Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
10/11/2015 196.30p 197.07p 179.86p 181.91p 14904453
09/11/2015 203.45p 221.42p 193.06p 194.26p 16430299
06/11/2015 189.83p 193.06p 182.08p 185.83p 6703164
05/11/2015 196.22p 197.52p 183.19p 189.15p 9865531
04/11/2015 199.20p 208.91p 195.02p 198.43p 13282041
03/11/2015 170.92p 200.98p 169.90p 200.56p 14248277
02/11/2015 170.92p 172.48p 166.15p 170.58p 4773588
30/10/2015 169.99p 174.41p 165.94p 172.80p 7231246
29/10/2015 178.50p 179.05p 168.37p 168.96p 9021693
28/10/2015 165.13p 178.67p 162.41p 177.39p 9834577
27/10/2015 172.37p 172.37p 159.08p 166.07p 10939901
26/10/2015 180.12p 181.74p 171.69p 174.16p 7056011
23/10/2015 187.70p 191.19p 179.92p 180.80p 11162227
22/10/2015 182.76p 187.41p 180.12p 186.08p 12176354
21/10/2015 187.70p 195.24p 181.48p 184.38p 7063633
20/10/2015 193.24p 195.70p 179.18p 187.19p 9259196
19/10/2015 206.27p 208.05p 193.83p 194.77p 5649128
16/10/2015 215.12p 220.49p 206.27p 207.37p 7990492
15/10/2015 212.91p 217.68p 208.48p 210.86p 5536382
14/10/2015 196.22p 215.38p 194.94p 211.20p 10256061
13/10/2015 201.92p 205.92p 193.83p 204.82p 8867855
12/10/2015 217.42p 220.40p 204.82p 206.18p 8320298
09/10/2015 215.12p 227.73p 213.42p 217.76p 11160975
08/10/2015 211.80p 220.97p 198.60p 209.33p 11443072
07/10/2015 192.64p 220.61p 192.38p 206.27p 18687128
06/10/2015 179.27p 190.00p 171.09p 190.00p 10133346
05/10/2015 168.71p 177.99p 166.92p 177.82p 9658190
02/10/2015 159.00p 167.00p 156.44p 164.19p 9176018
01/10/2015 154.15p 162.58p 153.17p 157.89p 13621164
30/09/2015 145.37p 151.21p 142.73p 144.01p 8686537
29/09/2015 133.71p 144.27p 132.00p 141.88p 8241313
28/09/2015 144.35p 145.03p 130.73p 134.22p 7226025
25/09/2015 148.10p 150.65p 143.59p 144.35p 6963906
24/09/2015 151.93p 152.64p 142.39p 144.44p 8760112
23/09/2015 153.80p 158.57p 152.44p 153.04p 5745828
22/09/2015 162.92p 162.92p 153.04p 155.08p 8154896
21/09/2015 168.28p 173.14p 161.30p 162.41p 4885594
18/09/2015 179.18p 179.18p 169.47p 170.16p 7131064
17/09/2015 178.33p 182.08p 173.99p 179.69p 5654484
16/09/2015 173.82p 179.01p 168.96p 178.25p 5387448
15/09/2015 164.96p 172.53p 158.83p 171.18p 7253276
14/09/2015 164.11p 167.18p 161.13p 164.19p 4836345
11/09/2015 165.22p 170.58p 162.66p 163.00p 4954466
10/09/2015 170.84p 171.80p 160.28p 163.85p 10090419
09/09/2015 176.46p 181.06p 173.99p 176.88p 6040994
08/09/2015 169.05p 173.05p 165.73p 172.28p 5478272
07/09/2015 172.03p 176.62p 167.18p 168.11p 4895274
04/09/2015 181.40p 182.67p 170.19p 170.67p 6304904
03/09/2015 177.39p 185.74p 177.22p 183.36p 6690324
02/09/2015 185.66p 187.10p 173.05p 174.93p 8311893
01/09/2015 191.62p 195.45p 184.22p 186.25p 11385410
28/08/2015 176.20p 191.36p 176.11p 190.08p 11401683
