Tullow Oil (TLW) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tullow Oil

Date Open High Low Close* Volume
11/04/2025 13.98p 14.38p 12.90p 13.10p 8625585
10/04/2025 14.00p 14.58p 13.02p 14.06p 13732609
09/04/2025 13.86p 13.86p 12.00p 12.00p 11692218
08/04/2025 14.30p 14.52p 13.62p 13.68p 7386168
07/04/2025 13.60p 14.92p 11.00p 13.68p 13946701
04/04/2025 16.28p 16.56p 13.52p 13.60p 13440242
03/04/2025 16.22p 16.78p 15.70p 16.18p 8369078
02/04/2025 15.80p 16.80p 15.62p 16.30p 4071755
01/04/2025 16.50p 16.80p 15.56p 16.20p 4783272
31/03/2025 17.00p 17.49p 15.69p 15.98p 7690058
28/03/2025 16.78p 17.77p 15.89p 16.99p 4956179
27/03/2025 17.09p 18.10p 16.01p 16.64p 8943001
26/03/2025 15.24p 17.52p 15.03p 17.11p 20450806
25/03/2025 14.45p 15.16p 13.26p 15.07p 10766524
24/03/2025 14.15p 15.68p 13.78p 14.00p 11173333
21/03/2025 14.58p 14.58p 13.73p 13.87p 8906679
20/03/2025 14.11p 14.57p 13.82p 14.16p 6259632
19/03/2025 14.44p 14.57p 13.50p 14.18p 5260546
18/03/2025 14.98p 14.98p 14.01p 14.30p 4013419
17/03/2025 15.00p 15.00p 14.10p 14.54p 2034239
14/03/2025 14.50p 14.99p 14.02p 14.69p 4822595
13/03/2025 13.56p 14.92p 13.10p 14.90p 4702491
12/03/2025 13.49p 13.98p 13.03p 13.73p 3526609
11/03/2025 13.65p 13.83p 12.86p 13.03p 7355977
10/03/2025 13.34p 13.99p 13.20p 13.48p 4276503
07/03/2025 13.86p 13.97p 13.25p 13.75p 6551074
06/03/2025 14.75p 14.75p 13.58p 13.70p 4546017
05/03/2025 14.46p 15.33p 13.74p 13.93p 7148639
04/03/2025 15.70p 15.75p 14.14p 14.18p 11661742
03/03/2025 15.23p 16.11p 15.23p 15.93p 6245954
28/02/2025 16.38p 16.38p 15.15p 15.15p 52061564
27/02/2025 15.60p 16.61p 15.60p 16.24p 5673798
26/02/2025 16.30p 17.25p 15.88p 16.05p 4972330
25/02/2025 16.30p 17.40p 16.00p 16.09p 2633542
24/02/2025 15.95p 16.97p 15.95p 16.58p 3815411
21/02/2025 15.79p 16.59p 15.62p 16.32p 4276848
20/02/2025 16.80p 16.99p 16.04p 16.30p 5301582
19/02/2025 17.20p 17.29p 16.50p 16.79p 6271821
18/02/2025 17.42p 18.39p 17.13p 17.14p 5287848
17/02/2025 17.81p 18.40p 17.36p 17.65p 2890237
14/02/2025 18.48p 18.48p 17.53p 17.81p 4488124
13/02/2025 17.96p 18.40p 17.38p 17.77p 7078063
12/02/2025 17.30p 18.47p 17.30p 17.95p 3512682
11/02/2025 18.25p 18.79p 17.61p 18.05p 4998760
10/02/2025 18.45p 18.74p 17.51p 18.35p 3933056
07/02/2025 18.25p 18.96p 17.78p 17.78p 4468143
06/02/2025 19.22p 19.45p 18.42p 18.55p 5013606
05/02/2025 18.10p 19.24p 18.10p 18.83p 2705997
