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
28/07/2023 1.95p 2.80p 1.92p 2.40p 117603312
27/07/2023 1.90p 2.00p 1.80p 1.95p 9527837
26/07/2023 1.85p 2.00p 1.80p 1.99p 19122284
25/07/2023 1.90p 2.00p 1.75p 1.90p 28475440
24/07/2023 1.98p 2.20p 1.85p 1.90p 95907488
21/07/2023 1.63p 1.75p 1.58p 1.70p 21569160
20/07/2023 1.58p 1.75p 1.42p 1.62p 61905512
19/07/2023 1.73p 1.73p 1.54p 1.58p 28070760
18/07/2023 1.83p 1.85p 1.63p 1.70p 29875076
17/07/2023 1.95p 1.97p 1.70p 1.80p 40574400
14/07/2023 1.95p 2.00p 1.85p 1.92p 35470836
13/07/2023 2.05p 2.05p 1.85p 1.95p 46591152
12/07/2023 2.05p 2.10p 1.90p 2.05p 32822084
11/07/2023 2.20p 2.25p 2.00p 2.09p 27769056
10/07/2023 2.05p 2.26p 2.03p 2.16p 48954196
07/07/2023 1.93p 2.11p 1.93p 2.05p 26093612
06/07/2023 2.18p 2.20p 1.92p 1.97p 32114372
05/07/2023 2.15p 2.15p 1.90p 2.03p 20132412
04/07/2023 2.30p 2.39p 2.05p 2.18p 30005840
03/07/2023 1.95p 2.90p 1.94p 2.25p 103291776
30/06/2023 2.13p 2.13p 1.92p 1.98p 16148570
29/06/2023 2.18p 2.23p 2.06p 2.13p 13792485
28/06/2023 2.28p 2.43p 2.16p 2.18p 33380448
27/06/2023 2.40p 2.50p 1.92p 2.30p 97671144
26/06/2023 3.13p 3.20p 2.20p 2.28p 105015056
23/06/2023 3.15p 3.22p 3.00p 3.13p 23496032
22/06/2023 3.13p 3.35p 3.00p 3.15p 4387153
21/06/2023 3.38p 3.48p 3.00p 3.25p 8668320
20/06/2023 3.63p 3.75p 3.22p 3.38p 7444768
19/06/2023 3.25p 3.75p 3.18p 3.38p 7790347
16/06/2023 3.38p 3.50p 3.00p 3.33p 8083481
15/06/2023 3.38p 3.50p 2.81p 3.50p 25473672
14/06/2023 3.75p 3.75p 3.25p 3.38p 13822390
13/06/2023 3.88p 4.00p 3.55p 3.88p 5945085
12/06/2023 4.38p 4.38p 3.85p 3.99p 7055581
09/06/2023 4.38p 4.50p 4.00p 4.38p 6695128
08/06/2023 4.38p 4.50p 4.23p 4.38p 2834240
07/06/2023 4.50p 4.50p 4.25p 4.38p 1666048
06/06/2023 4.38p 4.60p 4.25p 4.40p 3540232
05/06/2023 4.75p 5.00p 4.25p 4.50p 9693600
02/06/2023 4.25p 4.59p 4.23p 4.50p 2779654
01/06/2023 4.63p 4.63p 4.00p 4.25p 3145698
31/05/2023 4.75p 4.75p 4.00p 4.38p 7531315
30/05/2023 4.75p 5.00p 4.50p 4.70p 6379934
26/05/2023 4.63p 5.00p 4.55p 4.75p 9044008
25/05/2023 4.63p 4.75p 4.50p 4.63p 3906348
24/05/2023 4.63p 5.00p 4.50p 4.63p 3056355
23/05/2023 4.88p 5.00p 4.55p 4.70p 4951015
22/05/2023 4.88p 5.08p 4.75p 5.00p 5828524
19/05/2023 4.88p 5.09p 4.88p 4.88p 1771376
18/05/2023 4.88p 5.25p 4.88p 5.00p 3750216
