Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/08/2016 195.45p 197.49p 190.08p 193.75p 5951803
24/08/2016 195.96p 199.03p 194.60p 196.47p 4472968
23/08/2016 194.94p 198.98p 192.04p 197.75p 5587656
22/08/2016 198.00p 202.01p 191.45p 195.96p 6496390
19/08/2016 207.54p 207.63p 197.15p 198.94p 6427333
18/08/2016 202.26p 208.31p 199.65p 204.05p 7451886
17/08/2016 199.20p 202.86p 194.34p 199.37p 9124887
16/08/2016 193.75p 200.13p 192.85p 199.45p 8426461
15/08/2016 194.09p 199.28p 191.69p 194.68p 5991752
12/08/2016 195.88p 198.52p 192.84p 196.30p 17435162
11/08/2016 184.55p 188.89p 177.31p 188.47p 7484386
10/08/2016 186.76p 188.04p 180.60p 183.53p 7476548
09/08/2016 178.42p 192.55p 178.12p 187.53p 12815811
08/08/2016 174.58p 180.29p 166.16p 179.27p 8065279
05/08/2016 167.69p 177.99p 158.11p 172.97p 11019181
04/08/2016 160.36p 168.19p 157.82p 167.43p 9239035
03/08/2016 157.30p 160.70p 154.57p 157.98p 10897514
02/08/2016 157.55p 162.32p 154.23p 156.61p 10504793
01/08/2016 174.33p 174.33p 158.49p 158.49p 13427018
29/07/2016 165.47p 169.39p 162.58p 168.37p 7168868
28/07/2016 172.37p 172.37p 164.78p 165.90p 11058258
27/07/2016 174.58p 180.86p 164.54p 174.41p 11253094
26/07/2016 171.43p 172.46p 164.19p 169.39p 10619853
25/07/2016 179.78p 182.08p 170.50p 170.84p 7488754
22/07/2016 183.95p 184.79p 178.50p 180.63p 4975226
21/07/2016 181.74p 187.70p 181.74p 185.74p 5624591
20/07/2016 185.66p 186.78p 173.82p 180.80p 8251194
19/07/2016 191.36p 195.11p 183.36p 184.55p 5991478
18/07/2016 193.32p 196.65p 188.89p 191.02p 3289166
15/07/2016 192.89p 195.19p 190.25p 194.09p 5203086
14/07/2016 192.55p 199.03p 192.55p 194.68p 5311336
13/07/2016 194.17p 201.79p 190.51p 191.62p 7766150
12/07/2016 186.59p 196.90p 184.94p 193.15p 7058682
11/07/2016 189.06p 190.68p 179.78p 187.36p 7480392
08/07/2016 184.12p 188.36p 179.61p 186.85p 9533699
07/07/2016 182.33p 188.12p 179.28p 183.27p 15212948
06/07/2016 190.77p 191.07p 171.60p 179.27p 39095000
05/07/2016 217.76p 218.87p 204.05p 204.90p 6938546
04/07/2016 225.51p 230.08p 218.63p 219.38p 3593044
01/07/2016 223.81p 225.53p 217.54p 223.89p 6445360
30/06/2016 215.63p 233.60p 210.11p 223.30p 12810754
29/06/2016 206.27p 215.38p 206.27p 215.38p 7583991
28/06/2016 203.54p 208.31p 200.13p 203.28p 6141473
27/06/2016 207.20p 213.69p 195.70p 196.30p 9371221
24/06/2016 191.62p 220.32p 187.36p 208.82p 14153146
23/06/2016 215.21p 228.41p 213.08p 228.15p 8485367
22/06/2016 218.87p 222.11p 214.10p 216.48p 5997965
21/06/2016 214.87p 217.00p 211.20p 215.97p 4321752
20/06/2016 214.78p 222.19p 213.16p 216.40p 6675320
17/06/2016 198.34p 207.97p 196.81p 207.80p 8579051
