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
18/06/2019 11.00p 11.00p 10.25p 10.50p 197952
17/06/2019 12.00p 12.20p 10.50p 10.50p 341995
14/06/2019 11.00p 12.30p 11.00p 12.00p 377477
13/06/2019 10.75p 11.00p 10.55p 11.00p 497356
12/06/2019 10.75p 11.18p 10.51p 10.75p 594939
11/06/2019 10.50p 10.99p 10.11p 10.75p 360509
10/06/2019 12.25p 12.25p 10.25p 10.50p 1140781
07/06/2019 12.75p 13.20p 11.60p 12.00p 973785
06/06/2019 9.75p 13.40p 9.40p 12.75p 2225730
05/06/2019 9.75p 10.65p 9.40p 9.75p 529339
04/06/2019 10.00p 10.15p 9.22p 9.75p 261905
03/06/2019 10.25p 10.35p 9.50p 10.00p 858046
31/05/2019 10.25p 10.25p 10.00p 10.25p 109994
30/05/2019 10.25p 10.38p 9.80p 10.25p 687166
29/05/2019 10.75p 11.10p 10.05p 10.25p 615257
28/05/2019 11.00p 11.50p 9.75p 10.75p 2813946
24/05/2019 13.50p 13.90p 12.60p 13.25p 337900
23/05/2019 13.75p 14.19p 12.60p 13.80p 680478
22/05/2019 13.75p 14.25p 13.25p 13.80p 434788
21/05/2019 13.00p 14.40p 12.81p 13.50p 1293318
20/05/2019 13.00p 13.25p 12.63p 13.00p 119267
17/05/2019 13.00p 13.00p 12.63p 13.00p 94896
16/05/2019 13.50p 14.08p 12.50p 13.00p 237447
15/05/2019 12.00p 14.20p 11.56p 13.50p 978188
14/05/2019 12.50p 12.50p 11.10p 12.00p 810528
13/05/2019 13.25p 13.25p 12.20p 13.00p 290958
10/05/2019 12.75p 13.85p 12.25p 13.00p 1292552
09/05/2019 13.25p 13.25p 12.00p 12.75p 952122
08/05/2019 13.50p 13.90p 12.65p 13.25p 1043627
07/05/2019 14.00p 14.15p 13.50p 13.50p 419527
03/05/2019 13.75p 14.00p 13.00p 14.00p 705603
02/05/2019 13.50p 14.00p 13.31p 13.75p 554903
01/05/2019 14.25p 14.40p 13.10p 13.50p 1623425
30/04/2019 13.50p 15.70p 12.60p 14.25p 1698566
29/04/2019 13.50p 15.00p 12.60p 13.50p 1581634
26/04/2019 15.25p 16.00p 13.05p 13.75p 2573855
25/04/2019 14.00p 16.90p 12.63p 15.00p 4981128
24/04/2019 9.25p 15.40p 9.00p 14.00p 5593350
23/04/2019 9.25p 9.25p 8.63p 9.20p 737704
18/04/2019 10.25p 10.50p 9.15p 9.40p 896738
17/04/2019 10.25p 10.50p 10.00p 10.25p 701467
16/04/2019 11.25p 11.25p 10.16p 10.50p 893545
15/04/2019 12.00p 12.00p 11.00p 11.25p 572938
12/04/2019 11.75p 11.87p 11.50p 11.75p 130005
11/04/2019 12.00p 12.00p 11.50p 11.75p 298060
10/04/2019 12.00p 12.00p 11.55p 11.90p 247495
09/04/2019 12.75p 13.00p 11.70p 12.00p 806395
08/04/2019 11.75p 13.00p 11.50p 12.50p 1130540
05/04/2019 11.75p 11.75p 11.50p 11.75p 183928
04/04/2019 12.00p 12.17p 11.50p 11.75p 365313
03/04/2019 12.25p 12.25p 11.10p 12.00p 220194
02/04/2019 12.25p 12.40p 12.00p 12.00p 273695
01/04/2019 12.25p 12.50p 12.15p 12.25p 164475
29/03/2019 14.25p 14.25p 12.25p 12.25p 489097
28/03/2019 14.00p 14.25p 13.70p 14.25p 164245
27/03/2019 14.75p 14.75p 14.00p 14.00p 72805
26/03/2019 15.25p 15.55p 14.08p 14.75p 97136
25/03/2019 15.00p 16.00p 15.00p 15.50p 78719
22/03/2019 14.75p 15.20p 14.50p 15.20p 106601
21/03/2019 15.50p 15.50p 14.50p 14.50p 96323
20/03/2019 15.50p 15.50p 15.00p 15.50p 154407
