Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/06/2013 866.96p 870.02p 851.38p 852.48p 2368626
27/06/2013 864.41p 872.92p 863.55p 866.11p 1605894
26/06/2013 863.55p 868.92p 855.89p 864.41p 1475079
25/06/2013 860.15p 868.66p 850.86p 862.70p 1740030
24/06/2013 875.48p 886.55p 853.33p 853.33p 2496513
21/06/2013 867.81p 884.84p 865.26p 871.22p 4525610
20/06/2013 869.52p 885.70p 865.26p 867.81p 2328230
19/06/2013 889.10p 896.77p 879.73p 885.70p 1473360
18/06/2013 874.63p 892.51p 869.58p 887.40p 1637777
17/06/2013 888.25p 890.81p 872.92p 877.18p 2021022
14/06/2013 883.14p 899.32p 868.66p 892.51p 2698612
13/06/2013 854.19p 882.29p 847.37p 879.73p 2616544
12/06/2013 866.96p 877.18p 862.70p 865.26p 1149100
11/06/2013 866.11p 878.03p 856.74p 866.11p 3258284
10/06/2013 855.04p 864.41p 845.00p 861.85p 1756840
07/06/2013 860.15p 861.85p 851.21p 855.04p 1702745
06/06/2013 881.44p 885.70p 856.74p 856.74p 1606926
05/06/2013 891.66p 901.03p 879.73p 881.44p 2162458
04/06/2013 907.84p 910.39p 896.77p 898.47p 2021252
03/06/2013 887.40p 920.61p 884.84p 904.43p 2739434
31/05/2013 888.25p 901.03p 882.29p 889.95p 2741255
30/05/2013 864.41p 907.84p 861.85p 888.25p 2260595
29/05/2013 880.59p 892.51p 868.66p 876.33p 2110087
28/05/2013 883.99p 890.81p 872.92p 884.84p 2178772
24/05/2013 889.10p 890.95p 872.92p 872.92p 1520791
23/05/2013 898.47p 901.37p 875.48p 883.99p 3515514
22/05/2013 917.21p 924.02p 902.73p 913.80p 2303500
21/05/2013 900.17p 915.50p 897.62p 915.50p 3556794
20/05/2013 891.66p 899.32p 880.59p 897.62p 2219099
17/05/2013 886.55p 902.91p 883.99p 889.10p 2226753
16/05/2013 886.55p 889.95p 871.22p 886.55p 2528032
15/05/2013 888.25p 901.88p 884.84p 888.25p 2307635
14/05/2013 876.33p 884.84p 867.81p 884.84p 2042754
13/05/2013 861.00p 872.92p 859.28p 871.22p 1776622
10/05/2013 885.70p 894.21p 859.30p 861.85p 1960050
09/05/2013 865.26p 887.40p 864.41p 883.99p 2838393
08/05/2013 866.11p 875.48p 862.70p 866.11p 2163584
07/05/2013 865.26p 873.77p 852.48p 859.30p 2221802
03/05/2013 837.15p 872.07p 830.34p 863.55p 4381216
02/05/2013 843.54p 847.27p 830.34p 832.04p 3025007
01/05/2013 858.44p 866.11p 843.54p 847.37p 1386642
30/04/2013 855.89p 869.52p 837.15p 852.48p 5507446
29/04/2013 878.03p 882.29p 867.81p 869.52p 1716741
26/04/2013 883.14p 888.25p 872.92p 878.03p 1861820
25/04/2013 889.95p 895.06p 881.44p 888.25p 2007850
24/04/2013 883.14p 894.21p 883.14p 886.55p 2789021
23/04/2013 884.84p 894.21p 881.44p 883.14p 3421368
22/04/2013 895.92p 895.92p 888.25p 890.81p 4368695
19/04/2013 880.59p 897.47p 868.66p 892.51p 3513967
18/04/2013 856.74p 875.77p 843.97p 872.07p 4298261
17/04/2013 926.57p 926.57p 792.87p 836.73p 11359711
16/04/2013 928.28p 935.09p 919.76p 919.76p 2127648
15/04/2013 986.19p 988.74p 930.83p 934.24p 3922885
12/04/2013 995.56p 999.81p 987.81p 987.89p 1412818
11/04/2013 994.71p 1,006.20p 992.15p 995.56p 1563132
