19.80p-0.10 (-0.50%)03 Dec 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Canadian Overseas Petroleum Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 18, 202128.75p30.00p28.00p29.60p1,804,132
Oct 15, 202129.00p29.50p28.00p28.75p1,557,247
Oct 14, 202129.50p29.90p28.75p29.90p390,729
Oct 13, 202130.25p30.50p28.50p29.50p1,450,260
Oct 12, 202129.25p31.00p29.50p30.25p1,487,798
Oct 11, 202129.25p29.50p28.25p29.25p1,894,924
Oct 8, 202128.75p29.50p28.50p29.25p850,427
Oct 7, 202129.75p30.00p28.00p28.50p1,477,096
Oct 6, 202131.75p32.50p29.50p29.75p3,567,293
Oct 5, 202128.75p32.60p27.63p31.50p3,918,335
Oct 4, 202130.25p31.00p27.16p28.60p2,497,047
Oct 1, 202132.00p31.75p29.00p30.25p715,338
Sep 30, 202131.00p34.00p30.80p31.90p363,221,442
Sep 29, 202129.25p31.88p28.50p30.75p350,156,429
Sep 28, 202130.25p30.40p29.00p29.50p256,459,725
Sep 27, 202132.00p31.50p24.00p30.50p1,010,690,005
Sep 24, 202133.50p33.00p31.50p32.00p249,130,722
Sep 23, 202134.25p34.18p32.00p32.30p438,451,691
Sep 22, 202133.25p34.50p33.00p34.00p58,854,603
Sep 21, 202134.00p34.44p32.66p33.20p134,978,570
Sep 20, 202136.50p36.94p33.50p34.00p287,715,907
Sep 17, 202138.25p38.20p36.15p37.00p130,990,931
Sep 16, 202139.00p40.00p36.60p38.30p292,749,168
Sep 15, 202135.75p39.50p35.10p37.50p331,808,145
Sep 14, 202134.50p36.70p33.51p35.90p247,040,992
Sep 13, 202133.50p34.98p33.10p34.25p236,460,185
Sep 10, 202131.25p35.00p31.03p33.50p171,146,601
Sep 9, 202132.00p32.50p30.60p31.50p809,293,346
Sep 8, 202133.25p33.50p31.50p32.50p283,602,277
Sep 7, 202133.25p34.40p31.00p33.10p350,217,490
Sep 6, 202134.50p34.77p33.00p33.10p239,349,018
Sep 3, 202136.50p37.00p34.00p35.00p349,641,915
Sep 2, 202135.50p38.74p35.00p36.50p427,147,116
Sep 1, 202134.50p37.97p33.50p35.50p416,008,925
Aug 31, 202134.50p34.90p32.63p34.50p285,883,578
Aug 27, 202135.25p39.09p33.50p35.00p310,217,931
Aug 26, 202136.25p36.67p34.50p35.20p256,801,179
Aug 25, 202136.50p36.90p33.62p35.50p352,076,155
Aug 24, 202135.50p38.80p35.55p36.50p347,376,011
Aug 23, 202138.00p37.70p34.10p35.50p621,799,342
Aug 20, 202138.50p40.90p37.61p38.00p523,477,661
Aug 19, 202140.50p41.00p37.00p38.00p862,590,226
Aug 18, 202139.50p43.90p39.00p42.00p1,047,629,814
Aug 17, 202157.50p64.00p40.00p40.40p205,685,736
Mar 29, 202180.50p80.70p80.50p80.50p101,000
Mar 26, 202180.70p80.70p80.70p80.70p407,000
Mar 25, 202180.00p80.00p80.00p80.00p2,500,000
Mar 16, 202136.00p39.59p34.26p38.00p30
Mar 15, 202134.50p37.00p34.00p35.00p1,258
Mar 12, 202133.75p36.00p33.50p35.00p1,023,691,689
Showing 1 to 50 of 151