Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2025 6.04p 6.49p 5.87p 5.98p 6405369
09/12/2025 6.50p 6.96p 6.21p 6.28p 6802056
08/12/2025 6.42p 7.20p 6.11p 6.50p 11626671
05/12/2025 7.16p 7.30p 6.26p 7.01p 19933794
04/12/2025 7.00p 7.32p 6.40p 7.22p 22424124
03/12/2025 6.38p 7.00p 5.76p 6.30p 24764060
02/12/2025 5.94p 6.16p 5.45p 5.98p 22778952
01/12/2025 4.92p 6.10p 4.78p 6.00p 18726410
28/11/2025 4.90p 5.20p 4.63p 4.83p 12879927
27/11/2025 4.95p 5.19p 4.40p 4.83p 22124862
26/11/2025 3.88p 4.90p 3.87p 4.80p 38513544
25/11/2025 4.10p 4.25p 3.51p 3.90p 59215376
24/11/2025 5.10p 5.39p 4.03p 4.09p 48034652
21/11/2025 7.05p 7.66p 5.04p 5.04p 62664288
20/11/2025 8.50p 8.66p 8.18p 8.53p 5989937
19/11/2025 8.29p 8.75p 8.11p 8.23p 5803326
18/11/2025 8.80p 8.99p 8.30p 8.50p 5529571
17/11/2025 8.51p 9.14p 8.51p 8.79p 1143980
14/11/2025 9.15p 9.17p 8.66p 8.80p 3310886
13/11/2025 9.17p 9.20p 8.55p 8.93p 4595634
12/11/2025 9.28p 9.31p 8.97p 9.00p 5006607
11/11/2025 9.02p 9.40p 8.98p 9.17p 2360442
10/11/2025 9.31p 9.46p 9.20p 9.36p 1436899
07/11/2025 9.43p 9.76p 9.00p 9.20p 4467369
06/11/2025 9.27p 9.55p 9.19p 9.40p 1429670
05/11/2025 9.35p 9.55p 9.28p 9.42p 2491398
04/11/2025 9.71p 9.99p 9.25p 9.33p 3811087
03/11/2025 9.69p 10.24p 9.69p 9.77p 4374275
31/10/2025 10.00p 10.24p 9.57p 9.80p 5779639
30/10/2025 9.90p 10.06p 9.71p 9.84p 3102234
29/10/2025 9.99p 10.20p 9.63p 10.00p 4587164
28/10/2025 10.16p 10.28p 9.68p 9.95p 3552071
27/10/2025 10.22p 10.32p 9.64p 10.00p 5253488
24/10/2025 10.18p 10.30p 9.90p 10.16p 7947378
23/10/2025 9.38p 10.27p 9.34p 9.82p 14545515
22/10/2025 8.51p 9.49p 8.43p 9.16p 10987084
21/10/2025 9.78p 9.78p 8.00p 8.30p 30648048
20/10/2025 9.82p 10.24p 9.24p 9.24p 20468598
17/10/2025 10.30p 10.30p 10.00p 10.00p 3398407
16/10/2025 10.16p 10.46p 10.14p 10.20p 2379386
15/10/2025 10.00p 10.42p 10.00p 10.20p 6544651
14/10/2025 10.10p 11.00p 9.90p 10.22p 10250029
13/10/2025 10.50p 10.58p 10.10p 10.18p 6810353
10/10/2025 10.60p 11.00p 10.50p 10.60p 4786497
09/10/2025 11.02p 11.26p 10.66p 10.74p 3802338
08/10/2025 10.68p 11.10p 10.60p 11.10p 3845741
07/10/2025 11.28p 11.28p 10.58p 10.76p 3596689
06/10/2025 10.96p 11.40p 10.64p 11.00p 10809197
03/10/2025 10.24p 11.00p 10.24p 10.68p 6931971
02/10/2025 10.50p 10.58p 10.28p 10.46p 3227265
01/10/2025 10.42p 10.66p 10.28p 10.38p 3375809
30/09/2025 11.10p 11.10p 10.30p 10.42p 4724935
29/09/2025 11.20p 11.20p 10.67p 10.76p 4298477
26/09/2025 11.14p 11.24p 10.86p 11.00p 3411218
25/09/2025 11.46p 11.46p 10.86p 10.88p 2943564
24/09/2025 10.74p 11.28p 10.74p 11.14p 5516124
23/09/2025 10.50p 11.01p 10.50p 10.90p 3915447
22/09/2025 10.90p 10.97p 10.50p 10.50p 3228220