16/06/2016 203.20p 203.63p 194.90p 196.39p 9328449
15/06/2016 203.45p 209.16p 200.90p 206.95p 5862005
14/06/2016 203.63p 208.19p 200.81p 201.07p 6644777
13/06/2016 202.60p 210.01p 201.92p 207.03p 5156820
10/06/2016 212.48p 213.76p 206.35p 208.65p 6537112
09/06/2016 220.32p 223.17p 212.65p 215.29p 6540676
08/06/2016 214.70p 222.28p 210.86p 219.21p 8650346
07/06/2016 206.69p 217.76p 206.69p 215.46p 7077215
06/06/2016 202.01p 208.65p 201.84p 205.92p 4901194
03/06/2016 198.60p 205.41p 198.26p 201.24p 6302458
02/06/2016 197.75p 204.22p 193.06p 196.47p 12270744
01/06/2016 194.60p 198.14p 191.45p 196.64p 7506462
31/05/2016 202.94p 206.44p 195.28p 196.30p 7363788
27/05/2016 204.65p 206.82p 200.17p 202.86p 5410403
26/05/2016 212.91p 218.03p 205.58p 206.27p 7870580
25/05/2016 209.50p 212.82p 207.71p 210.52p 6213495
24/05/2016 204.14p 209.93p 201.92p 206.09p 6346326
23/05/2016 209.93p 210.18p 203.83p 206.09p 7885105
20/05/2016 210.78p 216.45p 206.86p 210.35p 8302984
19/05/2016 218.87p 219.89p 202.26p 206.27p 9618868
18/05/2016 223.64p 226.62p 219.30p 222.28p 6168797
17/05/2016 224.83p 229.94p 218.36p 224.58p 8100114
16/05/2016 218.19p 223.81p 213.33p 222.19p 6270810
13/05/2016 211.55p 222.11p 207.71p 211.63p 8016421
12/05/2016 213.16p 224.58p 207.46p 213.76p 10569356
11/05/2016 204.05p 213.42p 197.15p 212.91p 8578555
10/05/2016 201.07p 206.78p 197.66p 203.11p 7694528
09/05/2016 213.25p 220.40p 197.15p 197.58p 10226379
06/05/2016 216.06p 216.06p 201.16p 208.82p 10094318
05/05/2016 209.25p 223.13p 209.25p 218.87p 7706532
04/05/2016 210.27p 221.42p 203.28p 206.35p 12921737
03/05/2016 233.43p 235.53p 208.79p 210.52p 15242792
29/04/2016 235.48p 247.31p 229.77p 238.20p 11354006
28/04/2016 215.63p 242.46p 215.63p 239.65p 17212936
27/04/2016 207.80p 218.82p 207.12p 214.01p 9822551
26/04/2016 207.80p 211.46p 203.97p 206.78p 5384055
25/04/2016 204.39p 212.83p 202.97p 206.95p 7426746
22/04/2016 203.11p 206.78p 199.62p 206.35p 9399810
21/04/2016 204.22p 212.06p 201.98p 204.82p 17700264
20/04/2016 188.81p 200.90p 184.21p 200.47p 10236332
19/04/2016 183.95p 196.39p 183.22p 190.77p 10667825
18/04/2016 171.26p 182.25p 169.47p 181.65p 8903264
15/04/2016 191.62p 194.94p 178.50p 181.48p 10190879
14/04/2016 189.66p 195.36p 185.57p 192.21p 10505423
13/04/2016 175.61p 192.04p 174.71p 192.04p 17048314
12/04/2016 166.92p 172.28p 164.62p 172.28p 9820272
11/04/2016 167.86p 170.86p 164.84p 166.92p 7049250
08/04/2016 164.36p 170.58p 157.47p 167.43p 9625223
07/04/2016 168.62p 174.67p 163.26p 164.71p 7828656
06/04/2016 164.19p 170.24p 161.90p 167.00p 8664979