10/04/2013 1,014.29p 1,016.00p 993.85p 993.85p 2256553
09/04/2013 1,019.40p 1,022.38p 1,004.26p 1,010.89p 1278005
08/04/2013 983.63p 1,016.00p 982.78p 1,014.29p 1801301
05/04/2013 1,001.52p 1,005.56p 963.19p 982.78p 3233851
04/04/2013 1,033.03p 1,038.99p 999.81p 1,002.37p 2887762
03/04/2013 1,057.73p 1,062.84p 1,032.18p 1,033.88p 2222677
02/04/2013 1,052.62p 1,069.65p 1,052.62p 1,062.84p 1406084
28/03/2013 1,070.50p 1,072.20p 1,047.51p 1,048.36p 1789780
27/03/2013 1,074.76p 1,080.55p 1,059.64p 1,068.80p 2283073
26/03/2013 1,061.98p 1,072.20p 1,053.47p 1,065.39p 2243437
25/03/2013 1,067.09p 1,068.80p 1,052.62p 1,054.32p 2117009
22/03/2013 1,061.98p 1,071.35p 1,056.02p 1,056.02p 2322890
21/03/2013 1,051.76p 1,071.35p 1,050.91p 1,068.80p 2066069
20/03/2013 1,050.91p 1,058.58p 1,041.54p 1,054.32p 2477407
19/03/2013 1,060.28p 1,061.39p 1,036.44p 1,042.40p 1263344
18/03/2013 1,049.21p 1,065.39p 1,042.40p 1,061.98p 1736011
15/03/2013 1,078.17p 1,079.87p 1,056.87p 1,063.69p 4457010
14/03/2013 1,069.65p 1,079.02p 1,063.69p 1,078.17p 1430574
13/03/2013 1,064.54p 1,069.76p 1,055.17p 1,069.65p 1236749
12/03/2013 1,068.80p 1,081.57p 1,059.43p 1,064.54p 1621952
11/03/2013 1,062.84p 1,067.95p 1,060.17p 1,067.95p 1292798
08/03/2013 1,059.43p 1,062.84p 1,049.21p 1,062.84p 1836719
07/03/2013 1,050.91p 1,062.08p 1,049.21p 1,056.87p 2144737
06/03/2013 1,057.73p 1,066.24p 1,048.36p 1,050.91p 1810421
05/03/2013 1,046.65p 1,059.43p 1,045.80p 1,056.02p 2312628
04/03/2013 1,047.51p 1,054.32p 1,038.14p 1,044.10p 1380940
01/03/2013 1,031.33p 1,055.17p 1,031.33p 1,050.06p 1992286
28/02/2013 1,027.07p 1,040.69p 1,021.96p 1,033.88p 2264076
27/02/2013 1,018.55p 1,022.81p 1,005.78p 1,021.96p 1572229
26/02/2013 1,024.51p 1,046.65p 1,011.74p 1,014.29p 3296838
25/02/2013 1,061.13p 1,069.65p 1,040.69p 1,046.65p 1641495
22/02/2013 1,043.25p 1,059.43p 1,038.14p 1,056.87p 1444664
21/02/2013 1,058.58p 1,059.43p 1,036.44p 1,038.14p 1977833
20/02/2013 1,065.39p 1,066.24p 1,056.02p 1,059.43p 2317910
19/02/2013 1,056.02p 1,064.22p 1,056.02p 1,061.13p 2504873
18/02/2013 1,076.46p 1,077.47p 1,058.58p 1,060.28p 1350891
15/02/2013 1,056.87p 1,081.57p 1,055.17p 1,075.61p 2721402
14/02/2013 1,073.06p 1,080.72p 1,046.65p 1,056.02p 2840106
13/02/2013 1,021.96p 1,076.46p 1,004.92p 1,073.06p 7278402
12/02/2013 986.19p 1,019.40p 978.52p 1,004.92p 3186659
11/02/2013 1,002.37p 1,003.22p 987.04p 996.41p 2032904
08/02/2013 1,005.78p 1,008.33p 993.00p 1,001.52p 2270596
07/02/2013 1,027.07p 1,030.47p 997.26p 1,003.22p 1983562
06/02/2013 1,010.89p 1,035.27p 1,003.22p 1,027.92p 4274625
05/02/2013 999.81p 1,013.06p 999.81p 1,008.33p 1516557
04/02/2013 1,004.92p 1,009.18p 994.71p 1,000.67p 2365928
01/02/2013 967.45p 1,008.79p 967.45p 1,004.07p 2463484
31/01/2013 979.38p 990.45p 965.75p 969.16p 3885112
30/01/2013 997.26p 998.32p 978.52p 983.63p 3686266
