Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/06/2015 313.32p 315.02p 304.37p 308.29p 5211729
15/06/2015 320.13p 322.51p 310.42p 314.59p 6360264
12/06/2015 330.69p 336.05p 319.62p 321.06p 5209321
11/06/2015 337.93p 340.57p 329.92p 331.97p 6812888
10/06/2015 317.15p 338.44p 316.27p 337.25p 8061295
09/06/2015 317.83p 318.42p 312.29p 316.21p 4316846
08/06/2015 323.62p 323.71p 315.27p 317.91p 4166493
05/06/2015 322.85p 328.13p 315.10p 323.28p 6162506
04/06/2015 332.31p 332.68p 323.59p 324.47p 5521381
03/06/2015 336.99p 341.08p 333.07p 336.99p 4816076
02/06/2015 332.14p 339.73p 329.16p 338.69p 6286368
01/06/2015 338.95p 338.95p 328.13p 331.54p 5223623
29/05/2015 333.24p 340.16p 329.75p 336.48p 8225284
28/05/2015 337.25p 340.14p 330.18p 333.24p 7279238
27/05/2015 338.95p 340.48p 335.00p 337.25p 6028774
26/05/2015 352.58p 353.34p 336.14p 337.59p 10398867
22/05/2015 361.69p 364.75p 352.92p 353.34p 4802593
21/05/2015 345.59p 362.62p 345.00p 362.20p 7040430
20/05/2015 344.74p 348.57p 338.52p 344.91p 5640634
19/05/2015 356.92p 357.26p 342.27p 345.93p 7258929
18/05/2015 356.92p 366.20p 353.17p 355.13p 5936700
15/05/2015 364.41p 365.35p 351.55p 355.05p 5805550
14/05/2015 365.35p 367.65p 361.77p 363.22p 3990891
13/05/2015 360.58p 368.07p 358.46p 366.03p 6314246
12/05/2015 347.55p 359.30p 343.29p 357.34p 5941963
11/05/2015 346.61p 359.13p 344.91p 346.44p 6328115
08/05/2015 352.15p 361.60p 341.32p 346.87p 11998347
07/05/2015 362.28p 365.69p 341.08p 345.42p 9218534
06/05/2015 367.14p 371.23p 362.28p 365.95p 6721038
05/05/2015 362.37p 371.48p 355.30p 365.26p 8418915
01/05/2015 354.11p 362.45p 352.18p 357.77p 2894966
30/04/2015 365.01p 366.37p 351.30p 352.49p 10014858
29/04/2015 364.75p 366.37p 355.73p 361.01p 6582200
28/04/2015 347.47p 383.23p 343.21p 362.37p 8924664
27/04/2015 384.26p 389.11p 343.55p 349.42p 15208947
24/04/2015 351.55p 364.41p 351.55p 355.98p 10913012
23/04/2015 339.80p 356.66p 334.86p 355.81p 7823511
22/04/2015 338.52p 340.48p 331.20p 339.20p 5498285
21/04/2015 342.70p 344.48p 337.33p 339.80p 7462517
20/04/2015 338.52p 344.31p 331.80p 342.02p 6719599
17/04/2015 342.36p 348.32p 331.04p 338.95p 8917122
16/04/2015 343.63p 348.32p 341.12p 342.36p 11935033
15/04/2015 319.36p 342.78p 317.23p 341.33p 16244002
14/04/2015 301.90p 315.49p 299.87p 313.91p 13162208
13/04/2015 282.74p 292.36p 281.04p 289.13p 10157479
10/04/2015 273.63p 284.19p 268.01p 281.98p 8714881
09/04/2015 266.65p 277.97p 259.49p 271.59p 11629012
08/04/2015 279.34p 288.06p 266.56p 267.07p 17821870
07/04/2015 245.53p 260.80p 245.50p 255.74p 9464301
