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
11/10/2022 16.30p 16.50p 16.02p 16.30p 1824679
10/10/2022 16.25p 17.00p 16.10p 17.00p 3561222
07/10/2022 15.95p 16.70p 15.80p 16.25p 5437006
06/10/2022 15.75p 16.17p 15.50p 15.95p 5208952
05/10/2022 15.90p 16.80p 15.50p 15.75p 9128386
04/10/2022 15.10p 16.70p 15.00p 15.95p 5192312
03/10/2022 14.10p 15.45p 14.10p 15.04p 2617116
30/09/2022 14.35p 14.65p 14.00p 14.25p 1048339
29/09/2022 14.10p 14.60p 13.95p 14.35p 2576490
28/09/2022 14.25p 14.50p 13.50p 14.10p 2931721
27/09/2022 14.00p 14.69p 13.98p 14.14p 1292859
26/09/2022 13.10p 14.97p 12.85p 14.00p 4371009
23/09/2022 13.65p 14.00p 12.90p 13.10p 1233611
22/09/2022 13.40p 13.70p 13.00p 13.65p 1799459
21/09/2022 14.20p 14.25p 13.20p 13.35p 3200997
20/09/2022 14.95p 15.00p 14.00p 14.20p 1886612
19/09/2022 15.30p 15.53p 14.60p 14.60p 2018924
16/09/2022 15.30p 15.53p 14.60p 14.60p 2018924
15/09/2022 15.55p 15.80p 14.91p 15.30p 1708871
14/09/2022 16.50p 16.50p 14.56p 15.40p 6357190
13/09/2022 16.25p 17.38p 16.22p 16.50p 4965279
12/09/2022 15.20p 16.98p 15.20p 16.06p 6559174
09/09/2022 15.00p 15.18p 14.50p 14.70p 1537807
08/09/2022 15.80p 15.90p 14.92p 15.00p 2152869
07/09/2022 15.20p 16.40p 15.18p 15.85p 3459707
06/09/2022 14.85p 16.00p 14.85p 15.20p 4933260
05/09/2022 13.80p 15.00p 13.65p 14.85p 3242054
02/09/2022 12.85p 14.00p 12.85p 13.70p 1808454
01/09/2022 12.75p 13.10p 12.70p 12.85p 825437
31/08/2022 12.90p 13.08p 12.51p 12.90p 3102617
30/08/2022 13.60p 13.67p 12.60p 12.80p 2350759
29/08/2022 12.90p 14.50p 12.82p 13.60p 6434408
26/08/2022 12.90p 14.50p 12.82p 13.60p 6434408
25/08/2022 12.10p 13.44p 12.02p 12.90p 10178241
24/08/2022 12.10p 12.20p 11.64p 11.75p 3619760
23/08/2022 12.65p 12.80p 12.00p 12.10p 4855920
22/08/2022 13.15p 13.29p 12.50p 12.55p 3813050
19/08/2022 13.40p 13.95p 12.90p 13.10p 3023857
18/08/2022 13.05p 14.00p 13.00p 13.50p 6979544
17/08/2022 13.00p 13.65p 12.56p 13.00p 6512086
16/08/2022 14.10p 14.20p 12.90p 13.00p 6197156
15/08/2022 14.00p 14.00p 13.35p 13.65p 4698477
12/08/2022 14.10p 14.20p 13.61p 13.70p 5756304
11/08/2022 15.25p 15.50p 13.25p 14.20p 9507958
10/08/2022 14.90p 15.20p 14.50p 14.95p 4460743
09/08/2022 16.75p 16.75p 14.56p 14.70p 11423416
08/08/2022 16.95p 17.50p 16.15p 16.75p 4353791
05/08/2022 18.50p 20.50p 17.06p 17.15p 20266536
04/08/2022 17.75p 18.50p 17.17p 18.00p 3600603
