Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/10/2017 184.00p 186.00p 181.70p 182.40p 5457300
25/10/2017 189.00p 190.30p 183.30p 183.50p 8224770
24/10/2017 184.20p 190.56p 180.70p 189.30p 10988177
23/10/2017 184.10p 188.07p 182.50p 186.10p 6124895
20/10/2017 182.80p 184.99p 181.30p 183.50p 5950000
19/10/2017 182.10p 185.40p 176.50p 182.10p 11541915
18/10/2017 185.00p 187.20p 182.10p 182.50p 6155688
17/10/2017 185.90p 188.70p 182.60p 182.60p 9023665
16/10/2017 191.90p 192.61p 185.50p 185.60p 7712689
13/10/2017 186.90p 191.00p 184.30p 190.00p 9959564
12/10/2017 186.60p 187.60p 182.30p 184.10p 4829815
11/10/2017 186.00p 189.80p 182.10p 186.10p 6087836
10/10/2017 179.80p 187.60p 178.20p 186.00p 5628482
09/10/2017 182.10p 185.60p 178.00p 178.50p 6157963
06/10/2017 191.00p 193.50p 180.70p 182.10p 8638999
05/10/2017 183.00p 191.60p 181.70p 190.80p 8517257
04/10/2017 181.40p 183.60p 176.40p 183.00p 10610761
03/10/2017 180.60p 186.90p 180.00p 186.20p 9140799
02/10/2017 187.10p 187.10p 178.30p 179.40p 9470183
29/09/2017 189.00p 189.60p 181.90p 186.10p 10316825
28/09/2017 194.10p 195.80p 188.10p 188.70p 10271146
27/09/2017 194.40p 198.60p 193.00p 193.60p 11023088
26/09/2017 196.50p 199.60p 190.60p 193.40p 19295350
25/09/2017 189.50p 192.90p 185.50p 191.00p 20303856
22/09/2017 170.60p 178.90p 167.10p 178.30p 13378211
21/09/2017 168.10p 172.10p 168.10p 170.90p 12973326
20/09/2017 166.20p 167.90p 163.50p 167.90p 8117334
19/09/2017 160.80p 165.80p 159.40p 165.80p 12432616
18/09/2017 158.90p 160.30p 155.30p 157.10p 5787126
15/09/2017 160.20p 160.40p 154.50p 157.80p 8874944
14/09/2017 157.20p 165.50p 156.70p 161.90p 12464438
13/09/2017 155.30p 157.10p 152.60p 157.00p 8949274
12/09/2017 154.80p 157.90p 154.10p 155.30p 7554477
11/09/2017 161.50p 162.40p 153.90p 154.60p 8154090
08/09/2017 167.50p 168.70p 159.70p 160.00p 7706439
07/09/2017 165.90p 170.20p 163.90p 166.90p 8155367
06/09/2017 158.90p 166.60p 157.80p 166.50p 10495445
05/09/2017 154.80p 162.80p 154.40p 160.60p 7018496
04/09/2017 151.00p 155.30p 151.00p 154.50p 5129706
01/09/2017 155.10p 155.80p 150.20p 151.20p 9037123
31/08/2017 154.90p 156.70p 150.10p 156.10p 6816494
30/08/2017 156.50p 158.40p 152.30p 154.00p 5417599
29/08/2017 152.70p 155.00p 148.30p 153.40p 8875109
25/08/2017 155.80p 159.20p 155.80p 156.50p 6881561
24/08/2017 161.70p 161.90p 155.10p 155.10p 6928176
23/08/2017 159.00p 162.40p 157.50p 161.20p 6955224
22/08/2017 156.90p 162.70p 155.90p 160.30p 7148523
21/08/2017 154.00p 159.50p 152.80p 157.20p 10354154
18/08/2017 156.00p 156.30p 151.30p 152.30p 8232169
17/08/2017 161.90p 161.90p 154.30p 155.80p 8932049
