p 10.01p 10.50p 607242
26/02/2020 11.25p 11.97p 10.01p 10.50p 718482
25/02/2020 12.25p 12.25p 10.50p 11.25p 1149698
24/02/2020 10.50p 12.50p 10.01p 12.50p 2578265
21/02/2020 10.25p 16.00p 10.20p 10.50p 5815003
20/02/2020 9.75p 10.10p 9.20p 9.25p 470857
19/02/2020 10.00p 11.85p 9.06p 9.75p 2299777
18/02/2020 10.25p 10.50p 9.51p 10.00p 476769
17/02/2020 9.50p 11.47p 9.33p 10.25p 784774
14/02/2020 10.25p 10.50p 9.16p 9.50p 958456
13/02/2020 9.75p 13.00p 9.63p 10.25p 2382158
12/02/2020 10.00p 10.95p 8.15p 9.75p 1234982
11/02/2020 7.50p 14.00p 7.43p 9.75p 6092902
10/02/2020 7.50p 7.57p 7.00p 7.50p 812001
07/02/2020 7.50p 7.65p 7.10p 7.50p 259516
06/02/2020 7.25p 7.70p 7.00p 7.50p 440288
05/02/2020 7.25p 7.50p 7.08p 7.30p 248655
04/02/2020 7.75p 7.75p 7.10p 7.25p 299441
03/02/2020 7.75p 8.10p 7.00p 7.75p 87899
31/01/2020 7.75p 8.20p 7.26p 7.75p 249137
30/01/2020 7.25p 8.30p 7.25p 7.75p 601806
29/01/2020 7.00p 8.40p 7.00p 7.25p 813453
28/01/2020 7.00p 7.50p 6.50p 7.00p 135045
27/01/2020 7.25p 7.29p 6.66p 7.00p 39165
24/01/2020 7.75p 7.75p 7.00p 7.25p 46399
23/01/2020 7.75p 7.75p 7.50p 7.75p 31205
22/01/2020 8.50p 8.50p 7.50p 7.75p 258738
21/01/2020 8.50p 8.69p 8.00p 8.50p 110801
20/01/2020 8.50p 8.77p 8.00p 8.50p 162754
17/01/2020 8.50p 8.87p 8.25p 8.50p 262239
16/01/2020 8.75p 9.20p 8.33p 8.50p 422485
15/01/2020 8.00p 10.00p 8.00p 8.75p 891493
14/01/2020 7.75p 8.60p 7.63p 8.00p 201574
13/01/2020 9.25p 9.50p 7.70p 8.00p 594041
10/01/2020 8.50p 9.50p 8.06p 9.25p 418432
09/01/2020 7.25p 9.50p 7.00p 8.20p 1270983
08/01/2020 7.25p 7.25p 7.00p 7.25p 120321
07/01/2020 7.25p 7.25p 7.00p 7.25p 115710
06/01/2020 7.25p 7.35p 6.60p 7.25p 373983
03/01/2020 7.25p 7.53p 7.00p 7.25p 335290
02/01/2020 7.00p 7.40p 6.20p 7.25p 280882
31/12/2019 6.75p 7.00p 6.26p 7.00p 128624
30/12/2019 7.00p 7.20p 6.50p 7.00p 88627
27/12/2019 7.00p 7.25p 6.78p 7.00p 28664
24/12/2019 7.00p 7.40p 6.76p 7.00p 26220
23/12/2019 7.00p 7.40p 6.56p 7.00p 43198
20/12/2019 6.75p 8.00p 6.50p 7.00p 778145
19/12/2019 6.00p 7.00p 5.60p 6.75p 504510
18/12/2019 5.25p 6.35p 5.00p 6.00p 523734
17/12/2019 6.00p 6.00p 5.16p 5.25p 160127
16/12/2019 6.25p 6.25p 5.40p 6.00p 185543
13/12/2019 5.75p 6.35p 5.75p 6.25p 300755
12/12/2019 5.25p 5.90p 5.10p 5.75p 270393
11/12/2019 5.50p 5.50p 5.00p 5.25p 287437
10/12/2019 5.25p 5.35p 5.00p 5.25p 155444