03/08/2022 17.25p 18.00p 17.00p 17.75p 3438753
02/08/2022 17.50p 17.85p 17.00p 17.25p 2585552
01/08/2022 18.50p 18.50p 17.05p 17.70p 3496053
29/07/2022 19.25p 19.50p 18.00p 18.25p 2390098
28/07/2022 18.00p 19.81p 17.55p 19.40p 9043747
27/07/2022 17.25p 18.50p 16.73p 18.00p 3475357
26/07/2022 17.10p 18.16p 17.10p 17.50p 5812993
25/07/2022 16.75p 17.47p 16.35p 17.00p 3825340
22/07/2022 21.75p 23.00p 16.18p 17.00p 23528308
21/07/2022 20.25p 22.00p 19.50p 21.95p 2450815
20/07/2022 21.25p 21.25p 19.67p 20.25p 2045004
19/07/2022 19.25p 22.50p 19.25p 21.00p 5771191
18/07/2022 19.50p 20.00p 19.00p 19.50p 1098794
15/07/2022 19.00p 19.50p 18.56p 19.25p 602376
14/07/2022 19.00p 19.40p 18.50p 19.00p 979153
13/07/2022 18.75p 19.30p 18.33p 19.00p 840598
12/07/2022 18.95p 20.00p 18.50p 18.75p 2508189
11/07/2022 16.85p 19.50p 16.80p 19.15p 2907761
08/07/2022 16.15p 16.94p 16.15p 16.85p 1575166
07/07/2022 16.25p 16.42p 15.50p 16.10p 1958059
06/07/2022 16.25p 16.31p 16.00p 16.25p 802364
05/07/2022 16.15p 16.64p 15.70p 16.00p 1554017
04/07/2022 16.00p 16.25p 15.50p 16.15p 1925430
01/07/2022 16.05p 16.50p 15.50p 16.00p 1922425
30/06/2022 16.65p 16.80p 15.60p 15.60p 1556510
29/06/2022 16.65p 16.89p 15.80p 16.65p 5022366
28/06/2022 16.85p 16.93p 16.29p 16.65p 787419
27/06/2022 16.75p 17.50p 16.50p 16.80p 1672863
24/06/2022 16.90p 17.20p 16.00p 16.65p 5287582
23/06/2022 18.05p 18.05p 16.50p 16.90p 4829711
22/06/2022 18.10p 18.95p 17.85p 18.15p 2590678
21/06/2022 17.85p 19.54p 17.55p 19.10p 3083267
20/06/2022 18.10p 18.10p 17.70p 17.85p 1866949
17/06/2022 17.90p 18.30p 17.50p 18.10p 2332085
16/06/2022 17.95p 18.14p 17.72p 17.90p 2310340
15/06/2022 19.25p 19.90p 17.50p 18.20p 6004208
14/06/2022 20.00p 20.00p 19.00p 19.00p 1850190
13/06/2022 21.13p 21.75p 20.00p 20.25p 3707616
10/06/2022 20.65p 22.45p 20.60p 21.13p 8047703
09/06/2022 20.75p 21.00p 20.52p 20.55p 2864016
08/06/2022 21.13p 21.13p 20.50p 20.75p 5398098
07/06/2022 21.75p 22.00p 20.50p 21.13p 1653984
06/06/2022 22.00p 23.00p 21.00p 22.00p 2555627
03/06/2022 20.60p 22.00p 20.56p 22.00p 2977769
02/06/2022 20.60p 22.00p 20.56p 22.00p 2977769
01/06/2022 20.60p 22.00p 20.56p 22.00p 2777769
31/05/2022 21.00p 21.09p 20.50p 20.60p 2026131
30/05/2022 20.63p 22.00p 20.50p 21.00p 2648963
27/05/2022 19.50p 21.00p 19.50p 20.63p 4606459
26/05/2022 19.00p 20.00p 18.75p 19.50p 1267011
25/05/2022 19.25p 19.50p 18.50p 19.00p 1808454
