Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/09/2012 1,162.48p 1,179.51p 1,152.80p 1,176.10p 3580353
11/09/2012 1,180.36p 1,184.62p 1,154.81p 1,155.66p 4846870
10/09/2012 1,190.58p 1,200.80p 1,173.55p 1,180.36p 1836306
07/09/2012 1,180.36p 1,198.25p 1,175.25p 1,195.69p 1632195
06/09/2012 1,155.66p 1,180.36p 1,145.44p 1,178.66p 2953341
05/09/2012 1,165.03p 1,172.70p 1,148.00p 1,153.96p 2264692
04/09/2012 1,188.03p 1,193.99p 1,167.59p 1,173.55p 2454596
03/09/2012 1,160.77p 1,184.62p 1,154.81p 1,182.92p 2501233
31/08/2012 1,143.74p 1,173.55p 1,136.93p 1,160.77p 2350413
30/08/2012 1,166.73p 1,168.44p 1,144.59p 1,147.15p 1662871
29/08/2012 1,170.14p 1,173.55p 1,162.48p 1,168.44p 1446037
28/08/2012 1,161.62p 1,172.81p 1,155.66p 1,172.70p 2085784
24/08/2012 1,186.32p 1,199.95p 1,161.62p 1,166.73p 1931059
23/08/2012 1,189.73p 1,205.06p 1,185.47p 1,188.88p 2082706
22/08/2012 1,176.10p 1,195.69p 1,171.84p 1,174.40p 2663650
21/08/2012 1,182.92p 1,187.17p 1,170.99p 1,170.99p 2944038
20/08/2012 1,182.92p 1,183.77p 1,170.99p 1,177.81p 1357774
17/08/2012 1,172.70p 1,182.92p 1,163.33p 1,182.92p 1970820
16/08/2012 1,171.84p 1,174.40p 1,156.52p 1,165.88p 1321692
15/08/2012 1,171.84p 1,171.84p 1,157.37p 1,168.44p 2730849
14/08/2012 1,166.73p 1,178.66p 1,163.33p 1,171.84p 1027514
13/08/2012 1,165.03p 1,175.25p 1,151.41p 1,160.77p 1652391
10/08/2012 1,159.07p 1,165.88p 1,155.66p 1,161.62p 1168781
09/08/2012 1,165.03p 1,181.21p 1,159.07p 1,161.62p 1700130
08/08/2012 1,164.18p 1,167.59p 1,131.82p 1,158.22p 2165160
07/08/2012 1,146.30p 1,172.81p 1,139.48p 1,166.73p 3325565
06/08/2012 1,108.82p 1,137.78p 1,102.86p 1,135.22p 2092873
03/08/2012 1,075.61p 1,113.08p 1,070.50p 1,111.38p 3082521
02/08/2012 1,094.35p 1,108.65p 1,067.09p 1,071.35p 2756213
01/08/2012 1,092.64p 1,110.31p 1,085.53p 1,094.35p 2781302
31/07/2012 1,137.78p 1,138.63p 1,096.90p 1,098.60p 2953806
30/07/2012 1,114.79p 1,141.19p 1,108.43p 1,135.22p 2142295
27/07/2012 1,124.15p 1,124.15p 1,102.01p 1,108.82p 1928443
26/07/2012 1,090.09p 1,126.61p 1,075.61p 1,115.64p 4361276
25/07/2012 1,172.70p 1,172.70p 1,073.91p 1,093.49p 6932490
24/07/2012 1,175.25p 1,187.45p 1,165.03p 1,166.73p 1829805
23/07/2012 1,202.50p 1,205.06p 1,163.33p 1,169.29p 2365110
20/07/2012 1,229.76p 1,263.32p 1,216.98p 1,217.83p 3151543
19/07/2012 1,216.13p 1,231.46p 1,206.76p 1,229.76p 2426017
