Circle Oil Share Price (COP) - Buy COP Shares

View your Watch List

Add COP to your Watch List

Circle Oil (COP) share price history chart

Current Price:		19.38p
on 18-05-2012 at 16:30:00
Change:		0.25p 1.27 %
Buy:		19.75p
Sell:		19.00p
		Buy or Sell

Circle Oil (COP, COP.L, LON:COP) Price Details (LSE AIM Listed Equity)
Last Trade:	Sell 25,000 at 19.02p		Days Range:	18.75 - 19.75p
Day's Volume:	1,413,313		52wk Range:	18.75 - 34.88p
Last Close:	19.38p		Market Capitalisation:*	£ 109.11 m
Open:	19.62p		VWAP:	19.20p
ISIN:	IE00B034YN94		Shares in Issue:	563.00 m
Sector: Oil & Gas Producers Listed in: FTSE AIM 100, FTSE AIM All Share

Buy/Sell	Volume	Price	Trade Code	Trade Type	Trade Time
Sell	25000	19.02p	536257486693948	Ordinary Trade	16:19:23 - 18/05
Sell	38474	19.00p	536257486693191	Ordinary Trade	16:12:37 - 18/05
Sell	38474	19.00p	536257486693092	Ordinary Trade	16:11:33 - 18/05
Unknown	3771	19.38p	536257486691381	Ordinary Trade	15:53:26 - 18/05
Sell	274	19.00p	536257486688529	Ordinary Trade	15:20:14 - 18/05
Sell	8000	19.02p	536257486688169	Ordinary Trade	15:15:52 - 18/05

Time period : to Frequency :
Date	Open	High	Low	Close	Volume
18 May 2012 (Fri)	19.62	19.75	18.75	19.38	1,413,313
17 May 2012 (Thu)	19.50	20.49	19.50	19.62	1,092,974
16 May 2012 (Wed)	20.12	20.12	19.32	19.50	930,887
15 May 2012 (Tue)	20.50	20.75	20.06	20.38	558,336
14 May 2012 (Mon)	21.12	21.12	20.25	20.38	440,663
11 May 2012 (Fri)	20.75	21.25	20.50	21.12	460,376
10 May 2012 (Thu)	20.38	20.70	20.25	20.62	1,127,885
9 May 2012 (Wed)	22.12	22.12	20.25	20.38	2,216,198
8 May 2012 (Tue)	22.88	23.25	22.05	22.12	1,674,823
7 May 2012 (Mon)	22.75	23.20	22.63	22.75	587,252
4 May 2012 (Fri)	22.75	23.20	22.63	22.75	587,252
3 May 2012 (Thu)	23.75	24.00	22.50	22.75	4,432,040
2 May 2012 (Wed)	23.00	23.38	22.31	22.88	1,626,767
1 May 2012 (Tue)	21.75	23.25	21.65	23.00	3,684,093
30 Apr 2012 (Mon)	20.62	22.25	20.52	21.75	2,406,612
27 Apr 2012 (Fri)	20.12	20.70	20.12	20.62	3,017,011
26 Apr 2012 (Thu)	20.25	20.32	20.05	20.12	1,198,535
25 Apr 2012 (Wed)	20.38	20.50	20.09	20.25	3,706,529
24 Apr 2012 (Tue)	20.38	20.50	20.25	20.38	2,452,290
23 Apr 2012 (Mon)	21.38	21.38	20.12	20.38	4,296,703
20 Apr 2012 (Fri)	21.62	21.62	21.25	21.38	1,700,169
19 Apr 2012 (Thu)	21.62	21.68	20.50	21.62	1,256,822
18 Apr 2012 (Wed)	21.38	21.75	21.38	21.62	5,603,950

FTSE 100 Latest

Value	Change
5,267.62	70.76