17/05/2023 5.13p 5.25p 4.75p 5.00p 3941380
16/05/2023 4.75p 5.50p 4.75p 5.13p 4371409
15/05/2023 5.38p 5.50p 5.00p 5.40p 3060724
12/05/2023 5.38p 5.50p 5.00p 5.38p 4105837
11/05/2023 5.38p 5.47p 5.25p 5.38p 3066385
10/05/2023 5.38p 5.66p 5.25p 5.38p 11318450
09/05/2023 5.38p 5.50p 5.05p 5.38p 4246494
05/05/2023 5.18p 5.50p 5.00p 5.40p 6221665
04/05/2023 5.25p 5.48p 5.13p 5.18p 2992640
03/05/2023 5.63p 5.75p 5.18p 5.30p 3207137
02/05/2023 5.63p 5.75p 5.25p 5.63p 5206222
28/04/2023 5.75p 6.00p 5.50p 5.63p 4607536
27/04/2023 5.38p 6.00p 5.25p 5.75p 14697662
26/04/2023 5.13p 5.50p 4.75p 5.38p 10553688
25/04/2023 5.13p 5.25p 4.75p 5.13p 9269081
24/04/2023 5.50p 5.75p 5.05p 5.25p 4868472
21/04/2023 5.50p 5.68p 5.23p 5.38p 8540925
20/04/2023 5.50p 6.00p 5.30p 5.70p 10872262
19/04/2023 5.88p 6.00p 5.50p 5.63p 2613797
18/04/2023 6.03p 6.03p 5.50p 5.70p 12149890
17/04/2023 6.23p 6.38p 5.82p 6.13p 8020589
14/04/2023 6.13p 6.80p 6.00p 6.15p 23666856
13/04/2023 6.03p 6.24p 5.80p 6.13p 12393115
12/04/2023 6.13p 6.25p 5.80p 5.90p 6955850
11/04/2023 6.20p 6.40p 6.00p 6.13p 5796242
06/04/2023 5.75p 6.75p 5.50p 6.20p 20682470
05/04/2023 5.88p 6.00p 5.53p 5.75p 2599659
04/04/2023 6.00p 6.25p 5.75p 5.88p 3682252
03/04/2023 6.25p 6.50p 5.50p 5.88p 11713992
31/03/2023 5.25p 7.00p 5.25p 6.25p 13207292
30/03/2023 5.13p 5.50p 5.00p 5.38p 14354742
29/03/2023 5.13p 5.25p 4.75p 5.13p 3926299
28/03/2023 5.18p 5.35p 5.05p 5.13p 4285399
27/03/2023 5.63p 5.75p 5.00p 5.18p 7059701
24/03/2023 5.25p 5.50p 5.00p 5.13p 3895034
23/03/2023 5.38p 5.69p 5.10p 5.25p 1441973
22/03/2023 5.38p 5.75p 5.10p 5.25p 5608799
21/03/2023 5.88p 5.88p 5.21p 5.38p 7043120
20/03/2023 5.93p 6.80p 5.62p 5.68p 19686656
17/03/2023 6.00p 6.10p 5.56p 5.88p 1214657
16/03/2023 5.88p 6.19p 5.83p 6.00p 1452036
15/03/2023 5.88p 6.60p 5.80p 5.88p 5558391
14/03/2023 5.63p 6.20p 5.50p 5.88p 5431564
13/03/2023 5.75p 6.00p 5.27p 5.75p 3472697
10/03/2023 5.63p 6.00p 5.50p 5.75p 2550387
09/03/2023 5.65p 6.25p 5.50p 5.75p 3420084
08/03/2023 5.88p 6.14p 5.55p 5.63p 4511169
07/03/2023 6.13p 6.25p 5.50p 5.88p 3945112
06/03/2023 6.13p 6.25p 6.00p 6.13p 1503493
03/03/2023 6.38p 6.50p 6.00p 6.13p 4018966
02/03/2023 5.88p 6.50p 5.77p 6.38p 5201645
01/03/2023 5.88p 6.50p 5.30p 6.13p 9705911