18/07/2012 1,188.03p 1,216.13p 1,181.21p 1,216.13p 3026928
17/07/2012 1,190.58p 1,190.58p 1,170.99p 1,176.95p 5039609
16/07/2012 1,222.94p 1,229.76p 1,176.95p 1,180.36p 5124138
13/07/2012 1,224.65p 1,229.76p 1,209.32p 1,220.39p 2453610
12/07/2012 1,232.31p 1,234.01p 1,204.21p 1,212.72p 2217940
11/07/2012 1,227.20p 1,243.38p 1,222.09p 1,236.57p 1570524
10/07/2012 1,225.50p 1,243.38p 1,219.54p 1,228.90p 1820788
09/07/2012 1,241.68p 1,253.60p 1,211.87p 1,223.79p 2542470
06/07/2012 1,256.16p 1,266.38p 1,239.12p 1,247.64p 2119947
05/07/2012 1,277.45p 1,300.44p 1,251.90p 1,257.01p 3079723
04/07/2012 1,297.03p 1,303.85p 1,271.49p 1,279.15p 3034548
03/07/2012 1,282.56p 1,303.85p 1,274.89p 1,303.85p 3931142
02/07/2012 1,265.52p 1,281.70p 1,258.71p 1,271.49p 3164581
29/06/2012 1,255.30p 1,268.93p 1,231.46p 1,251.90p 3799048
28/06/2012 1,230.61p 1,236.57p 1,207.61p 1,217.83p 2144257
27/06/2012 1,199.95p 1,223.79p 1,175.25p 1,223.79p 3118052
26/06/2012 1,205.06p 1,217.83p 1,186.32p 1,188.03p 2645574
25/06/2012 1,221.24p 1,225.50p 1,196.54p 1,198.25p 1929266
22/06/2012 1,241.68p 1,243.38p 1,212.72p 1,218.68p 2863516
21/06/2012 1,267.23p 1,274.89p 1,250.19p 1,261.27p 2439191
20/06/2012 1,275.74p 1,278.30p 1,262.12p 1,273.19p 2844844
19/06/2012 1,245.94p 1,280.00p 1,245.94p 1,272.34p 2574220
18/06/2012 1,274.89p 1,280.85p 1,230.61p 1,238.27p 2180888
15/06/2012 1,222.09p 1,250.19p 1,219.54p 1,240.83p 5009415
14/06/2012 1,225.50p 1,228.56p 1,198.25p 1,215.28p 3734173
13/06/2012 1,246.79p 1,258.71p 1,227.20p 1,240.83p 4331884
12/06/2012 1,220.39p 1,247.64p 1,207.61p 1,241.68p 2880592
11/06/2012 1,264.67p 1,270.63p 1,218.68p 1,222.09p 1825140
08/06/2012 1,243.38p 1,243.38p 1,213.75p 1,228.90p 2608176
07/06/2012 1,248.49p 1,278.53p 1,233.16p 1,250.19p 4525970
06/06/2012 1,175.25p 1,228.05p 1,170.99p 1,224.65p 6206528
01/06/2012 1,222.09p 1,228.05p 1,141.19p 1,161.62p 4809598
31/05/2012 1,220.39p 1,246.79p 1,194.84p 1,211.02p 3755599
30/05/2012 1,245.08p 1,250.19p 1,211.02p 1,215.28p 2561808
29/05/2012 1,227.20p 1,260.41p 1,224.65p 1,257.01p 4344918
28/05/2012 1,192.28p 1,231.46p 1,192.28p 1,219.54p 3778725
25/05/2012 1,162.48p 1,195.69p 1,153.11p 1,188.03p 3654302
24/05/2012 1,159.92p 1,165.88p 1,139.48p 1,160.77p 2592694
23/05/2012 1,180.36p 1,182.06p 1,138.63p 1,138.63p 2596265
22/05/2012 1,178.66p 1,199.95p 1,170.99p 1,199.10p 3277178
21/05/2012 1,134.37p 1,174.48p 1,134.37p 1,169.29p 1777690
