Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits