0.06p+0.00 (+0.00%)08 Mar 2024, 16:29
Canadian Overseas Petroleum Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 8, 2024 | 0.06p | 0.07p | 0.05p | 0.06p | 184,803,021 |
Mar 7, 2024 | 0.06p | 0.08p | 0.05p | 0.06p | 260,276,672 |
Mar 6, 2024 | 0.05p | 0.06p | 0.05p | 0.05p | 64,017,274 |
Mar 5, 2024 | 0.05p | 0.06p | 0.04p | 0.05p | 86,832,835 |
Mar 4, 2024 | 0.05p | 0.06p | 0.04p | 0.05p | 193,934,169 |
Mar 1, 2024 | 0.05p | 0.06p | 0.04p | 0.05p | 430,016,475 |
Feb 29, 2024 | 0.04p | 0.08p | 0.04p | 0.05p | 743,025,402 |
Feb 28, 2024 | 0.05p | 0.06p | 0.04p | 0.04p | 79,658,980 |
Feb 27, 2024 | 0.04p | 0.05p | 0.04p | 0.05p | 79,282,234 |
Feb 26, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 50,901,332 |
Feb 23, 2024 | 0.04p | 0.05p | 0.04p | 0.04p | 88,736,658 |
Feb 22, 2024 | 0.04p | 0.06p | 0.02p | 0.04p | 900,993,508 |
Feb 21, 2024 | 0.08p | 0.08p | 0.07p | 0.07p | 122,861,169 |
Feb 20, 2024 | 0.08p | 0.09p | 0.07p | 0.08p | 77,338,676 |
Feb 19, 2024 | 0.07p | 0.10p | 0.06p | 0.08p | 401,958,258 |
Feb 16, 2024 | 0.07p | 0.07p | 0.07p | 0.07p | 188,182,268 |
Feb 15, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 205,283,450 |
Feb 14, 2024 | 0.08p | 0.09p | 0.07p | 0.07p | 232,075,873 |
Feb 13, 2024 | 0.10p | 0.12p | 0.07p | 0.08p | 921,083,241 |
Feb 12, 2024 | 0.08p | 0.10p | 0.06p | 0.10p | 519,832,612 |
Feb 9, 2024 | 0.07p | 0.07p | 0.06p | 0.07p | 651,401,226 |
Feb 8, 2024 | 0.04p | 0.09p | 0.04p | 0.07p | 530 |
Feb 7, 2024 | 0.05p | 0.06p | 0.04p | 0.04p | 455,268,680 |
Feb 6, 2024 | 0.05p | 0.06p | 0.05p | 0.05p | 362,660,003 |
Feb 5, 2024 | 0.06p | 0.06p | 0.05p | 0.05p | 351,103,488 |
Feb 2, 2024 | 0.07p | 0.08p | 0.06p | 0.06p | 972,263,865 |
Feb 1, 2024 | 0.08p | 0.09p | 0.07p | 0.07p | 111,927,906 |
Jan 31, 2024 | 0.06p | 0.09p | 0.06p | 0.08p | 329,699,071 |
Jan 30, 2024 | 0.07p | 0.08p | 0.06p | 0.06p | 229,734,380 |
Jan 29, 2024 | 0.08p | 0.09p | 0.06p | 0.08p | 167,835,255 |
Jan 26, 2024 | 0.09p | 0.10p | 0.08p | 0.08p | 71,652,197 |
Jan 25, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 55,593,979 |
Jan 24, 2024 | 0.09p | 0.10p | 0.09p | 0.10p | 30,921,861 |
Jan 23, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 121,616,416 |
Jan 22, 2024 | 0.09p | 0.11p | 0.09p | 0.09p | 143,094,499 |
Jan 19, 2024 | 0.10p | 0.10p | 0.08p | 0.08p | 89,727,859 |
Jan 18, 2024 | 0.09p | 0.12p | 0.09p | 0.10p | 284,341,434 |
Jan 17, 2024 | 0.08p | 0.10p | 0.07p | 0.09p | 319,744,786 |
Jan 16, 2024 | 0.13p | 0.12p | 0.07p | 0.08p | 643,716,509 |
Jan 15, 2024 | 0.09p | 0.14p | 0.09p | 0.10p | 312,002,368 |
Jan 12, 2024 | 0.04p | 0.12p | 0.04p | 0.10p | 3,598 |
Jan 11, 2024 | 0.06p | 0.06p | 0.03p | 0.04p | 964,019,723 |
Jan 10, 2024 | 0.08p | 0.09p | 0.06p | 0.06p | 341,065,879 |
Jan 9, 2024 | 0.09p | 0.08p | 0.08p | 0.08p | 93,866,414 |
Jan 8, 2024 | 0.09p | 0.10p | 0.08p | 0.09p | 195,432,595 |
Jan 5, 2024 | 0.10p | 0.10p | 0.09p | 0.09p | 328,007,178 |
Jan 4, 2024 | 0.12p | 0.12p | 0.09p | 0.10p | 160,699,764 |
Jan 3, 2024 | 0.14p | 0.15p | 0.12p | 0.12p | 158,837,939 |
Jan 2, 2024 | 0.20p | 0.22p | 0.12p | 0.14p | 236,301,464 |
Dec 29, 2023 | 0.32p | 0.32p | 0.20p | 0.25p | 94,455,212 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.