24/05/2022 20.75p 20.82p 19.00p 19.15p 3725290
23/05/2022 20.50p 21.50p 20.50p 20.75p 5175768
20/05/2022 18.00p 21.00p 18.00p 20.50p 11637272
19/05/2022 17.75p 18.50p 17.22p 18.00p 3048232
18/05/2022 18.00p 18.39p 17.00p 17.75p 2150039
17/05/2022 17.25p 18.50p 16.20p 18.00p 3761573
16/05/2022 18.00p 19.00p 17.00p 17.70p 1771016
13/05/2022 17.25p 18.40p 16.68p 18.00p 3808365
12/05/2022 18.30p 18.57p 17.00p 17.00p 14802463
11/05/2022 18.25p 19.00p 18.00p 18.55p 1655105
10/05/2022 18.60p 18.95p 17.75p 18.25p 3202502
09/05/2022 19.15p 19.24p 18.50p 18.60p 1802455
06/05/2022 19.75p 19.88p 19.00p 19.15p 2977672
05/05/2022 19.50p 20.25p 19.50p 20.00p 1778412
04/05/2022 19.75p 19.97p 19.00p 19.50p 2431523
03/05/2022 20.25p 20.50p 19.50p 19.50p 2186111
02/05/2022 20.00p 20.50p 19.50p 20.25p 2893029
29/04/2022 20.00p 20.50p 19.50p 20.25p 2893029
28/04/2022 19.75p 20.50p 19.75p 19.88p 1373235
27/04/2022 20.25p 20.50p 19.52p 19.80p 2055248
26/04/2022 21.00p 21.00p 20.10p 20.10p 1776085
25/04/2022 20.25p 21.70p 20.25p 21.00p 4800900
22/04/2022 19.80p 20.60p 19.07p 20.38p 8765661
21/04/2022 20.03p 20.47p 19.50p 19.94p 9578156
20/04/2022 20.25p 20.80p 19.50p 20.13p 21491588
19/04/2022 20.50p 21.90p 19.35p 20.00p 24642388
18/04/2022 24.25p 25.00p 23.33p 23.50p 1670425
15/04/2022 24.25p 25.00p 23.33p 23.50p 1670425
14/04/2022 24.25p 25.00p 23.33p 23.50p 1670425
13/04/2022 23.50p 24.50p 22.10p 24.25p 1960464
12/04/2022 26.25p 26.25p 23.33p 23.50p 2424595
11/04/2022 24.25p 27.00p 24.25p 26.00p 3740650
08/04/2022 22.25p 24.53p 22.25p 24.25p 2723154
07/04/2022 24.75p 24.75p 21.75p 22.25p 7640943
06/04/2022 22.50p 28.00p 22.00p 25.00p 15415167
05/04/2022 21.00p 23.50p 21.00p 22.00p 5588412
04/04/2022 25.00p 25.50p 22.30p 23.25p 14653144
01/04/2022 32.75p 32.77p 23.70p 26.00p 29164752
31/03/2022 32.00p 33.70p 31.00p 33.50p 4826910
30/03/2022 32.25p 33.40p 31.10p 32.25p 3114154
29/03/2022 32.75p 33.44p 32.00p 32.00p 2639683
28/03/2022 33.50p 33.69p 32.00p 32.75p 1851131
25/03/2022 34.00p 35.00p 33.11p 33.50p 2212068
24/03/2022 33.00p 34.70p 32.53p 34.00p 3505915
23/03/2022 33.50p 33.65p 32.45p 32.50p 2151209
22/03/2022 32.75p 34.35p 32.50p 33.50p 2727939
21/03/2022 32.00p 33.70p 31.00p 32.50p 2888877
18/03/2022 32.00p 33.00p 31.30p 32.00p 2553760
17/03/2022 31.63p 33.85p 30.60p 32.00p 1939688
16/03/2022 32.75p 33.30p 30.88p 31.63p 2888658
15/03/2022 34.25p 34.60p 32.50p 32.60p 2772113