28/02/2023 6.38p 6.50p 6.00p 6.13p 9214060
27/02/2023 6.25p 6.75p 6.22p 6.50p 3586214
24/02/2023 6.75p 6.76p 6.00p 6.38p 5934513
23/02/2023 6.25p 7.50p 6.06p 6.88p 5877432
22/02/2023 6.38p 6.50p 5.50p 6.25p 17624386
21/02/2023 6.50p 6.62p 6.25p 6.38p 1769932
20/02/2023 6.65p 6.75p 6.00p 6.50p 4502421
17/02/2023 7.13p 7.50p 6.62p 6.65p 10334576
16/02/2023 7.25p 7.25p 6.50p 7.13p 2770103
15/02/2023 7.25p 7.50p 6.50p 7.25p 2104369
14/02/2023 7.25p 7.50p 6.75p 7.00p 2300455
13/02/2023 7.25p 8.00p 7.00p 7.25p 4564070
10/02/2023 7.63p 7.75p 7.00p 7.25p 3752380
09/02/2023 7.63p 8.00p 7.50p 7.63p 2461081
08/02/2023 7.13p 8.25p 6.75p 7.63p 8613871
07/02/2023 7.75p 8.00p 7.00p 7.20p 13116448
06/02/2023 8.00p 8.75p 7.73p 7.80p 7439052
03/02/2023 8.75p 9.50p 7.55p 8.13p 20798862
02/02/2023 5.25p 9.50p 5.25p 8.75p 70840936
01/02/2023 16.20p 16.80p 4.50p 5.70p 87582352
31/01/2023 15.75p 16.80p 15.75p 16.20p 5597222
30/01/2023 15.60p 16.05p 15.00p 15.75p 1847601
27/01/2023 15.55p 15.80p 15.30p 15.60p 1935087
26/01/2023 15.75p 15.89p 15.50p 15.55p 1799928
25/01/2023 15.30p 15.91p 15.26p 15.75p 2034468
24/01/2023 16.20p 16.20p 15.25p 15.25p 1608958
23/01/2023 16.25p 17.49p 16.00p 16.15p 6513001
20/01/2023 15.50p 16.49p 15.40p 15.85p 2205243
19/01/2023 15.25p 15.82p 14.77p 15.50p 1456952
18/01/2023 15.25p 15.50p 14.55p 15.25p 1265628
17/01/2023 15.45p 15.50p 14.75p 15.20p 1319058
16/01/2023 15.70p 15.80p 15.20p 15.45p 943410
13/01/2023 16.20p 16.30p 15.50p 15.75p 1401690
12/01/2023 15.75p 16.40p 15.50p 16.20p 1603088
11/01/2023 15.90p 16.10p 15.74p 15.80p 1211053
10/01/2023 16.45p 16.45p 15.72p 15.90p 1579308
09/01/2023 16.35p 16.80p 15.81p 16.25p 1471510
06/01/2023 16.65p 16.65p 15.00p 16.35p 4310130
05/01/2023 17.10p 17.20p 16.60p 16.70p 2601508
04/01/2023 16.25p 18.00p 16.25p 17.10p 3755303
03/01/2023 19.10p 19.50p 16.00p 16.25p 10945502
30/12/2022 18.15p 19.80p 18.15p 19.00p 5712748
29/12/2022 16.55p 19.50p 16.15p 18.00p 11488033
28/12/2022 14.90p 17.00p 14.77p 16.55p 8989619
23/12/2022 13.75p 15.61p 13.66p 15.00p 5948017
22/12/2022 12.30p 14.30p 12.01p 13.75p 6932437
21/12/2022 12.25p 12.99p 12.21p 12.30p 3259338
20/12/2022 12.55p 12.55p 12.00p 12.20p 1204145
19/12/2022 12.55p 12.77p 12.40p 12.55p 829929
16/12/2022 12.75p 12.95p 12.25p 12.55p 1662471
