UK Markets closed

Canadian Overseas Petroleum Limited (COPL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.4700+0.0900 (+23.68%)
At close: 7:20AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 2021------
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021------
22 Apr 2021------
21 Apr 2021------
20 Apr 20210.00380.00380.00380.00380.0038-
19 Apr 20210.00380.00380.00380.00380.0038-
16 Apr 20210.38000.38000.38000.38000.3800-
15 Apr 20210.38000.38000.38000.38000.3800-
14 Apr 20210.38000.38000.38000.38000.3800-
13 Apr 20210.38000.38000.38000.38000.3800-
12 Apr 20210.38000.38000.38000.38000.3800-
09 Apr 20210.38000.38000.38000.38000.3800-
08 Apr 20210.38000.38000.38000.38000.3800-
07 Apr 20210.00380.00380.00380.00380.0038-
06 Apr 20210.00380.00380.00380.00380.0038-
01 Apr 20210.00380.00380.00380.00380.0038-
31 Mar 20210.00380.00380.00380.00380.0038-
30 Mar 20210.00380.00380.00380.00380.0038-
29 Mar 20210.00810.00810.00810.00810.0081101,000
26 Mar 20210.00810.00810.00810.00810.0081407,000
25 Mar 20210.00800.00800.00800.00800.00802,500,000
24 Mar 20210.38000.38000.38000.38000.3800-
23 Mar 20210.00380.00380.00380.00380.0038-
22 Mar 20210.00380.00380.00380.00380.0038-
19 Mar 20210.38000.38000.38000.38000.3800-
18 Mar 20210.38000.38000.38000.38000.3800-
17 Mar 20210.38000.38000.38000.38000.3800-
16 Mar 20210.36000.39600.34300.38000.380030
15 Mar 20210.34500.37000.34000.35000.35001,258
12 Mar 20210.33800.36000.33500.35000.35001,023,691,689
11 Mar 20210.34300.35000.33500.34000.3400442,908,532
10 Mar 20210.00340.00350.00330.00340.0034330,019,082
09 Mar 20210.00340.00370.00330.00340.00341,058,965,085
08 Mar 20210.00340.00390.00340.00370.0037536,150,768
05 Mar 20210.36000.37000.34000.34300.3430122,901,517
04 Mar 20210.36300.36800.34800.36000.3600149,325,616
03 Mar 20210.37500.37300.35000.36500.3650123,538,922
02 Mar 20210.36500.38000.36500.38000.3800332,876,534
01 Mar 20210.34800.39000.34700.36500.3650573,701,472
26 Feb 20210.34500.35500.33000.34800.3480247,727,607
25 Feb 20210.35000.37000.34000.35000.3500216,600,166
24 Feb 20210.29500.37900.30100.34000.3400485,816,190
23 Feb 20210.31000.31200.29000.29500.295087,000,843
22 Feb 20210.32000.32400.29300.31000.3100125,020,501
19 Feb 20210.30500.32500.28600.32500.3250260,172,852
18 Feb 20210.32000.35900.29800.29800.2980880,756,316
17 Feb 20210.26800.32400.26500.29500.2950781,364,493
16 Feb 20210.27300.27500.26300.26800.2680182,752,012
15 Feb 20210.27500.27600.25800.27300.2730162,717,827
12 Feb 20210.27300.28000.26500.26500.2650113,107,989
11 Feb 20210.27300.29000.26000.27300.273091,479,956
10 Feb 20210.25800.29000.25600.27700.2770222,238,807
09 Feb 20210.26000.26800.24000.25800.258092,086,310
08 Feb 20210.27000.28000.25000.26000.2600214,098,888
05 Feb 20210.253025.80000.24500.26000.260067,635,869
04 Feb 20210.24500.26000.24000.25300.253080,553,303
03 Feb 20210.22800.25000.22500.24500.2450315,820,368
02 Feb 20210.23500.24000.21600.22000.2200192,317,355
01 Feb 20210.25500.24800.22300.23000.2300322,711,530
29 Jan 20210.24500.26100.23600.24500.2450161,063,510
28 Jan 20210.24500.25000.23200.24500.245047,819,791
27 Jan 20210.25300.25000.24000.24300.2430128,772,221
26 Jan 20210.27300.27000.24000.25000.2500403,344,210
25 Jan 20210.26000.27900.25900.26600.2660235,194,591
22 Jan 20210.27000.27000.25800.26000.260070,365,815
21 Jan 20210.29500.33000.26600.27000.2700362,920,903
20 Jan 20210.25300.26000.24200.26000.2600210,892,924
19 Jan 20210.25000.25400.24000.25300.2530369,649,065
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...