Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Poolbeg Pharma (POLB) by Edward Sheldon in The Motley Fool
- Hold Virgin Money UK (VMUK) by Peel Hunt
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Harvey Jones in The Motley Fool
- Buy Experian (EXPN) by Goldman Sachs
- Buy Keller Group (KLR) by Berenberg
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Renew Holdings (RNWH) by Deutsche Bank
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Shell (SHEL) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Buy Capital & Regional (CAL) by Berenberg
- Buy Greggs (GRG) by Berenberg
- Overweight Marks & Spencer Group (MKS) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Equal Weight Currys (CURY) by Barclays
- Overweight Ashtead Group (AHT) by Barclays
- Overweight Centrica (CNA) by Barclays
Canadian Overseas Petroleum Limited (DI) (COPL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2020 | 13.50p | 13.52p | 12.00p | 12.00p | 922516 |
| 05/06/2020 | 14.75p | 15.95p | 11.75p | 13.25p | 3432170 |
| 04/06/2020 | 7.50p | 19.20p | 7.43p | 14.50p | 9349828 |
| 03/06/2020 | 7.00p | 8.98p | 6.82p | 7.50p | 1721714 |
| 02/06/2020 | 6.50p | 7.49p | 6.06p | 6.75p | 558672 |
| 01/06/2020 | 5.00p | 7.03p | 4.40p | 6.50p | 1289822 |
| 29/05/2020 | 5.00p | 5.20p | 4.00p | 5.00p | 624783 |
| 28/05/2020 | 5.00p | 5.70p | 4.04p | 5.00p | 219272 |
| 27/05/2020 | 5.00p | 5.80p | 4.70p | 5.00p | 200001 |
| 26/05/2020 | 5.00p | 5.90p | 4.93p | 5.00p | 80950 |
| 22/05/2020 | 4.50p | 6.00p | 4.44p | 5.00p | 537891 |
| 21/05/2020 | 4.50p | 5.00p | 4.05p | 4.50p | 466570 |
| 20/05/2020 | 3.75p | 4.98p | 3.75p | 4.00p | 611110 |
| 19/05/2020 | 3.75p | 3.89p | 3.56p | 3.75p | 208393 |
| 18/05/2020 | 3.25p | 3.90p | 3.25p | 3.75p | 306825 |
| 15/05/2020 | 3.75p | 3.85p | 3.10p | 3.25p | 979315 |
| 14/05/2020 | 4.00p | 4.19p | 3.51p | 3.75p | 491210 |
| 13/05/2020 | 3.00p | 4.48p | 3.00p | 4.00p | 990178 |
| 12/05/2020 | 4.75p | 4.99p | 3.68p | 4.50p | 1338708 |
| 11/05/2020 | 5.00p | 5.27p | 4.50p | 4.50p | 619428 |
| 07/05/2020 | 5.00p | 5.44p | 4.50p | 4.50p | 464554 |
| 06/05/2020 | 4.75p | 5.49p | 4.50p | 4.70p | 279640 |
| 05/05/2020 | 4.75p | 5.00p | 4.00p | 4.75p | 788706 |
| 04/05/2020 | 5.25p | 5.25p | 4.50p | 4.75p | 536689 |
| 01/05/2020 | 5.75p | 5.96p | 4.70p | 4.70p | 875047 |
| 30/04/2020 | 7.25p | 8.00p | 5.51p | 5.75p | 1218098 |
| 29/04/2020 | 7.00p | 7.50p | 6.70p | 7.00p | 583284 |
| 28/04/2020 | 6.50p | 7.45p | 6.41p | 7.00p | 306592 |
| 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 |
*Close Price adjusted for both dividends and splits