05/04/2016 159.51p 164.45p 157.47p 162.49p 7247748
04/04/2016 163.51p 165.30p 159.00p 162.92p 8449194
01/04/2016 165.98p 172.20p 160.96p 165.13p 9014588
31/03/2016 168.45p 170.67p 163.77p 167.69p 6906278
30/03/2016 166.66p 174.32p 166.16p 170.92p 8146463
29/03/2016 170.24p 172.20p 162.49p 164.54p 7189890
24/03/2016 177.74p 178.53p 167.00p 169.73p 8902703
23/03/2016 190.00p 191.11p 179.44p 179.78p 7539310
22/03/2016 189.49p 192.64p 186.25p 190.77p 5497128
21/03/2016 186.93p 193.49p 178.84p 189.57p 10434962
18/03/2016 184.04p 192.30p 181.74p 192.30p 17830614
17/03/2016 179.69p 186.87p 175.18p 184.38p 14344531
16/03/2016 164.96p 177.05p 164.45p 176.46p 12486645
15/03/2016 177.99p 178.23p 160.36p 163.60p 17583224
14/03/2016 176.03p 187.19p 173.90p 184.04p 16495241
11/03/2016 175.01p 180.80p 172.03p 175.52p 9056359
10/03/2016 181.06p 186.17p 169.47p 171.09p 12499141
09/03/2016 173.90p 183.95p 171.18p 181.65p 12770313
08/03/2016 189.49p 190.85p 172.03p 175.44p 15729011
07/03/2016 186.68p 206.57p 176.21p 189.57p 22417784
04/03/2016 167.35p 186.08p 166.32p 184.63p 16462438
03/03/2016 154.15p 167.63p 152.06p 165.39p 15610028
02/03/2016 147.93p 153.12p 146.05p 151.85p 9634065
01/03/2016 143.76p 149.63p 142.90p 145.97p 8846591
29/02/2016 135.24p 144.52p 133.36p 143.93p 8414930
26/02/2016 128.51p 140.86p 128.51p 139.33p 9328935
25/02/2016 130.30p 136.35p 125.19p 125.87p 10034930
24/02/2016 135.41p 135.82p 125.45p 127.49p 11173209
23/02/2016 137.88p 146.82p 134.90p 136.26p 11997682
22/02/2016 138.30p 146.31p 137.91p 139.24p 9041257
19/02/2016 146.14p 149.72p 133.96p 136.26p 10064218
18/02/2016 159.85p 160.70p 143.92p 144.61p 19081114
17/02/2016 146.82p 164.36p 144.73p 163.00p 14877054
16/02/2016 157.13p 160.35p 145.12p 147.67p 14713845
15/02/2016 145.20p 153.38p 128.94p 152.10p 11442871
12/02/2016 128.00p 141.29p 125.79p 141.29p 16942532
11/02/2016 124.17p 129.96p 117.35p 125.53p 12278971
10/02/2016 136.43p 139.51p 119.23p 125.79p 17880068
09/02/2016 148.01p 151.25p 136.69p 137.54p 10406911
08/02/2016 157.72p 160.36p 146.91p 149.55p 11556087
05/02/2016 151.85p 164.28p 148.61p 159.00p 13521817
04/02/2016 149.04p 155.76p 144.86p 152.44p 13327663
03/02/2016 133.11p 140.09p 129.71p 137.28p 10935114
02/02/2016 141.71p 142.73p 132.34p 134.90p 8545540
01/02/2016 146.82p 147.99p 140.87p 145.80p 10124108
29/01/2016 143.50p 148.87p 139.24p 146.14p 15271121
28/01/2016 130.90p 148.27p 130.30p 139.24p 20591444
27/01/2016 132.09p 132.85p 121.84p 130.21p 14915503
26/01/2016 115.40p 133.37p 111.45p 132.77p 14484621
25/01/2016 127.83p 128.72p 114.41p 119.48p 10313235
22/01/2016 115.48p 133.11p 115.48p 125.87p 22315224
