Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/04/2014 724.31p 729.00p 710.26p 717.93p 3975647
09/04/2014 698.34p 725.16p 697.72p 723.89p 6404311
08/04/2014 681.30p 698.34p 678.32p 697.91p 4295050
07/04/2014 676.62p 685.99p 671.51p 681.30p 2886270
04/04/2014 683.86p 684.67p 637.28p 681.30p 4425166
03/04/2014 656.18p 681.30p 641.28p 681.30p 8604676
02/04/2014 636.17p 644.48p 634.89p 641.28p 3887856
01/04/2014 640.85p 641.91p 633.19p 640.85p 2111345
31/03/2014 651.07p 653.20p 636.59p 637.45p 2808547
28/03/2014 648.09p 654.90p 643.41p 647.24p 1836530
27/03/2014 653.20p 654.90p 635.74p 646.39p 5471878
26/03/2014 663.42p 674.49p 660.01p 661.72p 2173529
25/03/2014 649.79p 663.25p 647.67p 661.72p 2660232
24/03/2014 660.01p 670.16p 645.54p 648.09p 2379420
21/03/2014 665.98p 671.09p 659.55p 660.01p 4163757
20/03/2014 648.94p 665.55p 646.81p 664.27p 5153310
19/03/2014 666.40p 667.25p 651.92p 652.78p 3017331
18/03/2014 660.01p 668.10p 651.55p 665.12p 3449463
17/03/2014 662.57p 667.20p 658.74p 660.44p 2000919
14/03/2014 661.29p 666.83p 657.46p 661.72p 3086238
13/03/2014 681.30p 681.71p 662.14p 663.85p 2842872
12/03/2014 684.71p 686.84p 674.07p 681.30p 4489502
11/03/2014 684.29p 692.80p 682.58p 686.84p 2738190
10/03/2014 679.60p 691.95p 678.75p 684.71p 3189322
07/03/2014 675.77p 687.27p 668.48p 681.73p 4130881
06/03/2014 665.98p 678.75p 661.72p 677.90p 2512604
05/03/2014 666.40p 674.92p 661.72p 661.72p 2253524
04/03/2014 680.45p 691.10p 666.40p 668.96p 4396980
03/03/2014 671.94p 680.45p 663.42p 671.51p 3774226
28/02/2014 650.65p 680.88p 649.20p 680.45p 4593181
27/02/2014 651.50p 660.44p 644.68p 651.07p 3580936
26/02/2014 662.14p 663.85p 650.82p 652.78p 2467164
25/02/2014 666.40p 669.81p 654.90p 662.57p 4829860
24/02/2014 666.83p 671.30p 660.44p 665.12p 3520748
21/02/2014 663.85p 670.22p 660.12p 667.68p 3319362
20/02/2014 656.61p 666.83p 656.61p 664.27p 3223792
19/02/2014 663.42p 666.79p 651.92p 660.87p 4058828
18/02/2014 657.46p 668.40p 653.20p 665.98p 4434508
17/02/2014 654.05p 665.23p 653.20p 655.76p 3143878
14/02/2014 645.54p 661.99p 626.80p 654.48p 7138936
13/02/2014 677.47p 682.82p 641.43p 645.96p 10565379
12/02/2014 729.85p 732.40p 671.94p 674.92p 8562838
11/02/2014 718.78p 733.31p 715.80p 720.05p 3933038
10/02/2014 712.39p 719.20p 708.98p 715.80p 2785034
07/02/2014 728.14p 734.53p 705.15p 712.39p 5027400
06/02/2014 731.55p 738.47p 703.02p 734.53p 7130100
05/02/2014 674.49p 727.29p 671.51p 723.46p 7598732
04/02/2014 665.12p 678.77p 660.44p 675.77p 3808646
03/02/2014 671.94p 681.73p 667.68p 668.53p 2063265