02/04/2015 245.27p 247.06p 238.54p 242.46p 5190835
01/04/2015 241.18p 245.78p 237.25p 241.78p 6912156
31/03/2015 250.04p 252.85p 240.07p 241.18p 7743766
30/03/2015 252.08p 253.96p 246.97p 249.78p 6766290
27/03/2015 263.92p 263.99p 250.21p 252.42p 6549536
26/03/2015 273.37p 276.78p 260.68p 262.56p 6109753
25/03/2015 266.13p 269.54p 260.85p 268.95p 4660686
24/03/2015 273.88p 275.37p 265.03p 267.16p 6475412
23/03/2015 273.46p 278.48p 268.09p 275.08p 7427435
20/03/2015 275.08p 279.76p 263.67p 272.78p 40203236
19/03/2015 260.00p 268.26p 258.98p 263.67p 9282942
18/03/2015 255.06p 259.49p 246.97p 257.87p 10708020
17/03/2015 239.39p 255.83p 239.39p 254.13p 15946954
16/03/2015 253.87p 256.42p 236.84p 239.48p 13299948
13/03/2015 260.77p 266.05p 253.07p 254.04p 8806386
12/03/2015 273.03p 277.97p 261.38p 262.47p 10416411
11/03/2015 273.12p 277.46p 269.74p 271.33p 8519732
10/03/2015 293.39p 293.52p 268.01p 274.05p 13437548
09/03/2015 299.77p 304.54p 288.81p 294.75p 8762846
06/03/2015 303.69p 307.78p 300.03p 300.80p 5472389
05/03/2015 309.14p 312.29p 300.71p 303.61p 6210082
04/03/2015 312.80p 322.68p 304.46p 306.67p 9250534
03/03/2015 303.27p 319.28p 303.27p 310.68p 10089918
02/03/2015 330.43p 330.43p 301.56p 304.29p 15402030
27/02/2015 334.09p 336.99p 326.52p 329.84p 6454497
26/02/2015 340.40p 347.30p 332.56p 333.58p 8035976
25/02/2015 337.76p 340.65p 332.48p 338.01p 6248224
24/02/2015 331.80p 344.91p 329.52p 340.91p 11923650
23/02/2015 351.38p 351.69p 330.86p 333.92p 8342760
20/02/2015 341.08p 353.26p 340.65p 346.87p 7036122
19/02/2015 345.17p 346.61p 333.07p 339.12p 8437943
18/02/2015 351.98p 356.49p 341.84p 348.40p 7209382
17/02/2015 356.07p 361.09p 341.93p 345.85p 9454992
16/02/2015 348.23p 360.24p 343.89p 357.86p 6774310
13/02/2015 330.94p 352.70p 325.32p 344.91p 11999205
12/02/2015 330.09p 334.69p 313.83p 327.96p 10685677
11/02/2015 352.15p 353.62p 318.51p 327.54p 12231361
10/02/2015 361.26p 361.26p 343.21p 352.83p 10374746
09/02/2015 349.17p 363.06p 345.30p 359.39p 12707499
06/02/2015 356.58p 362.45p 345.51p 349.25p 7531253
05/02/2015 332.56p 357.69p 324.05p 356.07p 14521015
04/02/2015 357.77p 361.84p 327.71p 337.16p 11828167
03/02/2015 349.17p 358.79p 345.42p 355.47p 12260859
02/02/2015 319.45p 341.84p 314.93p 339.80p 14169492
30/01/2015 301.39p 315.16p 300.06p 310.85p 9763104
29/01/2015 300.71p 304.46p 295.09p 298.84p 7401964
28/01/2015 313.32p 315.10p 301.54p 304.03p 7579659
27/01/2015 313.40p 322.04p 304.54p 315.19p 7097634
26/01/2015 312.46p 315.53p 302.67p 315.44p 7161926
23/01/2015 332.14p 341.47p 310.33p 316.21p 9137228
22/01/2015 327.37p 344.40p 325.32p 330.69p 9012458