18/05/2012 1,148.85p 1,154.03p 1,133.52p 1,137.78p 3514001
17/05/2012 1,185.47p 1,189.73p 1,153.96p 1,159.92p 2739544
16/05/2012 1,170.99p 1,189.73p 1,153.11p 1,184.62p 3792327
15/05/2012 1,191.43p 1,212.72p 1,175.25p 1,184.62p 2954964
14/05/2012 1,242.53p 1,243.21p 1,178.66p 1,186.32p 3112460
11/05/2012 1,255.30p 1,266.38p 1,228.90p 1,245.94p 1999144
10/05/2012 1,236.57p 1,260.41p 1,220.39p 1,257.01p 2626745
09/05/2012 1,298.74p 1,303.85p 1,219.96p 1,229.76p 4078050
08/05/2012 1,294.48p 1,333.94p 1,290.22p 1,291.92p 6751114
04/05/2012 1,307.25p 1,314.07p 1,247.64p 1,251.05p 3221403
03/05/2012 1,323.43p 1,337.06p 1,315.77p 1,325.99p 1539008
02/05/2012 1,324.29p 1,330.25p 1,311.51p 1,315.77p 2280556
01/05/2012 1,299.59p 1,318.27p 1,294.48p 1,317.47p 875529
30/04/2012 1,312.36p 1,317.47p 1,298.74p 1,306.40p 1815935
27/04/2012 1,313.22p 1,328.54p 1,303.85p 1,311.51p 2067626
26/04/2012 1,297.03p 1,324.29p 1,295.33p 1,323.43p 2657319
25/04/2012 1,269.78p 1,297.89p 1,266.38p 1,286.81p 1806574
24/04/2012 1,264.67p 1,271.49p 1,253.60p 1,262.12p 1572589
23/04/2012 1,281.70p 1,281.70p 1,239.97p 1,256.16p 2603585
20/04/2012 1,277.45p 1,286.81p 1,267.00p 1,285.96p 1966017
19/04/2012 1,305.55p 1,329.40p 1,272.34p 1,279.15p 5193133
18/04/2012 1,254.45p 1,300.44p 1,247.64p 1,292.78p 3104218
17/04/2012 1,228.90p 1,266.38p 1,225.50p 1,262.97p 1826477
16/04/2012 1,228.90p 1,258.71p 1,228.05p 1,235.72p 1891220
13/04/2012 1,251.90p 1,253.60p 1,221.24p 1,228.90p 2103678
12/04/2012 1,225.50p 1,263.82p 1,216.13p 1,256.16p 2047898
11/04/2012 1,214.43p 1,239.12p 1,211.87p 1,228.90p 2600334
10/04/2012 1,256.16p 1,274.89p 1,216.13p 1,216.13p 2243580
05/04/2012 1,260.41p 1,277.01p 1,253.60p 1,270.63p 1940831
04/04/2012 1,297.03p 1,298.74p 1,257.01p 1,260.41p 2524149
03/04/2012 1,329.40p 1,334.24p 1,298.74p 1,299.59p 2311458
02/04/2012 1,303.00p 1,321.73p 1,293.63p 1,321.73p 1841601
30/03/2012 1,281.70p 1,312.36p 1,277.45p 1,300.44p 2058986
29/03/2012 1,285.96p 1,302.25p 1,274.04p 1,282.56p 2404806
28/03/2012 1,323.43p 1,340.47p 1,285.11p 1,286.81p 3145732
27/03/2012 1,341.32p 1,362.34p 1,323.43p 1,330.25p 4096666
26/03/2012 1,271.49p 1,348.13p 1,251.05p 1,337.06p 6125261
23/03/2012 1,246.79p 1,261.98p 1,235.72p 1,254.45p 1558776
22/03/2012 1,257.86p 1,275.68p 1,245.94p 1,250.19p 2322983
21/03/2012 1,280.85p 1,287.90p 1,260.41p 1,260.41p 1978496