31/01/2014 691.52p 692.80p 666.72p 673.21p 4184927
30/01/2014 702.60p 703.45p 688.54p 691.10p 3351082
29/01/2014 715.37p 723.03p 697.95p 700.89p 3902734
28/01/2014 720.48p 722.94p 705.15p 706.43p 2652212
27/01/2014 730.70p 734.53p 716.22p 718.35p 2651370
24/01/2014 759.65p 762.64p 731.55p 732.40p 3464583
23/01/2014 765.19p 769.45p 754.55p 758.38p 2542916
22/01/2014 759.23p 773.28p 759.07p 764.76p 2736252
21/01/2014 769.45p 775.84p 752.42p 757.53p 2822135
20/01/2014 769.45p 772.00p 763.49p 767.32p 2284176
17/01/2014 770.73p 778.82p 764.29p 772.00p 5040740
16/01/2014 740.07p 779.24p 733.25p 772.86p 7119404
15/01/2014 732.40p 746.45p 713.24p 734.96p 5403504
14/01/2014 743.47p 748.58p 722.18p 729.42p 3535473
13/01/2014 775.84p 776.69p 746.03p 747.73p 4531110
10/01/2014 726.44p 783.50p 725.16p 774.56p 8599112
09/01/2014 715.37p 721.76p 698.34p 719.63p 3719460
08/01/2014 722.61p 722.61p 696.63p 698.34p 2622198
07/01/2014 720.48p 726.44p 716.22p 717.93p 1625631
06/01/2014 728.14p 729.85p 718.35p 721.33p 1717941
03/01/2014 726.44p 734.71p 721.33p 728.57p 1538858
02/01/2014 731.55p 732.69p 721.33p 728.14p 1580927
31/12/2013 729.42p 736.19p 723.03p 728.14p 464597
30/12/2013 724.74p 735.81p 723.25p 729.42p 1145250
27/12/2013 714.94p 726.44p 714.94p 724.31p 1032945
24/12/2013 715.37p 722.61p 711.22p 713.67p 396624
23/12/2013 711.11p 723.46p 711.11p 722.18p 1054575
20/12/2013 718.78p 720.91p 705.58p 713.67p 4648078
19/12/2013 722.18p 722.18p 711.11p 714.94p 1751892
18/12/2013 706.85p 718.47p 702.60p 712.39p 2897174
17/12/2013 720.91p 720.91p 709.56p 712.39p 1766739
16/12/2013 713.24p 722.61p 708.56p 720.48p 1764069
13/12/2013 711.11p 719.52p 710.69p 714.52p 5346402
12/12/2013 721.33p 723.89p 701.74p 711.96p 5364352
11/12/2013 724.74p 735.67p 722.18p 723.89p 2262972
10/12/2013 739.22p 742.38p 724.74p 726.87p 3464703
09/12/2013 753.69p 766.71p 737.51p 740.49p 5816192
06/12/2013 757.95p 785.20p 754.55p 766.04p 3943630
05/12/2013 744.75p 756.67p 743.90p 754.55p 4436397
04/12/2013 729.00p 749.01p 728.14p 746.03p 4542456
03/12/2013 740.07p 747.73p 719.20p 727.29p 4774638
02/12/2013 754.97p 754.97p 733.68p 737.09p 2651189
29/11/2013 733.68p 744.75p 733.25p 740.49p 2717562
28/11/2013 734.11p 741.34p 732.40p 736.24p 1067915
27/11/2013 735.81p 737.02p 729.27p 734.96p 1585069
26/11/2013 746.03p 748.58p 727.40p 731.98p 2922356
25/11/2013 756.25p 757.95p 743.90p 744.75p 1524010
22/11/2013 770.73p 773.28p 753.69p 755.40p 2282809
21/11/2013 757.53p 760.51p 751.02p 753.69p 1526737
20/11/2013 754.97p 765.19p 754.97p 760.51p 1841292
19/11/2013 761.36p 769.45p 751.99p 757.95p 3728904
