Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/03/2018 195.60p 200.20p 193.20p 195.85p 6948247
26/03/2018 195.60p 197.75p 191.20p 191.80p 5958979
23/03/2018 188.65p 195.35p 185.30p 195.05p 7714647
22/03/2018 193.95p 198.95p 186.85p 189.75p 10835460
21/03/2018 187.50p 194.85p 185.80p 194.70p 10193978
20/03/2018 183.60p 188.15p 183.00p 187.35p 7793254
19/03/2018 186.00p 187.90p 181.05p 182.55p 8594385
16/03/2018 180.20p 187.65p 177.25p 186.95p 11884514
15/03/2018 180.70p 183.53p 179.10p 180.50p 5696580
14/03/2018 186.10p 188.05p 179.55p 180.00p 7794466
13/03/2018 188.95p 193.15p 185.90p 186.35p 6128690
12/03/2018 192.00p 194.50p 186.75p 188.65p 5633611
09/03/2018 187.25p 192.05p 183.60p 191.20p 7799416
08/03/2018 185.15p 188.60p 183.86p 188.10p 3437866
07/03/2018 185.50p 187.45p 183.00p 186.20p 6487639
06/03/2018 184.40p 189.55p 180.10p 187.20p 9220457
05/03/2018 177.25p 183.25p 176.78p 182.75p 6450367
02/03/2018 181.95p 183.40p 175.30p 176.20p 6877995
01/03/2018 181.15p 183.85p 178.30p 182.35p 8101190
28/02/2018 185.90p 187.30p 180.60p 181.80p 9994452
27/02/2018 190.10p 191.85p 186.70p 187.25p 7684441
26/02/2018 192.95p 193.55p 186.05p 189.00p 6727197
23/02/2018 186.05p 191.60p 184.50p 190.85p 6680838
22/02/2018 179.25p 187.00p 176.40p 186.65p 10332570
21/02/2018 180.30p 185.40p 178.90p 181.00p 6444428
20/02/2018 179.65p 184.90p 178.35p 181.95p 7823410
19/02/2018 176.90p 180.55p 175.87p 178.75p 5481236
16/02/2018 175.10p 176.85p 171.55p 175.60p 7561571
15/02/2018 178.40p 181.81p 171.40p 173.10p 13342435
14/02/2018 176.40p 178.30p 169.25p 174.00p 14531515
13/02/2018 178.00p 179.80p 174.30p 175.05p 7096836
12/02/2018 178.00p 182.70p 175.75p 177.20p 9401175
09/02/2018 179.20p 181.95p 174.00p 175.45p 9754683
08/02/2018 184.55p 187.00p 179.60p 181.05p 13376872
07/02/2018 183.50p 195.37p 183.05p 186.00p 16183882
06/02/2018 183.55p 189.80p 180.55p 183.50p 12619589
05/02/2018 194.80p 195.33p 188.00p 188.85p 10262423
02/02/2018 204.80p 207.30p 195.20p 196.00p 8976588
01/02/2018 201.80p 208.26p 200.00p 201.10p 9140498
31/01/2018 200.70p 205.09p 199.25p 199.75p 7861475
30/01/2018 209.30p 209.30p 198.15p 202.40p 11957541
29/01/2018 219.90p 221.51p 210.40p 210.40p 8847576
26/01/2018 224.10p 225.41p 218.14p 218.50p 6939016
25/01/2018 226.10p 230.30p 224.10p 225.00p 8723792
24/01/2018 221.90p 228.40p 221.90p 226.00p 6880560
23/01/2018 217.90p 226.69p 217.90p 221.20p 15554448
22/01/2018 212.30p 217.80p 211.50p 217.00p 6116641
19/01/2018 214.90p 218.35p 212.00p 212.60p 10782995
18/01/2018 221.30p 224.64p 215.90p 218.10p 8440570
17/01/2018 225.10p 226.40p 222.20p 222.90p 7292466
16/01/2018 232.90p 233.90p 226.60p 228.40p 8363725
15/01/2018 236.60p 236.80p 229.50p 232.20p 9140989
12/01/2018 228.80p 235.60p 225.80p 234.30p 12356739