04/02/2025 17.76p 19.14p 17.00p 18.75p 6249893
03/02/2025 17.50p 18.33p 17.46p 17.72p 7669295
31/01/2025 18.50p 19.76p 18.00p 18.00p 10692607
30/01/2025 18.51p 20.31p 18.51p 19.01p 9587782
29/01/2025 20.86p 21.00p 19.09p 19.39p 8044272
28/01/2025 22.12p 22.12p 20.74p 20.74p 3397084
27/01/2025 20.62p 21.46p 20.50p 21.20p 3306622
24/01/2025 21.00p 21.48p 20.68p 20.90p 4466426
23/01/2025 21.40p 22.08p 21.02p 21.10p 4832685
22/01/2025 22.48p 23.64p 21.14p 21.36p 8995187
21/01/2025 23.06p 23.64p 22.34p 23.06p 3583954
20/01/2025 22.68p 23.60p 22.22p 23.08p 1480129
17/01/2025 22.00p 23.84p 22.00p 23.04p 3176370
16/01/2025 23.64p 23.80p 22.76p 23.04p 4534422
15/01/2025 22.60p 23.59p 22.59p 23.40p 2298068
14/01/2025 23.00p 23.70p 22.52p 22.72p 2342798
13/01/2025 23.66p 23.72p 22.80p 23.72p 3041665
10/01/2025 22.46p 23.72p 22.20p 23.22p 3815770
09/01/2025 22.88p 23.54p 22.30p 22.94p 3813198
08/01/2025 23.42p 24.54p 22.67p 23.06p 4953394
07/01/2025 24.76p 24.76p 23.40p 23.62p 4680893
06/01/2025 23.38p 24.96p 22.96p 24.58p 11142946
03/01/2025 23.60p 25.00p 23.28p 23.62p 31523624
02/01/2025 21.50p 22.20p 21.22p 21.86p 6009297
31/12/2024 20.22p 21.46p 19.32p 21.44p 5220506
30/12/2024 19.11p 20.22p 19.00p 20.00p 4660219
27/12/2024 18.93p 19.58p 18.53p 19.36p 4978443
24/12/2024 19.56p 20.20p 18.85p 19.00p 3003625
23/12/2024 20.24p 20.24p 18.07p 19.00p 12855745
20/12/2024 21.00p 21.38p 19.42p 19.64p 10376422
19/12/2024 20.76p 21.38p 20.02p 21.00p 5874052
18/12/2024 20.40p 21.44p 20.28p 20.36p 7324644
17/12/2024 23.80p 24.70p 20.14p 20.36p 25010556
16/12/2024 24.00p 24.90p 23.30p 23.30p 7866284
13/12/2024 27.72p 27.98p 23.04p 23.44p 25025784
12/12/2024 24.72p 27.00p 24.24p 26.00p 31082680
11/12/2024 22.54p 24.79p 22.54p 24.62p 12986407
10/12/2024 23.12p 23.18p 22.16p 22.74p 3435231
09/12/2024 20.70p 22.97p 20.70p 22.94p 14306767
06/12/2024 21.50p 22.36p 20.58p 20.98p 9528813
05/12/2024 22.82p 23.38p 21.04p 21.80p 12482684
04/12/2024 21.00p 24.22p 21.00p 23.96p 16114018
03/12/2024 20.40p 22.00p 20.02p 22.00p 8145643
02/12/2024 20.12p 20.90p 20.10p 20.22p 4073038
29/11/2024 21.54p 21.66p 20.14p 20.66p 7617979
28/11/2024 21.38p 22.75p 20.00p 21.00p 22084184
27/11/2024 23.20p 23.48p 22.66p 22.80p 3237673
26/11/2024 23.76p 23.76p 21.70p 23.04p 3398956
25/11/2024 23.06p 23.36p 22.22p 23.24p 4173545
22/11/2024 23.90p 24.00p 22.94p 23.06p 1644929
21/11/2024 23.96p 23.96p 22.80p 23.64p 2165893