19/03/2019 14.25p 15.80p 14.25p 15.40p 295644
18/03/2019 14.75p 14.75p 13.99p 14.25p 500077
15/03/2019 13.75p 15.00p 13.75p 14.75p 1152763
14/03/2019 18.25p 18.25p 13.50p 14.00p 1233463
13/03/2019 18.50p 18.50p 18.05p 18.25p 240378
12/03/2019 19.25p 19.25p 18.20p 18.50p 180238
11/03/2019 19.25p 19.53p 19.00p 19.25p 145198
08/03/2019 21.25p 21.25p 19.50p 19.50p 156001
07/03/2019 21.50p 21.75p 21.10p 21.25p 291055
06/03/2019 21.75p 21.81p 21.25p 21.25p 46392
05/03/2019 22.75p 22.75p 21.50p 21.75p 139605
04/03/2019 23.50p 23.50p 22.01p 22.50p 223557
01/03/2019 23.75p 23.75p 23.00p 23.50p 56268
28/02/2019 23.75p 23.78p 23.50p 23.75p 156243
27/02/2019 22.75p 24.50p 22.26p 23.75p 479879
26/02/2019 22.75p 22.89p 22.25p 22.80p 20835
25/02/2019 23.00p 23.00p 22.13p 22.75p 47452
22/02/2019 23.00p 23.00p 22.80p 23.00p 37000
21/02/2019 23.00p 23.00p 22.51p 23.00p 28250
20/02/2019 23.00p 23.00p 22.51p 23.00p 87500
19/02/2019 23.00p 23.00p 22.51p 23.00p 29448
18/02/2019 23.25p 23.25p 22.51p 23.00p 20675
15/02/2019 22.75p 23.50p 22.50p 23.25p 89925
14/02/2019 23.00p 23.00p 22.15p 22.50p 112459
13/02/2019 23.50p 23.50p 22.15p 22.25p 239269
12/02/2019 22.75p 23.25p 22.50p 23.25p 352497
11/02/2019 22.75p 22.85p 22.55p 22.75p 65837
08/02/2019 22.75p 23.00p 22.65p 22.75p 171588
07/02/2019 23.25p 23.25p 22.75p 22.75p 196254
06/02/2019 23.25p 23.25p 23.00p 23.25p 108876
05/02/2019 24.25p 24.25p 22.85p 23.25p 351840
04/02/2019 24.50p 24.50p 24.00p 24.25p 93561
01/02/2019 23.75p 24.50p 23.75p 24.50p 48596
31/01/2019 23.75p 24.00p 23.65p 23.75p 7211
30/01/2019 24.50p 24.99p 23.00p 23.75p 386527
29/01/2019 26.25p 26.25p 24.26p 24.50p 142910
28/01/2019 30.00p 30.00p 25.50p 26.25p 634101
25/01/2019 29.25p 29.50p 28.75p 29.25p 95693
24/01/2019 29.25p 30.30p 28.51p 29.00p 67725
23/01/2019 28.00p 29.90p 28.00p 29.00p 169003
22/01/2019 29.25p 29.25p 28.00p 28.00p 104486
21/01/2019 29.25p 30.00p 28.50p 29.25p 81500
18/01/2019 29.25p 29.50p 27.50p 28.50p 235571
17/01/2019 29.75p 29.75p 28.15p 29.25p 97485
16/01/2019 29.50p 29.90p 29.00p 29.75p 191230
15/01/2019 28.75p 30.00p 28.75p 29.50p 136186
14/01/2019 29.25p 30.85p 28.20p 30.00p 300129
11/01/2019 28.25p 29.21p 27.57p 28.50p 186028
10/01/2019 25.75p 29.90p 25.50p 28.50p 974703
09/01/2019 25.75p 26.00p 25.20p 26.00p 282826
08/01/2019 26.75p 26.85p 25.80p 26.50p 182136
07/01/2019 26.50p 27.30p 26.50p 27.20p 104172
04/01/2019 25.50p 27.00p 25.50p 26.50p 198544
03/01/2019 27.25p 27.25p 25.50p 25.75p 155476
02/01/2019 28.25p 28.70p 27.03p 27.25p 324476
31/12/2018 29.00p 29.00p 28.20p 28.25p 95600
28/12/2018 28.50p 29.40p 27.50p 29.00p 434283
27/12/2018 29.00p 29.20p 28.20p 28.50p 55974
24/12/2018 27.75p 29.30p 27.75p 29.00p 106758
21/12/2018 28.75p 28.75p 27.50p 27.75p 100791
20/12/2018 29.25p 29.50p 27.10p 28.75p 382502
19/12/2018 30.25p 30.25p 29.20p 29.25p 72090