09/12/2019 6.25p 6.25p 5.00p 5.25p 920268
06/12/2019 7.00p 7.00p 6.15p 6.25p 232994
05/12/2019 7.00p 7.29p 6.55p 7.00p 234504
04/12/2019 7.00p 7.25p 7.00p 7.00p 53219
03/12/2019 7.25p 7.25p 6.50p 7.00p 276497
02/12/2019 6.25p 7.40p 6.00p 7.25p 836828
29/11/2019 6.50p 6.70p 6.00p 6.25p 139173
28/11/2019 7.25p 7.55p 6.05p 6.50p 558001
27/11/2019 7.25p 7.70p 7.03p 7.40p 230740
26/11/2019 7.25p 7.60p 6.81p 7.25p 304873
25/11/2019 7.00p 8.40p 6.66p 7.25p 522410
22/11/2019 6.00p 7.30p 5.00p 6.75p 554105
21/11/2019 5.25p 6.00p 5.00p 6.00p 201224
20/11/2019 5.00p 5.34p 5.00p 5.25p 178907
19/11/2019 5.75p 5.75p 5.00p 5.00p 329864
18/11/2019 5.75p 5.75p 5.00p 5.75p 222678
15/11/2019 6.00p 6.00p 4.60p 5.75p 1145264
14/11/2019 7.75p 7.75p 5.10p 6.00p 2023491
13/11/2019 8.50p 8.65p 7.70p 8.00p 506676
12/11/2019 8.25p 8.75p 7.81p 8.50p 412674
11/11/2019 8.00p 8.45p 7.61p 8.25p 310157
08/11/2019 8.25p 8.65p 7.81p 8.00p 106838
07/11/2019 7.75p 9.00p 7.75p 8.50p 868359
06/11/2019 7.50p 7.99p 7.50p 7.75p 338148
05/11/2019 7.50p 7.80p 7.38p 7.50p 633311
04/11/2019 7.75p 7.80p 7.21p 7.50p 291623
01/11/2019 7.75p 7.99p 7.65p 7.90p 193983
31/10/2019 8.00p 8.00p 7.50p 7.75p 176556
30/10/2019 8.00p 8.04p 7.75p 8.00p 305403
29/10/2019 8.00p 8.17p 7.89p 8.00p 250147
28/10/2019 8.00p 8.25p 7.80p 8.00p 558895
25/10/2019 7.75p 8.99p 7.31p 8.00p 2164241
24/10/2019 8.00p 8.00p 7.40p 7.75p 606657
23/10/2019 8.25p 8.25p 7.65p 8.00p 291912
22/10/2019 8.25p 8.42p 7.85p 8.25p 558163
21/10/2019 8.50p 8.50p 8.00p 8.25p 595581
18/10/2019 8.50p 8.99p 8.26p 8.50p 183192
17/10/2019 8.25p 8.99p 8.25p 8.50p 1024317
16/10/2019 8.25p 8.45p 8.00p 8.25p 613134
15/10/2019 8.25p 8.69p 8.00p 8.25p 518056
14/10/2019 8.75p 8.85p 8.15p 8.25p 451168
11/10/2019 8.50p 8.85p 8.20p 8.20p 415850
10/10/2019 9.50p 9.50p 8.31p 8.50p 249820
09/10/2019 8.50p 9.50p 8.50p 9.50p 452719
08/10/2019 9.25p 9.49p 8.31p 8.50p 748733
07/10/2019 8.25p 9.49p 8.25p 9.25p 906422
04/10/2019 8.75p 8.75p 8.25p 8.25p 521525
03/10/2019 8.75p 9.00p 8.50p 8.75p 945503
02/10/2019 8.75p 8.87p 8.55p 8.75p 83161
01/10/2019 8.75p 9.00p 8.60p 8.75p 96511
30/09/2019 9.00p 9.00p 8.56p 8.75p 168922
27/09/2019 9.50p 9.50p 8.55p 9.00p 304087
26/09/2019 8.75p 9.55p 8.26p 9.00p 528331
25/09/2019 8.75p 8.88p 8.58p 8.75p 121220