16/08/2017 154.70p 165.30p 154.60p 162.10p 8135827
15/08/2017 162.00p 162.50p 153.60p 153.60p 8581040
14/08/2017 165.10p 166.10p 159.60p 162.90p 5602804
11/08/2017 169.20p 170.60p 162.40p 163.50p 10421747
10/08/2017 173.80p 178.00p 172.90p 174.40p 6189704
09/08/2017 177.70p 178.60p 172.60p 173.20p 4570276
08/08/2017 175.30p 178.90p 174.90p 178.70p 5751884
07/08/2017 180.30p 181.00p 174.10p 175.30p 5344636
04/08/2017 177.70p 178.40p 173.60p 175.90p 10784596
03/08/2017 168.70p 180.50p 167.50p 180.00p 10553253
02/08/2017 169.70p 171.00p 163.20p 169.10p 8044850
01/08/2017 169.90p 172.10p 167.40p 170.00p 10246917
31/07/2017 172.70p 175.50p 167.00p 168.10p 8873876
28/07/2017 169.80p 173.60p 166.40p 172.20p 6842438
27/07/2017 165.40p 173.20p 165.20p 170.70p 12014578
26/07/2017 157.90p 166.90p 155.70p 165.90p 16508840
25/07/2017 147.40p 154.60p 146.80p 153.70p 8970642
24/07/2017 150.00p 151.00p 145.50p 147.70p 8961988
21/07/2017 155.20p 156.90p 148.30p 150.20p 10671340
20/07/2017 158.40p 158.60p 153.70p 154.40p 9507379
19/07/2017 162.30p 163.90p 153.00p 157.00p 9926175
18/07/2017 163.40p 166.00p 161.70p 161.90p 5206874
17/07/2017 164.10p 170.20p 163.60p 163.90p 8318922
14/07/2017 160.90p 164.80p 158.40p 163.80p 6416481
13/07/2017 152.10p 161.10p 151.70p 160.70p 10289981
12/07/2017 151.50p 155.50p 150.40p 152.20p 8435085
11/07/2017 152.00p 152.60p 148.80p 149.60p 5714422
10/07/2017 153.10p 153.10p 146.80p 151.10p 9065014
07/07/2017 155.70p 155.70p 150.40p 152.60p 7521585
06/07/2017 154.20p 158.90p 152.80p 157.10p 7747294
05/07/2017 162.30p 162.70p 154.70p 157.30p 8912354
04/07/2017 156.00p 163.90p 155.30p 162.10p 6202840
03/07/2017 152.00p 158.40p 152.00p 156.40p 6872048
30/06/2017 153.10p 153.10p 149.60p 150.70p 9054798
29/06/2017 155.00p 159.00p 153.70p 153.80p 10931795
28/06/2017 153.50p 155.10p 144.90p 154.00p 12987472
27/06/2017 149.40p 152.10p 146.90p 151.70p 8002180
26/06/2017 147.20p 151.50p 145.40p 148.60p 8510656
23/06/2017 146.80p 148.30p 142.90p 145.60p 9385258
22/06/2017 148.70p 148.70p 142.30p 146.70p 10631862
21/06/2017 149.60p 151.50p 146.70p 148.60p 11646914
20/06/2017 158.10p 159.50p 149.10p 150.60p 8358893
19/06/2017 164.20p 164.20p 158.00p 158.30p 6618398
16/06/2017 160.70p 164.80p 159.10p 162.10p 12556346
15/06/2017 163.90p 164.87p 156.10p 161.10p 14818506
14/06/2017 172.40p 173.60p 164.10p 164.60p 14845699
13/06/2017 173.90p 176.77p 171.43p 172.00p 9345495
12/06/2017 166.00p 174.74p 165.87p 172.00p 13465409
09/06/2017 168.10p 169.60p 163.70p 165.20p 8685482
08/06/2017 171.50p 174.00p 162.70p 167.50p 15403180