21/01/2015 316.47p 328.61p 312.80p 327.45p 8419616
20/01/2015 315.87p 325.29p 307.78p 315.10p 7511801
19/01/2015 310.50p 316.64p 305.65p 314.68p 6468654
16/01/2015 298.84p 311.61p 294.07p 310.59p 9365118
15/01/2015 311.27p 318.68p 295.52p 302.24p 11711788
14/01/2015 308.89p 310.84p 297.39p 304.80p 8394425
13/01/2015 322.00p 327.36p 311.27p 314.17p 12138102
12/01/2015 328.99p 331.63p 323.36p 329.50p 10845673
09/01/2015 334.86p 339.72p 327.37p 329.58p 8861941
08/01/2015 342.95p 343.21p 330.52p 335.46p 11065154
07/01/2015 337.16p 355.90p 331.54p 337.08p 8526858
06/01/2015 336.39p 345.08p 325.41p 337.33p 8632381
05/01/2015 350.87p 353.31p 336.39p 337.59p 9730628
02/01/2015 355.81p 359.22p 346.02p 352.66p 3761986
31/12/2014 353.85p 357.69p 346.53p 352.49p 713871
30/12/2014 355.56p 356.46p 348.06p 353.77p 2653503
29/12/2014 366.80p 368.07p 354.11p 359.64p 2734946
24/12/2014 361.60p 367.31p 357.66p 359.64p 731501
23/12/2014 347.55p 358.54p 341.59p 357.43p 5466357
22/12/2014 365.43p 374.89p 340.31p 346.61p 10300472
19/12/2014 340.23p 362.95p 330.01p 361.26p 11226457
18/12/2014 344.40p 354.62p 334.41p 338.10p 8607745
17/12/2014 319.28p 338.95p 318.08p 336.48p 7633008
16/12/2014 305.74p 325.15p 298.75p 324.81p 11870443
15/12/2014 314.08p 335.46p 305.22p 305.57p 9083826
12/12/2014 310.85p 318.42p 301.91p 312.80p 7419150
11/12/2014 323.36p 331.54p 312.12p 317.49p 7923878
10/12/2014 333.58p 348.74p 322.77p 323.19p 9738317
09/12/2014 328.99p 337.93p 320.30p 332.39p 7455086
08/12/2014 336.14p 347.47p 333.67p 333.67p 6440048
05/12/2014 350.53p 352.26p 336.99p 337.25p 6095264
04/12/2014 360.50p 363.05p 347.40p 348.23p 6940642
03/12/2014 362.97p 366.54p 354.02p 358.62p 6746642
02/12/2014 348.32p 374.97p 347.64p 361.69p 7569128
01/12/2014 346.02p 354.05p 329.92p 341.08p 13788551
28/11/2014 393.62p 393.69p 360.61p 362.79p 14093820
27/11/2014 425.13p 427.94p 391.32p 395.92p 10117268
26/11/2014 425.56p 428.80p 421.75p 426.67p 4790660
25/11/2014 426.67p 431.35p 416.88p 427.09p 8347470
24/11/2014 430.07p 433.48p 422.92p 428.37p 7679762
21/11/2014 408.78p 433.91p 406.48p 430.07p 7907014
20/11/2014 401.88p 409.12p 396.35p 406.48p 5538310
19/11/2014 404.52p 406.57p 394.68p 401.12p 5867837
18/11/2014 393.20p 406.91p 391.07p 404.52p 5789006
17/11/2014 392.86p 398.56p 387.49p 390.64p 4012936
14/11/2014 395.16p 398.90p 382.13p 394.99p 7006684
13/11/2014 419.85p 421.29p 394.56p 395.16p 7652929
12/11/2014 407.42p 422.83p 406.31p 419.68p 7511280
11/11/2014 431.35p 433.48p 407.85p 410.66p 6517526
10/11/2014 433.91p 439.87p 430.58p 432.63p 3869823