24/09/2019 9.00p 9.90p 8.65p 8.75p 800872
23/09/2019 9.00p 9.19p 8.75p 9.00p 220491
20/09/2019 9.50p 9.50p 8.65p 9.00p 234540
19/09/2019 9.50p 9.50p 9.00p 9.50p 235046
18/09/2019 9.50p 9.50p 9.05p 9.50p 36143
17/09/2019 9.50p 9.58p 9.04p 9.50p 164083
16/09/2019 9.75p 9.75p 9.00p 9.50p 356945
13/09/2019 9.00p 10.25p 8.80p 9.75p 1054266
12/09/2019 9.25p 9.40p 8.50p 9.00p 114686
11/09/2019 9.25p 9.75p 9.00p 9.25p 403362
10/09/2019 10.25p 10.25p 9.02p 9.25p 546797
09/09/2019 9.25p 10.40p 8.31p 10.25p 1696864
06/09/2019 8.50p 10.72p 8.30p 9.25p 4458453
05/09/2019 8.75p 9.00p 8.00p 8.50p 727706
04/09/2019 9.05p 9.05p 8.60p 8.75p 493486
03/09/2019 9.20p 9.34p 8.50p 9.05p 454843
02/09/2019 9.20p 9.37p 9.16p 9.20p 171306
30/08/2019 9.25p 9.39p 9.00p 9.20p 550286
29/08/2019 9.25p 9.84p 9.20p 9.25p 592730
28/08/2019 10.00p 10.00p 9.00p 9.25p 419555
27/08/2019 9.75p 10.00p 9.27p 10.00p 257729
23/08/2019 10.00p 10.18p 9.75p 9.75p 360702
22/08/2019 10.00p 10.18p 9.56p 10.00p 616394
21/08/2019 11.25p 11.25p 9.53p 10.00p 1616018
20/08/2019 12.75p 13.40p 12.45p 13.00p 299409
19/08/2019 11.25p 13.19p 11.25p 12.75p 720572
16/08/2019 10.50p 11.40p 10.00p 11.25p 308831
15/08/2019 10.75p 11.00p 10.01p 10.50p 482412
14/08/2019 11.00p 12.24p 10.01p 10.75p 779634
13/08/2019 10.50p 11.50p 10.00p 11.00p 381557
12/08/2019 10.50p 10.84p 9.65p 10.50p 234668
09/08/2019 10.00p 11.50p 9.88p 10.50p 516082
08/08/2019 10.00p 10.25p 9.86p 10.00p 146886
07/08/2019 10.50p 10.50p 9.50p 10.50p 415776
06/08/2019 11.25p 11.25p 10.15p 10.50p 387591
05/08/2019 11.50p 11.85p 10.10p 11.00p 284932
02/08/2019 12.00p 12.00p 10.81p 12.00p 225437
01/08/2019 11.00p 12.50p 11.00p 12.00p 318487
31/07/2019 11.50p 11.50p 10.65p 11.00p 76736
30/07/2019 11.50p 11.85p 11.01p 11.50p 80751
29/07/2019 12.00p 12.10p 11.00p 11.75p 304321
26/07/2019 12.00p 12.13p 11.55p 12.00p 160957
25/07/2019 12.75p 12.75p 11.66p 12.00p 113137
24/07/2019 13.00p 13.19p 12.51p 13.00p 615695
23/07/2019 13.00p 13.35p 12.78p 13.00p 204092
22/07/2019 12.75p 13.00p 12.38p 13.00p 122459
19/07/2019 13.25p 13.50p 12.61p 12.75p 123551
18/07/2019 13.25p 13.39p 12.45p 13.10p 514329
17/07/2019 12.50p 13.50p 11.65p 13.50p 640669
16/07/2019 12.25p 13.00p 11.50p 12.50p 367761
15/07/2019 13.50p 13.50p 11.97p 12.25p 328041

*Close Price adjusted for both dividends and splits