20/03/2012 1,293.63p 1,298.51p 1,274.89p 1,278.30p 2099238
19/03/2012 1,277.45p 1,306.64p 1,272.34p 1,298.74p 2610286
16/03/2012 1,257.01p 1,318.33p 1,203.32p 1,301.29p 5812871
15/03/2012 1,261.27p 1,266.38p 1,245.08p 1,252.75p 2181201
14/03/2012 1,239.12p 1,273.36p 1,239.12p 1,262.12p 2551958
13/03/2012 1,220.39p 1,247.38p 1,215.28p 1,238.27p 2099032
12/03/2012 1,232.31p 1,239.04p 1,218.68p 1,224.65p 1309224
09/03/2012 1,226.35p 1,238.27p 1,218.68p 1,232.31p 1333385
08/03/2012 1,233.16p 1,260.41p 1,233.16p 1,243.38p 2277197
07/03/2012 1,200.80p 1,239.70p 1,200.80p 1,230.61p 2100865
06/03/2012 1,234.01p 1,241.68p 1,203.35p 1,203.35p 3676818
05/03/2012 1,271.49p 1,272.34p 1,232.31p 1,240.83p 2206798
02/03/2012 1,268.93p 1,283.41p 1,255.30p 1,282.56p 2773676
01/03/2012 1,257.86p 1,274.89p 1,251.90p 1,266.38p 1762232
29/02/2012 1,284.26p 1,294.48p 1,255.30p 1,256.16p 2292412
28/02/2012 1,299.59p 1,303.00p 1,275.74p 1,284.26p 2602848
27/02/2012 1,315.77p 1,315.77p 1,300.44p 1,303.85p 1312268
24/02/2012 1,310.66p 1,320.88p 1,304.70p 1,314.07p 2350642
23/02/2012 1,303.85p 1,323.43p 1,297.89p 1,311.51p 2589737
22/02/2012 1,314.07p 1,321.73p 1,299.59p 1,303.85p 2429066
21/02/2012 1,349.84p 1,350.69p 1,304.70p 1,314.07p 3690902
20/02/2012 1,348.13p 1,371.98p 1,343.87p 1,363.46p 1598981
17/02/2012 1,325.14p 1,370.27p 1,321.51p 1,333.65p 2422653
16/02/2012 1,298.74p 1,314.78p 1,289.37p 1,307.25p 1383201
15/02/2012 1,306.40p 1,317.47p 1,298.74p 1,304.70p 1420274
14/02/2012 1,291.92p 1,311.90p 1,290.22p 1,299.59p 1905042
13/02/2012 1,314.07p 1,319.25p 1,285.96p 1,297.03p 1332929
10/02/2012 1,287.67p 1,311.51p 1,281.70p 1,304.70p 2830814
09/02/2012 1,275.74p 1,303.00p 1,265.52p 1,289.37p 4214702
08/02/2012 1,254.45p 1,277.98p 1,243.38p 1,262.97p 2167947
07/02/2012 1,253.60p 1,255.30p 1,237.42p 1,248.49p 1222402
06/02/2012 1,245.94p 1,249.34p 1,234.87p 1,248.49p 1508836
03/02/2012 1,223.79p 1,276.60p 1,221.84p 1,245.08p 4811776
02/02/2012 1,209.32p 1,228.39p 1,194.84p 1,226.35p 2744674
01/02/2012 1,192.28p 1,205.91p 1,182.06p 1,205.91p 2009447
31/01/2012 1,152.26p 1,185.47p 1,148.00p 1,183.77p 3343471
30/01/2012 1,162.48p 1,167.59p 1,140.44p 1,142.04p 1749950
27/01/2012 1,180.36p 1,192.28p 1,165.88p 1,165.88p 2069976
26/01/2012 1,184.62p 1,191.43p 1,181.21p 1,183.77p 1715624
25/01/2012 1,182.06p 1,195.69p 1,176.95p 1,182.06p 1303886