29/01/2013 997.26p 1,001.52p 989.42p 1,001.52p 2418482
28/01/2013 1,003.22p 1,007.48p 990.45p 995.56p 1562047
25/01/2013 1,015.14p 1,021.61p 998.29p 1,007.48p 1703848
24/01/2013 1,014.29p 1,024.17p 1,005.78p 1,019.40p 2181716
23/01/2013 981.08p 1,021.11p 979.38p 1,017.70p 3319298
22/01/2013 980.23p 990.86p 977.67p 983.63p 2671079
21/01/2013 993.00p 1,003.76p 978.83p 982.78p 2604848
18/01/2013 1,009.18p 1,010.89p 990.45p 992.15p 3032518
17/01/2013 1,002.37p 1,016.16p 998.11p 1,004.92p 2471178
16/01/2013 1,001.52p 1,011.52p 1,000.67p 1,004.92p 2029737
15/01/2013 993.00p 1,004.17p 991.19p 1,004.07p 4227492
14/01/2013 1,010.03p 1,013.92p 996.41p 998.11p 2401120
11/01/2013 1,010.89p 1,055.60p 973.41p 1,010.03p 8327705
10/01/2013 1,060.28p 1,062.84p 1,036.44p 1,043.25p 4055737
09/01/2013 1,044.95p 1,061.74p 1,044.95p 1,058.58p 5438265
08/01/2013 1,073.06p 1,077.31p 1,033.03p 1,043.25p 4530521
07/01/2013 1,082.42p 1,087.53p 1,072.20p 1,082.42p 1466144
04/01/2013 1,094.35p 1,095.20p 1,080.72p 1,085.83p 2319380
03/01/2013 1,084.13p 1,102.01p 1,078.17p 1,097.75p 1754606
02/01/2013 1,089.24p 1,106.27p 1,089.24p 1,090.94p 2927137
31/12/2012 1,070.50p 1,079.02p 1,064.54p 1,073.91p 843180
28/12/2012 1,084.13p 1,090.09p 1,073.06p 1,074.76p 879432
27/12/2012 1,060.28p 1,092.81p 1,060.28p 1,081.57p 1984998
24/12/2012 1,065.39p 1,078.17p 1,060.04p 1,068.80p 447500
21/12/2012 1,061.98p 1,068.80p 1,045.80p 1,066.24p 4079398
20/12/2012 1,050.91p 1,068.80p 1,046.65p 1,061.13p 3424697
19/12/2012 1,044.10p 1,057.73p 1,037.29p 1,045.80p 3047953
18/12/2012 1,032.18p 1,046.46p 1,028.77p 1,038.99p 2552194
17/12/2012 1,025.36p 1,031.33p 1,019.40p 1,026.22p 3092708
14/12/2012 1,033.88p 1,041.54p 1,018.55p 1,021.11p 3721558
13/12/2012 1,010.89p 1,044.65p 1,008.33p 1,035.58p 6334733
12/12/2012 976.82p 1,010.89p 935.09p 1,006.63p 9683306
11/12/2012 1,049.21p 1,059.43p 972.99p 979.38p 10116537
10/12/2012 1,060.28p 1,077.80p 1,052.38p 1,069.65p 3072204
07/12/2012 1,060.28p 1,065.27p 1,048.11p 1,060.28p 4287829
06/12/2012 1,073.06p 1,079.81p 1,056.87p 1,057.73p 6682529
05/12/2012 1,092.64p 1,118.95p 1,061.13p 1,067.95p 8412470
04/12/2012 1,164.18p 1,169.29p 1,085.72p 1,100.31p 9610925
03/12/2012 1,194.84p 1,194.84p 1,164.18p 1,167.59p 1398290
30/11/2012 1,169.29p 1,184.62p 1,161.62p 1,172.70p 1919620
29/11/2012 1,159.07p 1,179.83p 1,156.83p 1,170.14p 1892244
28/11/2012 1,152.26p 1,160.05p 1,142.04p 1,155.66p 1965205
27/11/2012 1,166.73p 1,173.55p 1,154.81p 1,158.22p 2777057
26/11/2012 1,188.03p 1,188.03p 1,156.52p 1,163.33p 2789178
23/11/2012 1,192.28p 1,196.93p 1,182.06p 1,186.32p 1203228
22/11/2012 1,165.88p 1,196.54p 1,165.03p 1,188.88p 1991247
21/11/2012 1,170.99p 1,187.17p 1,162.48p 1,162.48p 2860700
20/11/2012 1,159.07p 1,181.21p 1,158.22p 1,174.40p 2250909
19/11/2012 1,149.70p 1,166.73p 1,138.63p 1,164.18p 2525485
