Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/12/2024 20.40p 22.00p 20.02p 22.00p 7301944
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
01/07/2024 30.90p 33.12p 30.60p 31.94p 2146048
28/06/2024 31.00p 32.49p 31.00p 32.04p 2019176
27/06/2024 31.00p 32.50p 30.76p 31.12p 2298813
26/06/2024 33.12p 33.12p 31.02p 31.58p 1758299
25/06/2024 33.12p 33.12p 30.56p 31.42p 2218536
24/06/2024 33.50p 33.50p 31.80p 31.80p 2378599
21/06/2024 32.62p 33.86p 32.14p 32.14p 5619179
20/06/2024 32.50p 33.23p 32.50p 33.18p 1692547
19/06/2024 33.90p 33.90p 32.52p 32.52p 1553746
18/06/2024 32.20p 33.34p 32.16p 32.96p 3487119
17/06/2024 32.10p 33.54p 32.10p 32.22p 1981198
14/06/2024 32.80p 33.16p 32.40p 32.68p 3229525
13/06/2024 36.50p 36.50p 32.82p 32.82p 4991042
12/06/2024 36.50p 36.50p 34.80p 35.14p 2688895
11/06/2024 36.02p 37.04p 35.00p 35.88p 2798680
10/06/2024 34.84p 37.18p 34.18p 36.16p 1278142
07/06/2024 34.52p 36.88p 34.52p 35.46p 3874038
06/06/2024 34.52p 36.15p 34.38p 35.68p 2261747
05/06/2024 35.26p 36.10p 34.90p 34.90p 3227232
04/06/2024 36.82p 37.80p 34.84p 35.30p 4861899
03/06/2024 39.50p 39.50p 36.75p 37.30p 3230722
31/05/2024 39.18p 40.32p 38.28p 39.14p 6857961
30/05/2024 38.00p 39.50p 36.20p 39.48p 5521417
29/05/2024 37.60p 38.20p 36.00p 37.46p 5668415
28/05/2024 35.58p 36.90p 35.24p 36.90p 2896729
24/05/2024 35.50p 36.56p 35.50p 35.88p 1318703
23/05/2024 36.90p 36.96p 34.92p 35.96p 1270772
22/05/2024 38.50p 38.50p 35.28p 35.36p 3915970
21/05/2024 39.00p 39.00p 36.62p 37.64p 1551075
20/05/2024 37.36p 39.18p 37.29p 37.92p 2462799
17/05/2024 37.50p 38.62p 37.50p 38.06p 2711444
16/05/2024 36.60p 38.38p 36.00p 37.86p 5499020
15/05/2024 38.50p 39.10p 36.68p 36.90p 3126003
14/05/2024 36.60p 39.18p 36.60p 38.16p 6465974
13/05/2024 37.80p 38.22p 36.64p 37.92p 4315120
10/05/2024 36.48p 37.72p 35.88p 37.32p 3972922
09/05/2024 35.02p 36.09p 33.54p 36.08p 2329762
08/05/2024 35.00p 35.58p 34.44p 35.10p 1792352
07/05/2024 36.00p 36.22p 34.80p 34.96p 3653655
03/05/2024 36.00p 37.50p 35.76p 35.82p 6482436
02/05/2024 36.68p 37.42p 35.74p 36.20p 2579803
01/05/2024 35.74p 37.90p 35.74p 37.00p 5163199
30/04/2024 36.92p 37.36p 35.72p 36.30p 4686031
29/04/2024 36.00p 37.08p 35.76p 36.26p 3035102
26/04/2024 35.76p 37.06p 35.20p 36.70p 3614513
25/04/2024 34.50p 35.80p 34.50p 35.44p 1901869
24/04/2024 34.12p 35.88p 34.12p 35.10p 2409786
23/04/2024 36.46p 36.46p 34.22p 34.60p 2791729
22/04/2024 37.00p 37.00p 35.14p 35.52p 2494754
19/04/2024 36.00p 36.96p 35.00p 35.88p 1573644
18/04/2024 36.50p 36.88p 35.58p 36.22p 2186533
17/04/2024 37.08p 37.30p 36.04p 36.52p 2791910
16/04/2024 36.66p 37.18p 35.02p 37.00p 4479304
15/04/2024 38.80p 38.82p 35.14p 36.14p 7263026
12/04/2024 36.00p 38.66p 35.98p 37.78p 9442697
11/04/2024 36.00p 36.10p 35.40p 35.98p 3591775
10/04/2024 35.50p 36.07p 35.10p 35.82p 4531442
09/04/2024 34.58p 35.34p 34.20p 35.02p 3606809
08/04/2024 34.90p 34.90p 33.20p 34.14p 1469339
05/04/2024 34.30p 34.58p 32.97p 34.02p 3739996
04/04/2024 33.02p 34.12p 32.02p 34.00p 2990207
03/04/2024 32.70p 33.48p 31.82p 33.48p 3786708
02/04/2024 31.86p 32.90p 31.30p 32.90p 4721605
28/03/2024 31.40p 31.96p 30.92p 31.16p 3114451
27/03/2024 31.98p 31.98p 30.33p 31.50p 1468874
26/03/2024 31.48p 31.92p 30.16p 31.92p 3222898
25/03/2024 29.64p 31.50p 29.36p 31.50p 11555162
22/03/2024 28.06p 28.82p 27.32p 28.36p 2606485
21/03/2024 29.60p 29.60p 28.11p 28.38p 2677033
20/03/2024 29.54p 29.54p 28.76p 29.02p 1978945
19/03/2024 29.54p 29.65p 28.59p 28.76p 1844055
18/03/2024 28.50p 29.52p 27.32p 29.06p 5664198
15/03/2024 27.38p 28.42p 26.70p 27.96p 26722784
14/03/2024 26.82p 27.98p 26.32p 27.20p 2975002
13/03/2024 27.68p 27.78p 26.80p 27.14p 4131756
12/03/2024 27.00p 28.02p 26.62p 26.62p 3471245
11/03/2024 28.96p 28.96p 26.86p 27.10p 3823773
08/03/2024 30.02p 30.02p 27.95p 28.24p 4142882
07/03/2024 29.00p 29.98p 28.70p 29.36p 3089553
06/03/2024 28.60p 29.66p 27.02p 29.02p 4708849
05/03/2024 29.00p 29.00p 27.60p 28.26p 4358174
04/03/2024 28.74p 29.56p 28.06p 28.34p 1758396
01/03/2024 29.00p 29.22p 28.02p 28.78p 4047862
29/02/2024 29.20p 29.20p 28.04p 28.14p 5192149
28/02/2024 28.50p 30.12p 28.00p 29.10p 3315226
27/02/2024 30.14p 30.14p 28.66p 28.92p 2288696
26/02/2024 29.10p 29.84p 28.02p 29.70p 1845128
23/02/2024 28.30p 29.48p 27.90p 28.76p 3005280
22/02/2024 30.50p 30.50p 28.50p 28.50p 4410746
21/02/2024 30.50p 30.50p 29.36p 30.08p 1341957

*Close Price adjusted for both dividends and splits