UK Markets closed

Canadian Overseas Petroleum Limited (COPL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.2000-0.0050 (-2.44%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20200.19500.20790.19000.20000.200039,940,057
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
26 Aug 20200.37500.38700.37300.38000.380046,768,409
25 Aug 20200.36500.40500.36600.37500.375056,804,182
24 Aug 20200.40000.41500.36500.36500.365085,403,242
21 Aug 20200.40000.41500.37100.40000.400071,367,589
20 Aug 20200.41800.43900.38900.40000.4000111,001,153
19 Aug 20200.40000.45000.37300.43000.4300152,109,984
18 Aug 20200.42500.44300.38200.40000.4000182,792,994
17 Aug 20200.41500.46000.40700.42000.4200217,010,331
14 Aug 20200.37500.50000.34500.42000.4200213,590,159
13 Aug 20200.36000.38500.33000.37500.3750216,650,902
12 Aug 20200.39000.38900.35600.35500.3550138,952,151
11 Aug 20200.41500.42700.38300.39000.3900124,647,645
10 Aug 20200.41000.43000.40000.41500.415078,675,308
07 Aug 20200.44000.44000.38700.41000.4100173,173,770
06 Aug 20200.44500.50000.42000.44000.4400175,256,910
05 Aug 20200.50000.52500.44000.44000.4400302,034,223
04 Aug 20200.40500.59900.36300.49500.4950935,840,658
03 Aug 20200.38500.42000.38600.40500.4050191,978,006
31 Jul 20200.38500.39900.36900.38500.385088,108,658
30 Jul 20200.37500.40000.36800.38500.385068,507,633
29 Jul 20200.36000.39400.35300.37500.375076,570,524
28 Jul 20200.39500.40000.35000.35500.3550103,161,858
27 Jul 20200.39000.40900.37000.39500.3950133,649,935
24 Jul 20200.41500.43000.36000.42000.4200291,938,127
23 Jul 20200.30500.43800.30000.40000.4000694,295,275
22 Jul 20200.30300.31000.29000.30500.3050183,428,960
21 Jul 20200.32500.33000.28600.31000.3100228,251,882
20 Jul 20200.34000.35000.31100.32000.3200236,648,535
17 Jul 20200.34500.43200.35500.38500.3850259,772,647
16 Jul 20200.34500.37000.33700.37000.3700134,563,646
15 Jul 20200.34500.37000.33000.34500.3450109,552,827
14 Jul 20200.32500.36800.30300.34500.3450228,308,677
13 Jul 20200.31000.34500.29000.33000.3300125,256,560
10 Jul 20200.32000.36000.29500.30500.3050152,145,274
09 Jul 20200.29500.34500.27500.32000.3200138,897,583
08 Jul 20200.29500.31800.25000.29500.2950297,388,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...