20/11/2024 22.64p 24.12p 22.56p 23.12p 1934606
19/11/2024 23.28p 23.79p 22.38p 23.08p 3192126
18/11/2024 20.82p 23.44p 20.56p 23.14p 3582844
15/11/2024 20.20p 22.36p 20.20p 22.18p 3605358
14/11/2024 21.22p 22.14p 20.10p 21.68p 3182653
13/11/2024 20.46p 21.11p 20.00p 20.60p 3872272
12/11/2024 21.36p 21.50p 20.30p 20.40p 6386491
11/11/2024 21.00p 22.60p 21.00p 21.40p 3548046
08/11/2024 22.52p 23.16p 21.70p 21.74p 3430956
07/11/2024 22.50p 23.91p 22.38p 22.52p 5187822
06/11/2024 24.14p 24.14p 22.61p 23.00p 3410232
05/11/2024 24.00p 24.00p 23.32p 23.42p 2097273
04/11/2024 24.14p 24.14p 23.42p 23.78p 1967558
01/11/2024 24.76p 24.76p 23.02p 23.54p 2671533
31/10/2024 23.50p 24.74p 23.50p 23.74p 4482943
30/10/2024 22.90p 24.64p 22.90p 24.26p 4261877
29/10/2024 24.48p 24.48p 22.90p 23.20p 3141711
28/10/2024 25.10p 25.10p 23.50p 23.88p 5284535
25/10/2024 25.46p 25.66p 24.54p 25.16p 3485217
24/10/2024 25.46p 25.46p 24.40p 24.78p 1596208
23/10/2024 25.00p 25.24p 24.46p 24.78p 2318369
22/10/2024 25.40p 25.40p 24.68p 25.16p 1886383
21/10/2024 24.42p 25.23p 24.42p 24.80p 4354503
18/10/2024 24.10p 24.94p 23.08p 24.42p 3409107
17/10/2024 23.90p 24.22p 23.18p 23.98p 3248727
16/10/2024 23.80p 24.26p 23.56p 23.62p 2844285
15/10/2024 23.50p 24.58p 22.52p 23.72p 6377240
14/10/2024 25.00p 25.90p 24.40p 24.40p 4034622
11/10/2024 24.50p 26.30p 24.50p 25.02p 2193000
10/10/2024 25.00p 26.03p 24.52p 25.54p 4214234
09/10/2024 24.50p 26.00p 24.50p 24.96p 5356664
08/10/2024 26.40p 27.27p 24.64p 25.02p 9159560
07/10/2024 25.36p 26.64p 24.58p 26.50p 11127985
04/10/2024 24.42p 25.08p 24.12p 24.96p 6237649
03/10/2024 23.00p 24.20p 23.00p 24.14p 3825450
02/10/2024 22.08p 24.24p 22.02p 23.28p 15487653
01/10/2024 21.40p 22.22p 21.04p 22.00p 8554866
30/09/2024 23.08p 23.34p 21.30p 21.38p 10984451
27/09/2024 22.98p 23.06p 22.32p 22.50p 3813888
26/09/2024 23.02p 23.51p 22.34p 22.34p 5911893
25/09/2024 23.02p 23.72p 23.02p 23.18p 4342047
24/09/2024 23.04p 24.46p 23.04p 23.50p 5080718
23/09/2024 23.00p 24.08p 22.34p 23.44p 1813865
20/09/2024 24.48p 24.48p 23.04p 23.26p 6737036
19/09/2024 23.00p 24.26p 23.00p 23.48p 1835386
18/09/2024 24.38p 24.38p 23.48p 23.48p 3127348
17/09/2024 23.30p 24.16p 22.98p 23.88p 4616968
16/09/2024 22.30p 23.58p 22.30p 23.16p 4622954
13/09/2024 23.74p 23.74p 22.84p 22.92p 5055894
12/09/2024 22.50p 23.70p 22.50p 23.10p 3840741
11/09/2024 22.12p 23.80p 22.12p 22.70p 4047201