11/01/2018 218.50p 229.80p 215.50p 229.80p 14736002
10/01/2018 228.50p 230.00p 216.90p 219.50p 13341574
09/01/2018 222.60p 224.30p 216.60p 221.30p 7582764
08/01/2018 221.00p 223.50p 219.40p 220.20p 6236423
05/01/2018 218.00p 221.36p 216.90p 220.40p 10091136
04/01/2018 219.60p 221.60p 216.90p 218.00p 14144775
03/01/2018 205.30p 214.88p 205.30p 213.50p 10194089
02/01/2018 207.00p 210.64p 203.60p 205.00p 7456545
29/12/2017 206.00p 206.76p 204.30p 206.60p 2681722
28/12/2017 205.80p 207.31p 202.30p 205.40p 5278186
27/12/2017 202.00p 208.40p 192.20p 205.00p 6688981
22/12/2017 201.90p 205.35p 200.20p 200.20p 9899155
21/12/2017 192.20p 202.30p 190.80p 202.10p 14179981
20/12/2017 184.20p 193.00p 183.52p 192.90p 13005399
19/12/2017 183.70p 186.50p 182.00p 182.50p 7203217
18/12/2017 183.60p 188.10p 181.40p 184.10p 11705786
15/12/2017 186.50p 189.30p 182.00p 182.00p 13917604
14/12/2017 189.20p 190.00p 184.80p 186.10p 8045015
13/12/2017 194.90p 195.80p 190.00p 190.00p 11758957
12/12/2017 191.20p 197.10p 189.93p 194.90p 12697656
11/12/2017 183.00p 190.70p 181.70p 190.20p 8470822
08/12/2017 180.30p 185.00p 178.80p 182.70p 6815795
07/12/2017 181.00p 183.57p 176.80p 179.50p 8013068
06/12/2017 186.40p 186.85p 180.10p 181.50p 9947013
05/12/2017 186.80p 190.80p 185.90p 187.60p 15185938
04/12/2017 185.20p 185.20p 181.30p 183.30p 6722074
01/12/2017 178.40p 187.20p 177.50p 184.20p 16003674
30/11/2017 175.40p 182.80p 172.97p 178.50p 16335283
29/11/2017 172.90p 177.50p 169.20p 175.70p 13129721
28/11/2017 168.10p 171.00p 165.59p 169.50p 8625345
27/11/2017 176.10p 177.60p 167.50p 168.60p 12011775
24/11/2017 175.90p 178.70p 170.28p 176.50p 8966110
23/11/2017 174.10p 175.50p 169.40p 174.30p 8132018
22/11/2017 166.80p 174.80p 166.80p 173.40p 16955118
21/11/2017 167.50p 173.31p 162.20p 165.80p 17350918
20/11/2017 172.80p 174.01p 167.00p 166.90p 9777941
17/11/2017 171.00p 175.35p 168.40p 172.90p 11316966
16/11/2017 172.80p 175.40p 169.80p 171.20p 12841594
15/11/2017 179.60p 180.80p 171.70p 172.00p 18995188
14/11/2017 190.00p 192.20p 181.30p 181.60p 14036484
13/11/2017 196.10p 197.40p 190.80p 191.80p 7581049
10/11/2017 197.00p 199.83p 194.40p 196.80p 8793402
09/11/2017 201.30p 206.80p 190.00p 196.90p 15643772
08/11/2017 202.20p 207.72p 199.10p 201.50p 13861302
07/11/2017 196.10p 205.30p 196.10p 199.80p 23788032
06/11/2017 192.00p 197.70p 192.00p 194.00p 12978012
03/11/2017 192.20p 195.21p 188.70p 190.70p 11836051
02/11/2017 185.30p 194.70p 183.90p 193.10p 11187957
01/11/2017 185.50p 192.00p 181.74p 186.10p 18268612
31/10/2017 181.90p 187.44p 180.00p 182.00p 11935341
30/10/2017 178.90p 187.20p 177.10p 185.80p 14542866
27/10/2017 178.60p 180.14p 171.50p 178.00p 21957324
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

*Close Price adjusted for both dividends and splits