UK Markets close in 12 mins

Canadian Overseas Petroleum Limited (COPL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.25000.0000 (0.00%)
As of 4:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20210.24780.25400.24200.25000.250046,549,065
18 Jan 20210.26300.26500.24000.25000.2500317,964,931
15 Jan 20210.26500.27000.26000.26300.263050,887,155
14 Jan 20210.26500.27000.26000.26500.2650169,451,955
13 Jan 20210.27000.28000.25500.26500.265092,229,327
12 Jan 20210.25300.27100.24000.27000.2700390,909,749
11 Jan 20210.23800.25000.22800.24500.2450437,468,894
08 Jan 20210.25000.25800.21400.24600.2460287,663,426
07 Jan 20210.28000.28400.24300.25500.2550141,062,613
06 Jan 20210.22500.29000.22500.28000.2800278,074,389
05 Jan 20210.23000.24000.21600.22500.225084,157,732
04 Jan 20210.24500.26000.22400.23000.2300149,322,618
31 Dec 20200.23800.26000.23000.23800.2380115,839,639
30 Dec 20200.23500.26000.22000.23300.2330650,244,684
29 Dec 20200.28000.33000.28100.30500.3050188,836,724
24 Dec 20200.24500.29000.23600.28000.2800114,641,287
23 Dec 20200.23500.25800.20600.24500.245095,572,068
22 Dec 20200.23800.25500.23000.23500.235079,817,877
21 Dec 20200.24000.28000.20500.23800.2380297,928,375
18 Dec 20200.22000.26000.20500.24000.2400153,521,606
17 Dec 20200.25000.25700.21100.21800.2180331,467,251
16 Dec 20200.22500.33600.22500.25000.2500533,658,899
15 Dec 20200.20500.21000.17500.19000.190045,294,856
14 Dec 20200.22500.22500.19000.20500.205027,988,248
11 Dec 20200.21000.24000.20800.22500.225050,171,780
10 Dec 20200.20000.22700.19000.21000.210028,085,235
09 Dec 20200.19000.22000.17300.20000.200040,498,988
08 Dec 20200.19000.19400.18000.19000.190015,301,918
07 Dec 20200.18500.19900.18000.19000.190010,061,582
04 Dec 20200.18500.19700.17800.18500.185012,243,626
03 Dec 20200.17500.19000.17000.18500.185044,100,192
02 Dec 20200.19000.19200.17300.17500.175020,871,543
01 Dec 20200.18500.19900.16600.19000.190044,447,690
30 Nov 20200.19500.19300.18000.18500.185039,826,870
27 Nov 20200.19500.20000.18300.19500.195027,703,142
26 Nov 20200.20000.20000.19000.19500.195023,629,534
25 Nov 20200.20500.20800.19000.20000.200039,940,057
24 Nov 20200.20500.21900.19500.20500.205023,041,999
23 Nov 20200.22000.22600.19000.20000.200033,296,763
20 Nov 20200.20500.23000.20100.22000.220019,497,190
19 Nov 20200.21000.21900.19000.20500.205022,799,090
18 Nov 20200.21000.22800.20100.20500.205030,349,308
17 Nov 20200.21500.22000.19100.21000.210051,938,203
16 Nov 20200.22500.24000.20000.22500.225043,453,561
13 Nov 20200.23000.25000.22000.22500.225033,577,140
12 Nov 20200.25000.25000.22000.23000.230045,618,115
11 Nov 20200.25000.25700.23800.25000.250013,110,143
10 Nov 20200.25000.26000.24000.25000.250029,418,037
09 Nov 20200.23000.27000.22900.25000.250031,291,188
06 Nov 20200.21000.24000.20400.23000.230034,279,406
05 Nov 20200.21500.21500.19800.20000.200043,525,840
04 Nov 20200.21000.22300.20300.21500.215020,079,555
03 Nov 20200.22000.22800.20300.21000.210033,129,979
02 Nov 20200.23000.23400.20000.22000.220066,958,099
30 Oct 20200.20500.24000.19200.23000.230067,836,285
29 Oct 20200.22500.22400.19000.20500.2050202,518,329
28 Oct 20200.23500.23700.21400.22500.225073,327,325
27 Oct 20200.25000.24500.23000.23500.235055,300,734
26 Oct 20200.28000.31500.24000.25000.2500159,956,652
23 Oct 20200.30500.31500.27200.29000.290060,262,087
22 Oct 20200.25000.32300.23800.30500.3050117,088,373
21 Oct 20200.27500.28200.23500.26000.260088,093,690
20 Oct 20200.28000.29000.25300.27500.275094,938,434
19 Oct 20200.29000.30900.27100.28500.285057,065,173
16 Oct 20200.30000.31700.28000.29000.290075,311,987
15 Oct 20200.29000.35000.28000.30500.3050101,597,441
14 Oct 20200.28500.31700.28000.29000.290043,365,723
13 Oct 20200.25000.32000.24300.28500.2850161,034,520
12 Oct 20200.26000.25700.23000.25000.250042,528,926
09 Oct 20200.26000.26800.24300.26000.260027,964,875
08 Oct 20200.28500.27800.25000.26000.260041,011,864
07 Oct 20200.29500.29300.27000.28000.280016,478,705
06 Oct 20200.29000.30600.27600.29500.295029,170,716
05 Oct 20200.26500.30900.25600.29000.290031,427,024
02 Oct 20200.28000.28500.25000.26500.265043,904,627
01 Oct 20200.31000.30700.27000.28000.280055,511,113
30 Sep 20200.31000.36300.30600.31500.3150141,373,739
29 Sep 20200.24000.35000.23600.31000.3100226,727,366
28 Sep 20200.21000.24900.20000.23500.235074,404,398
25 Sep 20200.00240.00250.00200.00210.002177,067,117
24 Sep 20200.00250.00240.00210.00240.0024101,518,455
23 Sep 20200.25500.26300.24300.25000.250048,626,725
22 Sep 20200.26500.27500.24200.25500.255054,500,502
21 Sep 20200.29500.29300.25100.26500.265072,566,992
18 Sep 20200.30000.30500.28500.29500.295046,857,934
17 Sep 20200.33000.33000.29000.29500.295051,317,667
16 Sep 20200.31000.34500.30400.33000.330039,936,490
15 Sep 20200.34000.32400.30000.31000.3100137,596,633
14 Sep 20200.32500.35000.31200.35000.350055,583,395
11 Sep 20200.33500.33900.31200.32500.325068,029,840
10 Sep 20200.35000.35300.31500.33500.335089,458,262
09 Sep 20200.35500.35800.34000.35000.350038,105,964
08 Sep 20200.37500.38500.35100.35500.355049,814,830
07 Sep 20200.34500.42400.34000.37500.3750106,731,729
04 Sep 20200.36500.38000.34900.34500.345053,930,327
03 Sep 20200.37000.38000.35000.36500.365048,677,993
02 Sep 20200.35000.37800.34300.37000.370056,224,793
01 Sep 20200.38000.39400.33900.35000.3500111,018,727
28 Aug 20200.36000.41000.36700.38500.385069,359,127
27 Aug 20200.38000.39400.36300.36500.365054,511,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...