10/09/2024 23.10p 23.58p 22.12p 22.12p 7267760
09/09/2024 23.22p 23.68p 23.00p 23.02p 3016498
06/09/2024 24.00p 24.30p 23.48p 23.48p 4247627
05/09/2024 24.10p 24.92p 24.08p 24.08p 4328377
04/09/2024 24.00p 24.98p 23.77p 24.46p 5912320
03/09/2024 27.00p 27.00p 24.34p 24.60p 8676453
02/09/2024 26.80p 27.14p 26.04p 26.40p 3400387
30/08/2024 27.24p 27.58p 26.45p 26.88p 6451717
29/08/2024 26.20p 27.44p 26.20p 27.24p 5282368
28/08/2024 27.20p 27.74p 26.44p 26.52p 4236188
27/08/2024 27.98p 27.98p 27.20p 27.30p 2052250
23/08/2024 26.84p 27.80p 26.84p 27.12p 2696807
22/08/2024 27.62p 28.12p 26.76p 26.98p 4557042
21/08/2024 27.00p 27.70p 26.80p 27.28p 2324500
20/08/2024 27.22p 28.68p 26.89p 26.90p 4812311
19/08/2024 27.88p 28.86p 27.18p 28.18p 534427
16/08/2024 28.00p 28.88p 27.94p 28.18p 1938457
15/08/2024 28.10p 28.82p 27.37p 28.28p 2774962
14/08/2024 27.60p 28.38p 27.20p 27.44p 2052768
13/08/2024 27.90p 28.86p 27.50p 27.54p 1392868
12/08/2024 26.60p 28.30p 26.60p 27.98p 1424527
09/08/2024 27.74p 28.10p 26.82p 27.02p 3351370
08/08/2024 27.90p 29.04p 26.70p 26.96p 4399026
07/08/2024 28.60p 28.78p 26.92p 27.68p 6526527
06/08/2024 27.60p 28.82p 27.02p 27.44p 4444037
05/08/2024 28.38p 30.34p 26.96p 27.96p 9798886
02/08/2024 29.24p 30.34p 28.86p 29.24p 3966604
01/08/2024 30.90p 31.48p 29.64p 29.72p 2305792
31/07/2024 29.26p 30.76p 29.26p 30.62p 5132218
30/07/2024 30.40p 30.96p 28.88p 29.18p 3590506
29/07/2024 30.36p 30.78p 29.52p 29.86p 2630255
26/07/2024 30.78p 31.06p 30.04p 30.36p 1220926
25/07/2024 30.66p 30.91p 30.02p 30.52p 2588533
24/07/2024 31.80p 31.80p 30.80p 31.10p 1047890
23/07/2024 31.88p 32.00p 30.88p 30.94p 2226896
22/07/2024 30.50p 32.42p 30.50p 32.00p 1551107
19/07/2024 31.08p 32.44p 31.08p 32.06p 2485262
18/07/2024 32.32p 33.00p 31.43p 32.12p 3079479
17/07/2024 30.72p 32.58p 30.72p 32.58p 2620799
16/07/2024 31.70p 32.76p 30.48p 30.98p 5135031
15/07/2024 32.50p 32.92p 30.02p 31.92p 3339805
12/07/2024 31.94p 32.94p 31.44p 32.94p 3133283
11/07/2024 30.56p 31.70p 30.22p 31.32p 20232888
10/07/2024 31.20p 31.92p 30.58p 30.94p 9150410
09/07/2024 31.38p 31.88p 30.84p 31.34p 2131291
08/07/2024 32.00p 32.00p 30.68p 31.64p 2748686
05/07/2024 31.20p 32.42p 31.20p 31.84p 2794642
04/07/2024 33.00p 33.33p 31.60p 32.22p 2840437
03/07/2024 30.56p 33.18p 30.56p 33.18p 3592175
02/07/2024 31.78p 34.50p 31.32p 31.90p 4023110

*Close Price adjusted for both dividends and splits