16/11/2012 1,152.26p 1,160.77p 1,141.19p 1,141.19p 2375742
15/11/2012 1,163.33p 1,166.44p 1,148.85p 1,153.11p 1880727
14/11/2012 1,174.40p 1,188.03p 1,167.59p 1,167.59p 2436194
13/11/2012 1,177.81p 1,182.06p 1,158.76p 1,179.51p 2075950
12/11/2012 1,180.36p 1,194.84p 1,173.55p 1,174.40p 1863614
09/11/2012 1,188.03p 1,192.00p 1,175.25p 1,176.95p 3017220
08/11/2012 1,201.65p 1,209.32p 1,192.28p 1,193.14p 1701653
07/11/2012 1,222.94p 1,225.50p 1,185.47p 1,186.32p 2073356
06/11/2012 1,232.31p 1,232.31p 1,211.87p 1,216.98p 1774046
05/11/2012 1,228.90p 1,233.92p 1,218.68p 1,225.50p 1202139
02/11/2012 1,222.94p 1,239.97p 1,203.35p 1,230.61p 3433324
01/11/2012 1,190.58p 1,199.10p 1,177.81p 1,198.25p 3313823
31/10/2012 1,193.14p 1,219.54p 1,192.28p 1,195.69p 5372571
30/10/2012 1,181.21p 1,188.03p 1,172.70p 1,176.95p 2321146
29/10/2012 1,193.14p 1,193.14p 1,172.70p 1,179.51p 1361604
26/10/2012 1,172.70p 1,195.69p 1,169.98p 1,188.88p 3259655
25/10/2012 1,195.69p 1,203.35p 1,185.47p 1,185.47p 3794961
24/10/2012 1,213.57p 1,216.13p 1,193.99p 1,194.84p 3158108
23/10/2012 1,242.53p 1,244.23p 1,202.50p 1,202.50p 1983415
22/10/2012 1,237.42p 1,245.94p 1,232.31p 1,241.68p 1358148
19/10/2012 1,237.42p 1,244.23p 1,228.90p 1,239.12p 2004025
18/10/2012 1,251.05p 1,264.67p 1,234.75p 1,239.12p 2294406
17/10/2012 1,213.57p 1,251.05p 1,212.72p 1,250.19p 3457356
16/10/2012 1,215.28p 1,216.98p 1,196.54p 1,213.57p 1516178
15/10/2012 1,192.28p 1,213.57p 1,191.43p 1,205.06p 1342519
12/10/2012 1,209.32p 1,212.72p 1,195.69p 1,195.69p 1814274
11/10/2012 1,193.99p 1,221.24p 1,193.99p 1,214.43p 1802095
10/10/2012 1,212.72p 1,212.72p 1,200.80p 1,204.21p 1379827
09/10/2012 1,216.98p 1,228.05p 1,202.50p 1,208.46p 1963843
08/10/2012 1,211.87p 1,226.35p 1,211.87p 1,220.39p 2880895
05/10/2012 1,218.68p 1,232.31p 1,215.28p 1,225.50p 4832613
04/10/2012 1,198.25p 1,213.57p 1,179.51p 1,209.32p 3906388
03/10/2012 1,199.95p 1,207.61p 1,187.17p 1,188.88p 3067054
02/10/2012 1,177.81p 1,214.43p 1,175.25p 1,200.80p 2745278
01/10/2012 1,161.62p 1,193.99p 1,161.62p 1,189.73p 2292566
28/09/2012 1,171.84p 1,178.66p 1,163.33p 1,166.73p 2949982
27/09/2012 1,166.73p 1,174.51p 1,151.17p 1,164.18p 1782479
26/09/2012 1,163.33p 1,171.84p 1,151.41p 1,160.77p 2084509
25/09/2012 1,180.36p 1,187.17p 1,165.03p 1,173.55p 3006268
24/09/2012 1,165.88p 1,185.47p 1,165.03p 1,182.06p 1345942
21/09/2012 1,188.03p 1,199.95p 1,175.02p 1,175.25p 3456142
20/09/2012 1,178.66p 1,188.44p 1,165.03p 1,181.21p 1667729
19/09/2012 1,207.61p 1,211.87p 1,183.77p 1,186.32p 2394684
18/09/2012 1,219.54p 1,220.39p 1,199.95p 1,201.65p 1976056
17/09/2012 1,239.97p 1,245.94p 1,222.94p 1,229.76p 2044231
14/09/2012 1,197.39p 1,248.49p 1,192.28p 1,239.97p 3241200
13/09/2012 1,185.47p 1,192.28p 1,172.70p 1,179.51p 1976320

*Close Price adjusted for both dividends and splits