19/09/2025 10.56p 10.92p 10.54p 10.66p 37914708
18/09/2025 10.38p 10.98p 10.36p 10.62p 3378166
17/09/2025 10.42p 10.70p 10.30p 10.48p 2064193
16/09/2025 10.78p 10.78p 10.42p 10.60p 2371106
15/09/2025 10.78p 10.84p 10.22p 10.42p 2817300
12/09/2025 10.00p 10.64p 9.96p 10.52p 4549926
11/09/2025 10.74p 10.74p 10.16p 10.20p 3601478
10/09/2025 10.74p 10.74p 10.10p 10.16p 5089380
09/09/2025 10.42p 10.78p 10.18p 10.60p 7909462
08/09/2025 10.80p 11.16p 10.14p 10.60p 9581548
05/09/2025 10.00p 11.46p 10.00p 10.90p 14701739
04/09/2025 10.20p 10.62p 10.00p 10.16p 7543178
03/09/2025 10.36p 10.72p 10.22p 10.32p 1997744
02/09/2025 10.42p 10.86p 10.38p 10.50p 3876635
01/09/2025 10.78p 10.98p 10.50p 10.52p 4808542
29/08/2025 11.06p 11.06p 10.70p 10.76p 2298399
28/08/2025 10.90p 11.24p 10.64p 10.80p 5209282
27/08/2025 11.24p 11.44p 10.65p 10.92p 3987570
26/08/2025 11.00p 11.58p 11.00p 11.24p 2942837
22/08/2025 11.40p 11.62p 10.90p 11.40p 2026223
21/08/2025 10.88p 11.42p 10.72p 11.20p 3759226
20/08/2025 10.50p 10.98p 10.50p 10.98p 2946351
19/08/2025 10.94p 11.20p 10.50p 10.64p 3163372
18/08/2025 11.00p 11.10p 10.54p 10.94p 3705175
15/08/2025 11.46p 11.78p 10.90p 11.08p 7747086
14/08/2025 10.90p 11.50p 10.50p 11.46p 9523574
13/08/2025 10.50p 11.18p 9.77p 10.88p 14542249
12/08/2025 9.25p 10.55p 9.01p 10.24p 22135640
11/08/2025 9.91p 10.14p 9.23p 9.23p 18525424
08/08/2025 10.68p 11.02p 9.99p 9.99p 27118374
07/08/2025 11.66p 12.00p 11.02p 11.18p 13401918
06/08/2025 14.20p 14.82p 11.20p 11.60p 32948628
05/08/2025 14.38p 14.86p 14.20p 14.32p 1918437
04/08/2025 14.74p 14.74p 14.04p 14.18p 1845356
01/08/2025 14.40p 14.64p 13.96p 14.18p 5355638
31/07/2025 14.50p 14.98p 14.30p 14.30p 2995842
30/07/2025 15.12p 15.20p 14.60p 14.74p 4187333
29/07/2025 15.28p 15.44p 14.89p 14.98p 5106959
28/07/2025 15.42p 15.48p 15.04p 15.16p 4205237
25/07/2025 15.60p 15.60p 15.02p 15.14p 1605856
24/07/2025 16.02p 16.13p 15.34p 15.34p 2843970
23/07/2025 15.80p 15.88p 15.48p 15.62p 2987351
22/07/2025 15.64p 15.98p 15.18p 15.60p 2730147
21/07/2025 16.30p 16.34p 15.16p 15.60p 3116181
18/07/2025 15.54p 16.24p 15.20p 15.74p 3853250
17/07/2025 15.56p 15.60p 15.00p 15.42p 1915905
16/07/2025 15.24p 15.58p 14.96p 15.04p 4292788
15/07/2025 16.00p 16.00p 15.40p 15.46p 3597133
14/07/2025 15.94p 16.40p 15.68p 15.72p 2707453
11/07/2025 16.16p 16.44p 15.84p 15.94p 2271443
10/07/2025 16.22p 16.48p 15.68p 16.20p 2113667
09/07/2025 16.72p 16.82p 15.91p 15.96p 2510386
08/07/2025 16.22p 16.60p 15.92p 16.32p 2794599
07/07/2025 15.42p 16.48p 15.34p 16.20p 5119790
04/07/2025 16.26p 16.26p 15.36p 15.50p 1913992
03/07/2025 15.62p 16.00p 15.52p 15.78p 1594114