18/11/2013 757.95p 764.66p 755.40p 761.78p 1906572
15/11/2013 757.10p 765.62p 756.06p 763.91p 3265849
14/11/2013 759.65p 760.51p 746.88p 753.69p 3600632
13/11/2013 762.21p 766.89p 738.36p 749.86p 3694106
12/11/2013 779.67p 782.22p 759.65p 766.47p 2460244
11/11/2013 770.30p 792.02p 767.32p 779.67p 2164658
08/11/2013 776.69p 780.52p 765.19p 767.32p 2690550
07/11/2013 790.31p 800.53p 778.39p 781.37p 2164187
06/11/2013 806.07p 809.05p 793.72p 793.72p 1802533
05/11/2013 810.33p 810.75p 795.22p 801.81p 1700447
04/11/2013 805.64p 810.80p 803.94p 808.20p 1607293
01/11/2013 804.79p 814.30p 802.66p 803.94p 3071874
31/10/2013 809.05p 811.18p 798.83p 802.66p 2931698
30/10/2013 800.53p 813.71p 800.05p 806.49p 2466642
29/10/2013 815.01p 816.71p 792.44p 797.13p 2921355
28/10/2013 832.90p 832.90p 814.59p 815.01p 1776512
25/10/2013 813.73p 841.81p 813.73p 833.32p 1609936
24/10/2013 833.75p 834.17p 814.16p 816.71p 2738266
23/10/2013 833.75p 835.02p 826.51p 828.64p 1321121
22/10/2013 840.56p 843.51p 832.90p 834.60p 1556531
21/10/2013 843.11p 844.82p 840.13p 843.11p 2399482
18/10/2013 837.58p 848.30p 830.19p 842.26p 2877687
17/10/2013 848.65p 852.48p 832.90p 835.88p 2127955
16/10/2013 838.01p 855.89p 833.75p 852.48p 1383126
15/10/2013 855.04p 858.44p 839.79p 840.56p 1933298
14/10/2013 849.50p 856.74p 844.82p 851.63p 1549860
11/10/2013 841.41p 853.33p 836.73p 849.08p 1364446
10/10/2013 834.60p 839.28p 827.36p 837.15p 1954557
09/10/2013 832.04p 840.13p 818.84p 830.77p 2092751
08/10/2013 850.78p 853.33p 835.02p 835.02p 1746964
07/10/2013 852.48p 857.59p 849.08p 853.33p 1297792
04/10/2013 853.33p 858.44p 847.80p 852.48p 2270917
03/10/2013 859.30p 862.70p 851.63p 853.33p 1569407
02/10/2013 872.07p 872.92p 856.74p 861.00p 1507297
01/10/2013 874.63p 880.59p 863.55p 878.03p 1727844
30/09/2013 878.88p 887.40p 868.38p 872.07p 1506720
27/09/2013 902.73p 906.14p 883.14p 890.81p 996812
26/09/2013 905.28p 915.50p 898.47p 903.58p 1006330
25/09/2013 903.58p 909.54p 889.10p 896.77p 1040805
24/09/2013 894.21p 909.54p 893.36p 906.99p 1229317
23/09/2013 913.80p 924.87p 891.66p 893.36p 1209270
20/09/2013 918.06p 927.43p 915.50p 915.50p 2585332
19/09/2013 897.62p 920.61p 897.62p 919.76p 1788250
18/09/2013 900.17p 901.88p 881.44p 888.25p 1497725
17/09/2013 912.10p 914.65p 901.03p 901.03p 1333271
16/09/2013 915.50p 922.32p 908.69p 912.10p 1058351
13/09/2013 904.43p 909.54p 901.03p 905.28p 984379
12/09/2013 916.36p 919.76p 906.99p 909.54p 1043160
11/09/2013 901.88p 913.80p 895.06p 913.80p 1382117
10/09/2013 908.69p 912.95p 900.17p 900.17p 1523783