27/08/2015 168.37p 178.31p 164.28p 174.07p 13666619
26/08/2015 158.15p 165.30p 154.74p 160.79p 10058516
25/08/2015 156.02p 168.62p 156.02p 159.08p 10067655
24/08/2015 164.88p 167.05p 150.74p 154.57p 9337965
21/08/2015 169.56p 178.59p 169.56p 172.63p 7988464
20/08/2015 168.37p 173.82p 158.06p 173.14p 12845463
19/08/2015 178.93p 180.10p 169.56p 169.99p 6485487
18/08/2015 184.63p 184.80p 176.46p 179.78p 7295446
17/08/2015 181.82p 187.95p 177.48p 185.06p 5740096
14/08/2015 186.00p 187.36p 179.27p 180.46p 10056148
13/08/2015 191.62p 195.22p 182.67p 185.23p 7588504
12/08/2015 185.83p 190.85p 182.94p 188.55p 7456250
11/08/2015 194.60p 200.05p 186.93p 187.19p 8793275
10/08/2015 194.26p 195.19p 186.93p 194.17p 7425580
07/08/2015 190.60p 199.28p 190.44p 194.60p 8590667
06/08/2015 206.86p 206.86p 184.89p 191.02p 14369285
05/08/2015 209.08p 210.35p 204.82p 207.20p 6199778
04/08/2015 206.44p 212.06p 203.28p 207.88p 8096943
03/08/2015 208.14p 211.97p 202.69p 207.80p 9972412
31/07/2015 211.63p 213.08p 204.05p 209.42p 9504784
30/07/2015 205.92p 210.95p 199.22p 210.01p 11439422
29/07/2015 206.78p 211.57p 188.04p 200.56p 16969734
28/07/2015 200.13p 204.65p 198.09p 202.01p 9653070
27/07/2015 209.50p 212.31p 198.00p 199.11p 7701622
24/07/2015 212.99p 217.08p 210.35p 211.37p 6606856
23/07/2015 221.08p 222.55p 211.80p 212.48p 7228527
22/07/2015 233.09p 233.09p 219.98p 220.74p 8499928
21/07/2015 226.02p 233.94p 225.51p 230.28p 7871720
20/07/2015 238.46p 240.06p 223.80p 227.47p 8274669
17/07/2015 245.70p 246.07p 238.97p 239.82p 3949191
16/07/2015 245.27p 245.53p 240.39p 243.40p 4958328
15/07/2015 250.81p 250.81p 237.61p 243.65p 13122422
14/07/2015 256.34p 256.34p 245.01p 252.25p 8288501
13/07/2015 259.83p 260.34p 251.40p 257.45p 5414843
10/07/2015 258.04p 262.30p 253.79p 256.09p 8632559
09/07/2015 257.96p 258.47p 250.46p 255.49p 6715920
08/07/2015 254.13p 257.96p 250.50p 254.89p 6549050
07/07/2015 271.67p 271.67p 252.00p 252.25p 9612300
06/07/2015 278.14p 281.12p 270.99p 272.35p 5480044
03/07/2015 294.75p 295.86p 282.91p 284.10p 4435160
02/07/2015 284.96p 301.48p 281.21p 298.07p 6103271
01/07/2015 297.73p 305.05p 282.74p 289.30p 5665131
30/06/2015 290.32p 292.06p 286.40p 289.30p 4323360
29/06/2015 288.11p 295.69p 281.29p 291.34p 6060374
26/06/2015 305.05p 305.74p 297.22p 297.82p 4284140
25/06/2015 311.95p 313.83p 303.09p 304.88p 4262742
24/06/2015 316.47p 318.34p 309.65p 312.72p 3126311
23/06/2015 311.19p 320.98p 309.23p 317.32p 7900764
22/06/2015 313.49p 317.40p 308.29p 311.87p 5228312
19/06/2015 310.68p 314.42p 306.59p 307.78p 6417183
18/06/2015 314.00p 318.85p 308.46p 309.74p 3535008
17/06/2015 308.89p 321.24p 308.89p 315.87p 4642286

*Close Price adjusted for both dividends and splits