Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/08/2014 622.54p 624.25p 614.03p 621.69p 2552216
28/08/2014 617.43p 627.21p 614.01p 622.54p 4798984
27/08/2014 604.23p 614.45p 603.38p 614.03p 2793068
26/08/2014 598.27p 608.44p 598.27p 606.79p 2112699
22/08/2014 605.51p 606.36p 597.42p 600.40p 1895697
21/08/2014 610.62p 612.75p 601.25p 605.08p 1793710
20/08/2014 611.05p 612.53p 604.66p 608.92p 1850694
19/08/2014 608.06p 611.85p 606.36p 610.62p 1516507
18/08/2014 602.95p 611.21p 600.83p 605.08p 3151664
15/08/2014 601.68p 603.38p 595.29p 601.25p 4335578
14/08/2014 599.55p 605.94p 598.70p 599.55p 2857244
13/08/2014 604.66p 605.94p 599.12p 602.10p 1927850
12/08/2014 604.66p 605.94p 599.12p 602.95p 2052016
11/08/2014 608.06p 609.29p 602.10p 606.36p 2432938
08/08/2014 613.60p 617.43p 603.38p 604.66p 2957626
07/08/2014 619.14p 624.25p 616.16p 619.56p 2444219
06/08/2014 616.58p 622.52p 611.05p 620.41p 2511081
05/08/2014 617.01p 619.14p 612.30p 617.86p 2137386
04/08/2014 623.39p 624.16p 614.53p 614.88p 1971340
01/08/2014 619.14p 623.60p 615.73p 620.84p 2545080
31/07/2014 641.70p 648.09p 617.01p 620.41p 5709730
30/07/2014 645.96p 652.41p 638.30p 643.41p 1700640
29/07/2014 651.07p 653.20p 648.94p 650.65p 1874519
28/07/2014 652.35p 654.48p 649.37p 651.07p 2096217
25/07/2014 641.28p 650.65p 638.40p 650.65p 3789453
24/07/2014 648.52p 651.92p 642.13p 642.98p 2129731
23/07/2014 654.48p 665.98p 645.11p 648.09p 3173182
22/07/2014 657.03p 662.14p 655.76p 655.76p 1844201
21/07/2014 654.90p 659.03p 650.65p 655.33p 1627991
18/07/2014 655.76p 660.44p 651.92p 656.61p 2078158
17/07/2014 659.16p 662.57p 653.63p 660.01p 3017866
16/07/2014 673.64p 683.99p 657.03p 662.57p 4750348
15/07/2014 676.20p 678.75p 671.09p 672.79p 2654024
14/07/2014 676.20p 680.45p 662.57p 676.62p 2886912
11/07/2014 672.36p 674.70p 662.57p 672.79p 2744272
10/07/2014 682.58p 683.86p 668.71p 672.79p 2585011
09/07/2014 681.73p 684.71p 675.67p 683.86p 3384862
08/07/2014 696.63p 696.63p 680.88p 681.73p 3470905
07/07/2014 718.78p 721.76p 690.52p 696.21p 3489263
04/07/2014 721.76p 726.02p 717.50p 718.78p 1375168
03/07/2014 727.72p 735.34p 718.78p 721.33p 2612708
02/07/2014 728.14p 732.40p 721.33p 723.46p 3716993
01/07/2014 728.14p 731.98p 726.02p 728.14p 2415166
30/06/2014 728.14p 732.40p 723.89p 726.87p 2531353
27/06/2014 719.20p 727.91p 716.48p 726.44p 2026422
26/06/2014 721.76p 726.44p 714.22p 719.20p 2518612
25/06/2014 740.49p 742.01p 720.91p 720.91p 2834335
24/06/2014 749.44p 758.80p 737.43p 741.77p 2599954
23/06/2014 746.03p 746.88p 740.07p 742.62p 1458786
20/06/2014 740.07p 747.73p 736.24p 745.18p 3428452
19/06/2014 744.33p 746.03p 735.38p 742.20p 2383328
18/06/2014 745.18p 746.03p 737.09p 738.79p 2834066
17/06/2014 732.40p 746.45p 728.57p 742.62p 3778432
16/06/2014 719.63p 730.70p 716.65p 729.42p 2753820
13/06/2014 717.93p 732.83p 714.52p 716.65p 2741349
12/06/2014 717.93p 722.18p 712.82p 717.07p 2074700
11/06/2014 720.91p 721.33p 711.11p 718.78p 2239852
10/06/2014 717.50p 721.33p 712.48p 720.48p 1493811
09/06/2014 720.05p 724.04p 715.80p 718.78p 822005
06/06/2014 720.48p 722.18p 716.22p 720.05p 1270379
05/06/2014 719.63p 722.61p 715.37p 720.48p 1844306
04/06/2014 718.35p 722.61p 715.63p 717.50p 2022840
03/06/2014 722.61p 727.29p 715.80p 719.63p 1406000
02/06/2014 721.33p 727.72p 717.50p 723.03p 1669931
30/05/2014 719.63p 726.87p 714.09p 717.93p 2593784
29/05/2014 714.94p 724.74p 714.94p 720.48p 1649557
28/05/2014 723.03p 727.72p 715.37p 716.65p 2821644
27/05/2014 711.11p 725.44p 710.18p 720.91p 2446033
23/05/2014 716.65p 718.78p 709.20p 716.22p 2946645
22/05/2014 718.35p 726.96p 714.52p 725.16p 2535477
21/05/2014 715.37p 720.05p 714.52p 719.63p 2184369
20/05/2014 724.31p 726.44p 711.96p 714.52p 2189140
19/05/2014 722.61p 731.98p 721.33p 726.44p 2285642
16/05/2014 734.96p 737.51p 718.78p 719.63p 3106054
15/05/2014 751.14p 752.42p 726.02p 732.83p 4547910
14/05/2014 758.38p 761.36p 747.31p 752.42p 2437723
13/05/2014 765.62p 766.89p 753.93p 758.38p 2521268
12/05/2014 766.47p 767.77p 761.78p 764.34p 2486225
09/05/2014 762.64p 772.00p 759.50p 765.19p 3469320
08/05/2014 766.47p 766.89p 757.95p 762.21p 1711812
07/05/2014 763.49p 782.47p 758.38p 763.06p 4419764
06/05/2014 746.88p 764.76p 746.88p 764.76p 2629925
02/05/2014 748.58p 756.67p 746.88p 752.84p 2619676
01/05/2014 751.99p 759.91p 741.52p 749.86p 1552158
30/04/2014 740.92p 764.34p 737.09p 749.44p 5966025
29/04/2014 726.02p 737.09p 723.03p 737.09p 3580033
28/04/2014 719.63p 727.29p 714.09p 724.31p 3770912
25/04/2014 715.37p 733.25p 708.13p 714.94p 7012924
24/04/2014 737.09p 740.15p 726.44p 733.25p 2597868
23/04/2014 737.51p 741.77p 730.70p 734.11p 1687280
22/04/2014 741.77p 743.47p 732.40p 736.66p 4145249
17/04/2014 746.45p 753.69p 730.70p 738.79p 2718307
16/04/2014 739.22p 746.88p 726.87p 745.60p 2772534
15/04/2014 744.75p 746.03p 723.03p 731.98p 3005347
14/04/2014 700.89p 731.55p 700.89p 731.55p 3003124
11/04/2014 711.96p 717.93p 699.62p 704.30p 2174960

*Close Price adjusted for both dividends and splits