07/06/2017 174.30p 179.60p 169.10p 170.60p 16114922
06/06/2017 173.50p 173.60p 170.20p 171.00p 8163435
05/06/2017 177.50p 179.70p 172.70p 173.10p 7975663
02/06/2017 185.50p 187.29p 174.87p 176.00p 14867492
01/06/2017 186.30p 188.24p 181.10p 186.00p 14622712
31/05/2017 193.20p 194.40p 182.20p 182.80p 16925104
30/05/2017 200.60p 201.22p 192.50p 192.70p 11276997
26/05/2017 203.00p 208.20p 199.70p 201.50p 13167241
25/05/2017 215.10p 216.40p 203.70p 205.20p 7325314
24/05/2017 212.50p 214.14p 208.40p 213.00p 6174578
23/05/2017 213.70p 215.35p 210.72p 212.70p 5543400
22/05/2017 212.70p 216.56p 211.00p 213.90p 7651603
19/05/2017 206.90p 211.15p 205.90p 210.50p 9399346
18/05/2017 203.00p 207.20p 199.60p 206.00p 9650187
17/05/2017 203.20p 210.50p 200.15p 203.00p 14829967
16/05/2017 201.20p 206.10p 199.80p 201.20p 6485412
15/05/2017 199.60p 207.16p 195.00p 201.10p 11125261
12/05/2017 204.70p 206.80p 193.20p 195.10p 8694631
11/05/2017 205.40p 209.90p 203.30p 204.50p 9886072
10/05/2017 198.80p 205.40p 197.40p 204.40p 7260621
09/05/2017 202.10p 203.91p 198.00p 199.40p 6363858
08/05/2017 205.00p 206.97p 198.50p 199.80p 6243793
05/05/2017 195.10p 204.87p 192.30p 203.80p 12307056
04/05/2017 205.10p 208.80p 198.90p 199.90p 8111393
03/05/2017 202.80p 206.30p 201.00p 203.90p 10016622
02/05/2017 210.20p 210.79p 202.30p 204.60p 9697863
28/04/2017 208.10p 211.70p 207.00p 209.90p 8506713
27/04/2017 212.40p 213.60p 203.60p 206.60p 8443714
26/04/2017 219.00p 220.50p 208.58p 214.20p 10959329
25/04/2017 211.00p 218.10p 208.40p 217.00p 7919304
24/04/2017 210.20p 214.90p 206.60p 211.90p 7823236
21/04/2017 205.90p 221.40p 198.30p 206.80p 12283934
20/04/2017 202.80p 208.60p 202.80p 205.30p 12912649
19/04/2017 216.10p 222.42p 207.20p 208.30p 16852358
18/04/2017 226.40p 229.40p 216.80p 218.00p 9545683
13/04/2017 233.00p 234.40p 226.30p 228.50p 10258021
12/04/2017 231.40p 236.00p 228.92p 232.90p 10129585
11/04/2017 241.00p 241.00p 227.00p 229.10p 12822400
10/04/2017 226.10p 243.00p 222.18p 238.90p 17448440
07/04/2017 214.30p 229.40p 207.35p 226.00p 12510434
06/04/2017 200.00p 213.28p 195.50p 212.20p 13030199
05/04/2017 198.94p 203.88p 193.78p 197.41p 9333671
04/04/2017 193.41p 196.73p 192.64p 194.51p 4623164
03/04/2017 200.22p 204.48p 194.00p 194.17p 5358795
31/03/2017 202.26p 206.03p 194.09p 199.28p 11477639
30/03/2017 179.27p 205.67p 179.27p 201.84p 15068400
29/03/2017 183.10p 188.30p 182.10p 187.36p 10219986
28/03/2017 176.63p 182.59p 174.84p 182.16p 6498824
27/03/2017 177.99p 177.99p 174.84p 175.44p 5372961
24/03/2017 177.14p 177.48p 175.01p 176.46p 6946632