15/12/2022 12.00p 13.00p 11.70p 12.60p 2194177
14/12/2022 12.35p 12.48p 11.60p 12.00p 3600192
13/12/2022 12.70p 12.70p 12.22p 12.35p 1233740
12/12/2022 13.00p 13.09p 12.50p 12.65p 1030284
09/12/2022 13.00p 13.20p 12.80p 12.80p 796529
08/12/2022 13.10p 13.46p 12.50p 12.76p 1132773
07/12/2022 13.10p 13.38p 13.00p 13.10p 1045877
06/12/2022 13.75p 14.00p 13.00p 13.10p 848935
05/12/2022 13.55p 14.20p 13.13p 13.75p 2248881
02/12/2022 13.55p 13.62p 13.46p 13.55p 186752
01/12/2022 13.65p 13.77p 13.52p 13.55p 358618
30/11/2022 13.60p 13.82p 13.40p 13.65p 1135714
29/11/2022 13.65p 13.80p 13.52p 13.65p 557234
28/11/2022 13.75p 13.85p 13.41p 13.65p 845505
25/11/2022 13.75p 14.20p 13.40p 13.55p 1014668
24/11/2022 13.35p 13.98p 13.30p 13.75p 2356960
23/11/2022 13.80p 14.00p 13.20p 13.40p 1506532
22/11/2022 14.10p 14.10p 13.60p 13.80p 675313
21/11/2022 14.75p 14.90p 14.05p 14.10p 2414985
18/11/2022 13.85p 14.95p 13.60p 14.75p 2051591
17/11/2022 13.75p 14.00p 13.50p 13.85p 2937914
16/11/2022 14.25p 14.35p 13.50p 14.00p 2433520
15/11/2022 14.45p 14.80p 14.06p 14.24p 1512482
14/11/2022 14.50p 14.90p 14.20p 14.80p 1675770
11/11/2022 14.75p 14.96p 14.16p 14.50p 2763361
10/11/2022 15.20p 15.28p 14.50p 14.85p 1273928
09/11/2022 15.30p 15.45p 15.00p 15.20p 1427784
08/11/2022 15.20p 15.70p 15.00p 15.30p 1294443
07/11/2022 14.40p 15.57p 14.30p 15.22p 3208962
04/11/2022 14.95p 15.00p 14.00p 14.45p 3416930
03/11/2022 14.90p 15.00p 14.50p 14.60p 3063287
02/11/2022 15.45p 15.90p 14.75p 15.00p 5278569
01/11/2022 16.05p 17.00p 15.25p 15.40p 5193299
31/10/2022 15.75p 16.50p 15.50p 16.05p 1237878
28/10/2022 15.25p 16.70p 15.11p 15.75p 4227289
27/10/2022 15.75p 15.75p 15.00p 15.00p 1279912
26/10/2022 15.60p 16.28p 15.26p 15.75p 4522739
25/10/2022 14.55p 16.18p 14.38p 15.85p 3369827
24/10/2022 14.75p 14.97p 14.30p 14.55p 2299164
21/10/2022 15.00p 15.00p 14.52p 14.85p 3182579
20/10/2022 15.75p 15.85p 15.00p 15.05p 3221736
19/10/2022 15.85p 16.37p 15.67p 15.75p 2255541
18/10/2022 15.65p 16.30p 15.55p 15.98p 3061736
17/10/2022 15.75p 15.80p 15.00p 15.65p 1332835
14/10/2022 15.10p 16.00p 14.66p 15.75p 3248737
13/10/2022 15.45p 15.45p 14.50p 15.10p 2255325
12/10/2022 16.75p 17.00p 15.30p 15.35p 6360358

*Close Price adjusted for both dividends and splits