02/07/2025 15.66p 16.14p 15.52p 15.62p 3251338
01/07/2025 16.40p 16.40p 15.30p 15.86p 4047521
30/06/2025 16.80p 16.84p 15.90p 15.94p 4927278
27/06/2025 17.40p 17.40p 16.22p 16.40p 4224125
26/06/2025 16.22p 17.00p 16.10p 16.96p 5619197
25/06/2025 17.80p 17.98p 16.24p 16.38p 6921339
24/06/2025 18.00p 18.40p 16.60p 17.62p 7170297
23/06/2025 18.46p 18.98p 18.20p 18.44p 9036064
20/06/2025 18.40p 18.50p 17.92p 18.10p 5351152
19/06/2025 16.96p 19.00p 16.80p 18.36p 10761241
18/06/2025 20.50p 21.61p 16.14p 16.90p 24896358
17/06/2025 20.90p 21.50p 19.64p 21.40p 11877151
16/06/2025 19.46p 20.70p 19.04p 20.40p 14269894
13/06/2025 19.10p 19.76p 18.52p 18.84p 13944540
12/06/2025 18.92p 19.00p 18.30p 18.78p 6212208
11/06/2025 18.20p 19.00p 17.96p 18.56p 7002828
10/06/2025 18.44p 19.03p 17.88p 17.98p 11212995
09/06/2025 16.86p 18.24p 16.50p 18.00p 7665343
06/06/2025 16.26p 16.80p 15.78p 16.80p 4091134
05/06/2025 16.04p 16.56p 15.61p 15.98p 4866974
04/06/2025 15.40p 16.18p 15.12p 15.82p 9713756
03/06/2025 15.32p 15.32p 14.48p 15.08p 3536702
02/06/2025 14.50p 15.34p 14.20p 15.02p 9434534
30/05/2025 14.48p 14.48p 14.04p 14.16p 7096630
29/05/2025 14.76p 14.76p 14.14p 14.14p 3833670
28/05/2025 13.90p 14.40p 13.83p 14.12p 5894352
27/05/2025 13.84p 14.28p 13.58p 13.58p 4478408
23/05/2025 13.72p 14.00p 13.30p 13.58p 2991156
22/05/2025 13.98p 14.32p 13.54p 13.64p 6190686
21/05/2025 14.24p 14.48p 13.80p 13.94p 2609047
20/05/2025 14.94p 14.94p 13.90p 13.90p 4147666
19/05/2025 15.40p 15.40p 14.40p 14.50p 1994847
16/05/2025 15.08p 15.40p 14.60p 14.60p 3391717
15/05/2025 15.30p 15.46p 14.60p 14.88p 4327818
14/05/2025 15.88p 15.88p 14.56p 15.16p 5236566
13/05/2025 14.64p 15.91p 13.70p 15.64p 11230371
12/05/2025 13.90p 14.40p 13.32p 13.68p 3183571
09/05/2025 13.40p 14.00p 13.12p 13.54p 3528702
08/05/2025 13.38p 13.50p 12.80p 13.40p 1564362
07/05/2025 13.40p 13.50p 12.76p 13.44p 14144782
06/05/2025 13.50p 13.50p 12.78p 13.14p 2998264
02/05/2025 12.90p 13.55p 12.76p 13.22p 5451529
01/05/2025 12.58p 13.04p 12.48p 12.90p 3032982
30/04/2025 13.50p 13.50p 12.32p 12.82p 9478567
29/04/2025 13.24p 13.46p 12.83p 12.96p 3328877
28/04/2025 13.70p 13.94p 13.24p 13.24p 2292573
25/04/2025 13.90p 13.90p 13.38p 13.58p 2465945
24/04/2025 13.66p 13.94p 13.12p 13.66p 3659296
23/04/2025 12.80p 13.90p 12.80p 13.18p 4920465
22/04/2025 13.46p 13.46p 12.52p 12.88p 3944447
17/04/2025 13.96p 13.96p 13.16p 13.16p 2641476
16/04/2025 14.00p 14.00p 13.20p 13.62p 6139771
15/04/2025 12.76p 14.58p 12.76p 13.86p 5798775
14/04/2025 12.88p 13.96p 12.82p 13.36p 3313726
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

*Close Price adjusted for both dividends and splits