21/01/2016 100.32p 110.54p 99.01p 110.03p 9388008
20/01/2016 102.20p 105.60p 99.64p 100.66p 10038009
19/01/2016 111.82p 115.65p 107.73p 109.01p 13386814
18/01/2016 109.69p 113.10p 104.65p 107.48p 8980106
15/01/2016 118.55p 118.55p 108.16p 110.88p 12516057
14/01/2016 108.92p 120.93p 104.07p 118.21p 16791928
13/01/2016 113.95p 119.65p 109.09p 109.78p 17084774
12/01/2016 112.42p 114.13p 103.90p 104.84p 16029473
11/01/2016 117.44p 118.89p 111.68p 113.01p 10490737
08/01/2016 129.02p 130.90p 118.29p 118.29p 10445076
07/01/2016 121.78p 129.28p 119.14p 127.74p 12686854
06/01/2016 140.52p 141.37p 128.68p 130.04p 10746719
05/01/2016 144.01p 146.05p 136.43p 140.01p 7444556
04/01/2016 141.46p 150.99p 139.50p 144.86p 7720244
31/12/2015 139.84p 141.52p 138.82p 141.12p 1228295
30/12/2015 147.08p 147.25p 138.99p 139.24p 4875494
29/12/2015 151.59p 151.93p 146.48p 147.33p 7090570
24/12/2015 153.12p 155.17p 149.97p 152.27p 2497976
23/12/2015 138.30p 152.78p 137.79p 151.08p 11382703
22/12/2015 135.92p 137.88p 132.43p 137.20p 5962906
21/12/2015 129.96p 137.62p 129.96p 132.77p 6466592
18/12/2015 131.83p 135.92p 129.28p 132.09p 11543602
17/12/2015 138.39p 138.56p 132.00p 132.68p 10345448
16/12/2015 136.69p 140.08p 132.60p 136.18p 10045641
15/12/2015 133.71p 140.26p 133.11p 136.18p 9831547
14/12/2015 136.60p 140.01p 128.25p 129.53p 9813676
11/12/2015 149.63p 151.59p 135.92p 135.92p 11327574
10/12/2015 149.12p 153.63p 145.88p 150.82p 6994879
09/12/2015 146.99p 155.00p 139.04p 150.91p 9107315
08/12/2015 149.12p 149.46p 140.94p 145.88p 12159829
07/12/2015 160.87p 160.87p 146.66p 146.82p 12869072
04/12/2015 169.13p 177.57p 159.17p 160.36p 12319198
03/12/2015 170.33p 175.10p 168.20p 169.56p 8525626
02/12/2015 175.10p 177.14p 169.30p 171.69p 7778960
01/12/2015 169.39p 180.63p 169.05p 175.95p 10721748
30/11/2015 167.52p 169.47p 159.34p 167.26p 62084800
27/11/2015 172.28p 176.20p 168.11p 168.96p 5722532
26/11/2015 171.01p 176.20p 169.90p 174.16p 4601894
25/11/2015 175.10p 185.83p 169.56p 170.92p 10139854
24/11/2015 166.49p 174.09p 161.81p 173.14p 10680977
23/11/2015 166.92p 173.31p 161.81p 167.69p 6731650
20/11/2015 172.11p 173.48p 166.83p 168.03p 6632920
19/11/2015 174.58p 177.76p 169.90p 173.14p 8097800
18/11/2015 164.62p 174.58p 161.90p 172.28p 8164576
17/11/2015 172.03p 173.95p 158.23p 167.00p 11265787
16/11/2015 161.81p 171.43p 160.53p 161.98p 10983749
13/11/2015 160.62p 169.30p 153.55p 156.96p 13283105
12/11/2015 167.77p 169.99p 158.83p 161.90p 10206212
11/11/2015 182.25p 185.40p 166.07p 168.28p 16227558

*Close Price adjusted for both dividends and splits