09/09/2013 927.43p 927.43p 901.03p 901.88p 1700982
06/09/2013 890.81p 912.10p 879.73p 911.25p 2945520
05/09/2013 875.48p 882.29p 865.87p 879.73p 1015308
04/09/2013 889.95p 889.95p 873.77p 877.18p 1400538
03/09/2013 871.22p 895.06p 867.81p 888.25p 2719783
02/09/2013 860.15p 880.59p 858.44p 866.96p 1527415
30/08/2013 869.52p 873.77p 857.59p 858.44p 2201674
29/08/2013 875.48p 876.33p 856.74p 867.81p 1743265
28/08/2013 866.11p 889.95p 865.71p 873.77p 2423218
27/08/2013 872.92p 874.63p 854.19p 866.96p 2223189
23/08/2013 859.30p 874.63p 857.59p 874.63p 1726691
22/08/2013 856.74p 868.66p 855.89p 860.15p 1256492
21/08/2013 874.63p 876.33p 855.89p 856.74p 1588042
20/08/2013 872.07p 882.29p 865.26p 869.52p 1294721
19/08/2013 900.17p 900.17p 878.88p 880.59p 1588216
16/08/2013 880.59p 903.58p 879.73p 900.17p 1823110
15/08/2013 906.14p 906.99p 878.03p 879.73p 1245876
14/08/2013 900.17p 912.10p 895.92p 903.58p 1390509
13/08/2013 902.73p 912.95p 897.62p 901.03p 1526326
12/08/2013 906.99p 910.39p 895.06p 906.14p 1092593
09/08/2013 885.70p 911.25p 883.99p 908.69p 1443995
08/08/2013 891.66p 892.51p 881.44p 886.55p 1270864
07/08/2013 897.62p 903.58p 885.70p 887.40p 1391706
06/08/2013 901.03p 910.39p 889.10p 897.62p 1436676
05/08/2013 913.80p 914.65p 889.10p 895.92p 1420945
02/08/2013 912.95p 917.21p 904.43p 909.54p 2438019
01/08/2013 890.81p 910.39p 883.14p 907.84p 3100327
31/07/2013 882.29p 894.21p 874.63p 883.99p 2029443
30/07/2013 872.07p 884.84p 867.81p 874.63p 1609018
29/07/2013 871.22p 887.40p 862.70p 867.81p 1575937
26/07/2013 883.99p 890.81p 869.52p 872.92p 1091958
25/07/2013 868.66p 887.40p 868.66p 880.59p 1725376
24/07/2013 884.84p 893.36p 861.67p 869.52p 2315655
23/07/2013 878.03p 899.32p 873.77p 886.55p 4198859
22/07/2013 943.61p 956.38p 940.77p 949.57p 964354
19/07/2013 944.46p 947.87p 936.79p 942.76p 1450030
18/07/2013 938.50p 948.72p 930.83p 947.01p 1122214
17/07/2013 934.24p 946.66p 930.83p 938.50p 829790
16/07/2013 941.90p 947.87p 929.98p 929.98p 1948925
15/07/2013 920.61p 937.65p 906.99p 937.65p 2355236
12/07/2013 955.53p 958.30p 935.09p 937.65p 1697913
11/07/2013 940.20p 959.79p 928.28p 958.09p 2523052
10/07/2013 909.54p 928.28p 904.43p 928.28p 2938976
09/07/2013 915.50p 915.50p 904.43p 908.69p 1606501
08/07/2013 904.43p 915.50p 892.51p 906.14p 1739440
05/07/2013 915.50p 915.50p 891.66p 892.51p 1528792
04/07/2013 913.80p 920.61p 899.32p 912.95p 1626843
03/07/2013 902.73p 924.02p 879.73p 903.58p 3254474
02/07/2013 886.55p 893.36p 870.37p 879.73p 1844222
01/07/2013 861.85p 902.73p 852.48p 893.36p 2651540

*Close Price adjusted for both dividends and splits