14/03/2022 35.00p 36.20p 34.00p 34.50p 2940287
11/03/2022 35.50p 36.00p 34.10p 35.00p 2618932
10/03/2022 34.75p 37.08p 34.53p 36.00p 3433421
09/03/2022 37.25p 39.00p 34.00p 35.00p 6133500
08/03/2022 33.75p 38.30p 32.00p 37.00p 6648908
07/03/2022 33.00p 34.50p 32.50p 33.75p 3003570
04/03/2022 32.50p 34.00p 30.50p 32.00p 3944566
03/03/2022 34.75p 35.20p 32.00p 32.70p 3573916
02/03/2022 33.25p 35.60p 32.82p 35.60p 3354311
01/03/2022 34.25p 34.80p 32.60p 32.60p 2212425
28/02/2022 35.25p 36.00p 33.77p 34.50p 2337438
25/02/2022 34.50p 36.40p 33.25p 35.20p 2350121
24/02/2022 34.25p 38.00p 34.00p 34.50p 6415652
23/02/2022 32.75p 36.90p 32.75p 35.50p 6047352
22/02/2022 31.00p 34.00p 29.09p 33.00p 4972264
21/02/2022 31.50p 33.00p 30.50p 30.50p 2834737
18/02/2022 31.25p 31.78p 30.13p 31.25p 2184582
17/02/2022 31.00p 32.29p 30.62p 31.25p 2150276
16/02/2022 31.75p 32.50p 30.50p 31.00p 3184424
15/02/2022 33.00p 33.19p 31.16p 31.75p 3100923
14/02/2022 34.75p 35.00p 32.00p 33.00p 5772480
11/02/2022 34.25p 34.80p 33.22p 34.50p 2527236
10/02/2022 34.25p 35.50p 33.18p 34.00p 4068186
09/02/2022 35.25p 35.50p 33.26p 34.00p 7766057
08/02/2022 37.50p 38.00p 34.55p 35.00p 3251347
07/02/2022 35.50p 37.40p 34.60p 37.00p 5809740
04/02/2022 35.50p 35.75p 33.61p 34.50p 3178494
03/02/2022 36.75p 37.00p 34.50p 35.00p 4844133
02/02/2022 35.50p 38.50p 35.50p 36.60p 8959273
01/02/2022 32.75p 36.00p 32.75p 35.00p 17621268
31/01/2022 31.00p 32.90p 30.38p 31.50p 3940462
28/01/2022 30.25p 31.50p 29.00p 31.00p 4491274
27/01/2022 31.25p 31.50p 29.50p 30.25p 4741666
26/01/2022 30.75p 33.50p 30.00p 31.50p 4924742
25/01/2022 32.50p 33.40p 29.77p 31.20p 6861523
24/01/2022 34.25p 34.88p 29.55p 30.90p 10012200
21/01/2022 37.00p 37.40p 33.00p 35.00p 7995477
20/01/2022 33.88p 37.50p 31.00p 36.75p 14854621
19/01/2022 38.25p 39.00p 32.70p 33.50p 20760186
18/01/2022 38.50p 40.50p 36.60p 38.00p 25109360
17/01/2022 32.00p 39.00p 32.00p 36.50p 24532572
14/01/2022 29.25p 34.00p 28.00p 32.00p 17559264
13/01/2022 33.25p 33.55p 28.80p 29.10p 15140837
12/01/2022 35.50p 37.00p 31.00p 33.00p 37606584
10/01/2022 25.50p 32.00p 23.00p 23.50p 34599449
07/01/2022 18.50p 20.44p 17.50p 20.40p 2522552
06/01/2022 19.25p 19.34p 18.05p 18.50p 1406302
05/01/2022 16.75p 19.83p 16.45p 19.25p 5632335
04/01/2022 16.25p 17.00p 15.84p 16.50p 1387876

*Close Price adjusted for both dividends and splits