23/03/2017 171.18p 178.84p 169.13p 177.31p 11447167
22/03/2017 171.60p 172.97p 168.20p 171.86p 10820426
21/03/2017 172.03p 175.23p 171.18p 173.48p 13768157
20/03/2017 172.03p 172.03p 163.55p 168.20p 24608306
17/03/2017 178.84p 183.10p 169.64p 172.28p 44283292
16/03/2017 203.54p 210.66p 201.73p 202.09p 9213557
15/03/2017 203.88p 207.56p 200.05p 200.05p 14306870
14/03/2017 214.10p 214.85p 198.77p 199.54p 14085035
13/03/2017 213.76p 215.63p 211.50p 212.82p 6178123
10/03/2017 209.08p 219.84p 208.89p 213.93p 10774636
09/03/2017 219.72p 219.81p 206.86p 207.12p 20766436
08/03/2017 226.96p 228.07p 222.87p 223.55p 4396414
07/03/2017 226.28p 229.34p 224.06p 226.96p 7089910
06/03/2017 228.24p 229.00p 222.19p 224.58p 5749016
03/03/2017 229.34p 231.05p 227.13p 230.54p 5078431
02/03/2017 231.56p 234.03p 230.11p 231.22p 6671256
01/03/2017 230.37p 233.77p 227.90p 231.81p 6307406
28/02/2017 231.05p 234.97p 227.73p 228.58p 6657002
27/02/2017 230.45p 231.39p 224.17p 229.60p 7231505
24/02/2017 232.50p 233.11p 223.89p 225.77p 9050123
23/02/2017 233.69p 236.50p 231.22p 232.92p 10196406
22/02/2017 236.24p 238.80p 231.64p 232.15p 7132614
21/02/2017 231.56p 238.80p 229.34p 236.24p 12490582
20/02/2017 227.47p 230.62p 226.60p 229.09p 9710544
17/02/2017 224.66p 226.36p 219.21p 220.83p 8629519
16/02/2017 228.07p 230.11p 223.21p 223.55p 7029010
15/02/2017 233.60p 235.82p 228.30p 228.32p 9581988
14/02/2017 237.26p 239.36p 231.98p 233.43p 7997876
13/02/2017 239.65p 241.04p 235.90p 238.12p 10693708
10/02/2017 242.71p 244.12p 239.05p 239.73p 9672613
09/02/2017 241.78p 243.91p 235.90p 240.59p 9048875
08/02/2017 248.68p 251.21p 234.20p 237.86p 19023770
07/02/2017 258.21p 261.28p 250.64p 251.49p 8166246
06/02/2017 260.85p 263.13p 256.68p 260.17p 6617085
03/02/2017 253.79p 260.34p 251.83p 260.09p 8298148
02/02/2017 255.57p 256.77p 251.32p 252.51p 8060224
01/02/2017 251.15p 258.91p 251.15p 254.98p 7708314
31/01/2017 247.14p 251.79p 246.46p 250.64p 8119946
30/01/2017 254.72p 254.72p 247.44p 248.68p 6030984
27/01/2017 256.94p 257.14p 250.55p 255.49p 7275238
26/01/2017 253.02p 262.64p 252.42p 256.34p 7889572
25/01/2017 254.64p 257.45p 250.38p 251.83p 5971262
24/01/2017 253.70p 256.95p 250.89p 254.55p 6630344
23/01/2017 256.77p 257.62p 251.10p 252.68p 5286632
20/01/2017 255.40p 260.60p 253.28p 257.70p 6221227
19/01/2017 262.73p 265.21p 254.64p 256.00p 10306196
18/01/2017 266.05p 270.48p 263.84p 265.79p 7454617
17/01/2017 269.29p 271.79p 263.84p 265.03p 9335753
16/01/2017 267.50p 269.54p 264.18p 266.90p 4399845
13/01/2017 271.67p 273.37p 265.20p 268.77p 6937122

*Close Price adjusted for both dividends and splits