24/01/2012 1,170.99p 1,184.62p 1,166.73p 1,181.21p 1578311
23/01/2012 1,158.22p 1,177.31p 1,152.26p 1,176.95p 1923522
20/01/2012 1,183.77p 1,183.77p 1,158.22p 1,159.07p 2698331
19/01/2012 1,193.14p 1,197.39p 1,170.99p 1,177.81p 2891626
18/01/2012 1,192.28p 1,192.28p 1,135.22p 1,187.17p 6272031
17/01/2012 1,237.42p 1,246.79p 1,225.50p 1,239.12p 2227332
16/01/2012 1,207.61p 1,219.54p 1,198.25p 1,216.13p 1158309
13/01/2012 1,243.38p 1,247.64p 1,205.06p 1,216.98p 1550573
12/01/2012 1,210.17p 1,250.19p 1,208.46p 1,231.46p 1669165
11/01/2012 1,223.79p 1,227.20p 1,199.10p 1,208.46p 1682829
10/01/2012 1,216.98p 1,229.76p 1,209.32p 1,223.79p 1864537
09/01/2012 1,205.91p 1,214.43p 1,199.10p 1,204.21p 1813825
06/01/2012 1,188.88p 1,199.10p 1,181.21p 1,199.10p 1537113
05/01/2012 1,205.91p 1,213.57p 1,167.59p 1,186.32p 2392070
04/01/2012 1,204.21p 1,214.43p 1,190.58p 1,199.10p 1814577
03/01/2012 1,201.65p 1,214.43p 1,185.68p 1,205.91p 1588470
30/12/2011 1,181.21p 1,199.10p 1,175.25p 1,193.99p 448070
29/12/2011 1,160.77p 1,175.25p 1,149.70p 1,175.25p 742473
28/12/2011 1,195.69p 1,197.39p 1,159.92p 1,159.92p 1352379
23/12/2011 1,155.66p 1,179.51p 1,150.55p 1,179.51p 381306
22/12/2011 1,125.00p 1,154.81p 1,123.30p 1,144.59p 1273859
21/12/2011 1,159.92p 1,165.88p 1,119.89p 1,123.30p 1496382
20/12/2011 1,105.42p 1,147.15p 1,099.46p 1,147.15p 1829103
19/12/2011 1,122.45p 1,128.41p 1,104.57p 1,106.27p 1400525
16/12/2011 1,124.15p 1,141.32p 1,121.60p 1,131.82p 1993036
15/12/2011 1,136.93p 1,143.74p 1,117.34p 1,120.75p 1615612
14/12/2011 1,155.66p 1,165.03p 1,125.86p 1,130.97p 1749065
13/12/2011 1,132.67p 1,174.40p 1,130.11p 1,165.88p 1443303
12/12/2011 1,165.03p 1,165.03p 1,130.97p 1,130.97p 1449970
09/12/2011 1,136.08p 1,169.29p 1,132.67p 1,166.73p 1872252
08/12/2011 1,180.36p 1,188.03p 1,142.04p 1,143.74p 1968515
07/12/2011 1,199.10p 1,199.10p 1,165.03p 1,171.84p 1970484
06/12/2011 1,172.70p 1,192.28p 1,170.66p 1,188.88p 1758821
05/12/2011 1,205.91p 1,209.42p 1,183.77p 1,185.47p 1718281
02/12/2011 1,193.14p 1,206.44p 1,188.03p 1,194.84p 2142462
01/12/2011 1,182.06p 1,197.39p 1,171.84p 1,182.06p 2871146
30/11/2011 1,121.60p 1,191.43p 1,113.08p 1,180.36p 4840554
29/11/2011 1,114.79p 1,136.08p 1,107.12p 1,134.37p 1978689
28/11/2011 1,081.57p 1,123.30p 1,073.06p 1,113.93p 3028770
25/11/2011 1,051.76p 1,071.35p 1,043.25p 1,066.24p 2119643

*Close Price adjusted for both dividends and splits