18/12/2018 31.50p 32.00p 30.00p 30.25p 168347
17/12/2018 33.75p 33.75p 29.60p 31.50p 366151
14/12/2018 29.25p 34.50p 29.25p 34.00p 662159
13/12/2018 30.50p 31.00p 29.00p 29.25p 119036
12/12/2018 28.75p 31.25p 28.75p 30.50p 261167
11/12/2018 28.50p 29.49p 28.40p 28.75p 64366
10/12/2018 29.50p 29.50p 28.10p 28.25p 193426
07/12/2018 28.75p 30.00p 28.15p 29.50p 295674
06/12/2018 28.00p 29.45p 27.50p 28.75p 203771
05/12/2018 28.75p 28.75p 27.15p 28.00p 137122
04/12/2018 30.50p 30.50p 28.05p 28.75p 548794
03/12/2018 26.50p 31.70p 26.35p 30.50p 922829
30/11/2018 24.25p 26.90p 24.25p 26.50p 185861
29/11/2018 25.25p 25.25p 24.15p 24.25p 123703
28/11/2018 26.25p 26.25p 24.50p 25.25p 220354
27/11/2018 25.25p 26.50p 25.10p 26.25p 290858
26/11/2018 24.75p 25.25p 24.50p 25.25p 176484
23/11/2018 24.25p 25.00p 23.65p 24.75p 117801
22/11/2018 23.75p 24.25p 23.60p 24.25p 54471
21/11/2018 24.00p 24.40p 23.20p 23.75p 218050
20/11/2018 24.25p 24.25p 23.55p 24.00p 73243
19/11/2018 24.50p 24.90p 24.00p 24.25p 175462
16/11/2018 24.25p 25.00p 24.15p 24.50p 216134
15/11/2018 24.75p 24.75p 24.25p 24.25p 84280
14/11/2018 25.50p 25.50p 24.60p 24.75p 97563
13/11/2018 26.25p 26.25p 25.25p 25.50p 132729
12/11/2018 24.75p 27.00p 24.75p 26.25p 348619
09/11/2018 26.25p 27.45p 24.50p 24.75p 551109
08/11/2018 24.50p 25.00p 23.50p 24.75p 258494
07/11/2018 23.50p 25.00p 23.50p 24.50p 300007
06/11/2018 23.75p 23.75p 23.10p 23.50p 285703
05/11/2018 23.75p 24.00p 23.50p 23.50p 130596
02/11/2018 24.25p 24.25p 23.60p 23.75p 120870
01/11/2018 24.75p 24.75p 24.10p 24.25p 117360
31/10/2018 24.75p 25.00p 24.10p 25.00p 1263942
30/10/2018 25.25p 28.00p 23.25p 24.75p 501814
29/10/2018 22.25p 25.85p 22.01p 25.25p 471455
26/10/2018 21.75p 22.45p 21.20p 22.25p 101711
25/10/2018 22.00p 22.00p 21.20p 21.75p 97257
24/10/2018 23.50p 23.50p 21.15p 22.25p 271025
23/10/2018 22.25p 23.50p 22.25p 23.50p 307419
22/10/2018 21.75p 22.70p 21.30p 22.25p 160132
19/10/2018 21.25p 22.00p 21.00p 21.75p 120077
18/10/2018 21.75p 22.00p 21.00p 21.25p 129828
17/10/2018 20.75p 22.00p 20.75p 21.50p 378114
16/10/2018 22.50p 22.50p 20.10p 20.75p 452039
15/10/2018 23.25p 23.38p 23.03p 23.25p 75516
12/10/2018 23.25p 23.50p 23.00p 23.25p 333780
11/10/2018 23.25p 24.50p 23.00p 23.25p 288780
10/10/2018 25.25p 25.41p 23.60p 24.25p 394333
09/10/2018 26.75p 26.75p 25.17p 25.25p 97755
08/10/2018 28.75p 28.75p 26.10p 26.75p 336458
05/10/2018 28.50p 29.00p 28.01p 28.75p 120696
04/10/2018 26.25p 28.50p 26.25p 28.50p 208400
03/10/2018 26.25p 26.50p 26.25p 26.25p 31347
02/10/2018 27.50p 28.00p 26.13p 26.25p 96629
01/10/2018 25.75p 27.65p 25.75p 27.50p 426054
28/09/2018 25.75p 26.00p 25.70p 25.75p 31613
27/09/2018 26.00p 26.00p 25.50p 25.75p 62478
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

*Close Price adjusted for both dividends and splits