07/11/2014 434.76p 438.19p 427.82p 431.35p 3504199
06/11/2014 416.87p 434.33p 414.23p 432.20p 6150327
05/11/2014 408.36p 420.28p 399.50p 416.87p 9693678
04/11/2014 404.27p 406.62p 389.96p 389.96p 5267745
03/11/2014 413.13p 420.19p 409.38p 411.59p 3602342
31/10/2014 417.90p 419.26p 407.68p 413.72p 6141488
30/10/2014 421.56p 427.09p 403.50p 412.27p 6335381
29/10/2014 415.77p 425.22p 412.27p 420.71p 6349460
28/10/2014 418.41p 421.13p 411.00p 413.64p 5581846
27/10/2014 429.22p 431.29p 409.29p 413.13p 3222376
24/10/2014 432.20p 433.05p 418.64p 421.22p 4226810
23/10/2014 441.57p 442.23p 425.47p 430.50p 6971382
22/10/2014 451.36p 454.35p 446.68p 449.24p 3930914
21/10/2014 429.65p 449.66p 429.65p 448.38p 4231574
20/10/2014 445.83p 447.04p 431.35p 433.05p 5755711
17/10/2014 417.30p 449.24p 417.30p 446.25p 10737378
16/10/2014 425.47p 427.52p 402.82p 412.10p 8978395
15/10/2014 441.57p 445.08p 420.02p 420.88p 7138302
14/10/2014 447.11p 452.64p 439.02p 441.57p 6511288
13/10/2014 442.85p 454.20p 440.72p 450.94p 8591159
10/10/2014 481.17p 481.17p 447.96p 447.96p 8561194
09/10/2014 493.52p 498.20p 481.17p 486.28p 6031003
08/10/2014 507.57p 509.28p 489.10p 490.54p 6662738
07/10/2014 517.37p 517.37p 509.97p 511.40p 2921324
06/10/2014 510.55p 524.18p 510.13p 517.79p 3517266
03/10/2014 521.62p 525.46p 510.13p 510.98p 6660654
02/10/2014 536.95p 539.08p 518.64p 519.07p 4038429
01/10/2014 548.02p 548.36p 533.04p 537.38p 4753030
30/09/2014 559.52p 562.08p 546.32p 548.88p 4920023
29/09/2014 559.52p 566.33p 555.69p 558.67p 2815508
26/09/2014 557.39p 558.24p 551.90p 553.13p 1764172
25/09/2014 567.19p 569.32p 556.12p 557.39p 3171444
24/09/2014 559.95p 568.46p 556.97p 566.33p 5620156
23/09/2014 570.17p 570.17p 547.70p 560.80p 6242880
22/09/2014 567.61p 573.45p 566.04p 568.89p 3449356
19/09/2014 571.87p 573.49p 566.76p 568.04p 3637875
18/09/2014 579.96p 581.66p 564.21p 566.76p 3859648
17/09/2014 587.20p 588.48p 578.68p 580.39p 1977082
16/09/2014 596.57p 596.99p 579.96p 584.64p 3754298
15/09/2014 600.83p 601.17p 594.75p 596.57p 2103635
12/09/2014 593.59p 605.08p 593.59p 601.68p 2468214
11/09/2014 614.88p 616.31p 591.88p 594.01p 2605992
10/09/2014 613.60p 616.58p 611.05p 613.17p 1640053
09/09/2014 614.88p 617.43p 610.19p 614.45p 1903143
08/09/2014 617.86p 618.28p 612.58p 615.73p 3787225
05/09/2014 617.43p 620.84p 612.84p 620.84p 3480310
04/09/2014 622.97p 624.25p 614.45p 617.43p 2508982
03/09/2014 625.95p 629.78p 622.80p 622.97p 1625204
02/09/2014 623.39p 629.44p 621.69p 624.25p 5266443
01/09/2014 619.99p 625.52p 618.71p 621.69p 1261924

*Close Price adjusted for both dividends and splits