Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/10/2011 1,088.38p 1,096.90p 1,065.39p 1,083.27p 3045528
04/10/2011 1,092.64p 1,096.05p 1,029.86p 1,057.73p 4140852
03/10/2011 1,084.98p 1,112.23p 1,072.20p 1,107.12p 2560998
30/09/2011 1,111.38p 1,115.64p 1,090.09p 1,114.79p 2539287
29/09/2011 1,109.68p 1,127.78p 1,103.10p 1,117.34p 1981785
28/09/2011 1,107.12p 1,148.00p 1,107.12p 1,120.75p 2783125
27/09/2011 1,123.30p 1,130.97p 1,091.79p 1,127.56p 3210038
26/09/2011 1,075.61p 1,123.30p 1,075.61p 1,098.60p 3252094
23/09/2011 1,089.24p 1,103.71p 1,056.02p 1,103.71p 3336097
22/09/2011 1,111.38p 1,126.31p 1,068.80p 1,080.72p 4526398
21/09/2011 1,166.73p 1,171.84p 1,128.41p 1,135.22p 2978679
20/09/2011 1,150.55p 1,190.58p 1,150.55p 1,164.18p 5638052
19/09/2011 1,167.59p 1,178.66p 1,153.96p 1,161.62p 1893276
16/09/2011 1,211.87p 1,213.57p 1,179.51p 1,188.03p 4952475
15/09/2011 1,218.68p 1,222.09p 1,190.58p 1,192.28p 2934625
14/09/2011 1,223.79p 1,223.79p 1,168.44p 1,202.50p 3594197
13/09/2011 1,208.46p 1,217.83p 1,170.99p 1,179.51p 3992090
12/09/2011 1,208.46p 1,217.83p 1,170.99p 1,182.06p 1863271
09/09/2011 1,115.64p 1,261.22p 1,044.95p 1,203.35p 17791032
08/09/2011 995.56p 1,048.34p 990.45p 1,044.95p 5394172
07/09/2011 963.19p 997.26p 924.87p 997.26p 4664290
06/09/2011 910.39p 929.13p 908.38p 924.87p 3506551
05/09/2011 921.46p 938.50p 909.54p 915.50p 3806831
02/09/2011 936.79p 957.03p 927.43p 947.01p 5669848
01/09/2011 921.46p 945.31p 906.14p 944.46p 4430345
31/08/2011 878.88p 920.61p 868.66p 915.50p 3506105
30/08/2011 868.66p 883.14p 867.81p 873.77p 3151637
26/08/2011 846.52p 857.68p 824.80p 851.21p 3097599
25/08/2011 886.55p 893.36p 842.69p 850.78p 5745553
24/08/2011 815.01p 883.14p 806.07p 873.77p 5420044
23/08/2011 809.48p 829.49p 799.68p 806.07p 4828784
22/08/2011 799.68p 829.23p 797.55p 805.22p 3288698
19/08/2011 842.26p 842.26p 784.78p 805.64p 9275264
18/08/2011 895.92p 911.25p 838.43p 846.52p 3235445
17/08/2011 909.54p 926.58p 901.88p 911.25p 1530896
16/08/2011 912.10p 916.36p 892.51p 915.50p 1814923
15/08/2011 907.84p 924.02p 891.66p 920.61p 3153216
12/08/2011 885.70p 910.39p 864.41p 900.17p 3792306
11/08/2011 863.55p 895.92p 829.06p 889.95p 6330376
10/08/2011 870.37p 873.77p 822.68p 829.49p 5136733
09/08/2011 805.64p 855.04p 749.01p 851.63p 7727404
08/08/2011 851.21p 879.73p 799.68p 810.33p 5155286
05/08/2011 878.03p 914.65p 855.89p 861.85p 7770666
04/08/2011 987.89p 987.89p 912.95p 914.65p 6769750
03/08/2011 1,024.51p 1,027.92p 955.53p 975.97p 5311775
02/08/2011 1,057.73p 1,057.73p 1,029.97p 1,034.73p 2504024
01/08/2011 1,064.54p 1,064.54p 1,059.43p 1,059.43p 2781721
29/07/2011 1,051.76p 1,061.13p 1,038.14p 1,047.51p 2031534
28/07/2011 1,062.84p 1,072.20p 1,053.47p 1,063.69p 2081730
27/07/2011 1,088.38p 1,095.20p 1,067.95p 1,072.20p 2155584
26/07/2011 1,107.97p 1,112.23p 1,085.83p 1,090.94p 2505780
25/07/2011 1,096.90p 1,117.34p 1,096.05p 1,106.27p 1432581
22/07/2011 1,101.16p 1,121.60p 1,096.05p 1,108.82p 1818908
21/07/2011 1,088.38p 1,103.71p 1,067.09p 1,096.05p 2224102
20/07/2011 1,096.05p 1,099.46p 1,079.02p 1,084.13p 1620378
19/07/2011 1,079.02p 1,098.60p 1,073.91p 1,089.24p 1953927
18/07/2011 1,090.09p 1,095.20p 1,073.06p 1,073.06p 1755168
15/07/2011 1,075.61p 1,104.57p 1,061.98p 1,102.01p 2931062
14/07/2011 1,103.71p 1,107.12p 1,080.72p 1,080.72p 1390157
13/07/2011 1,090.09p 1,118.52p 1,090.09p 1,109.68p 2028721
12/07/2011 1,089.24p 1,095.20p 1,062.84p 1,093.49p 2666750
11/07/2011 1,108.82p 1,123.30p 1,100.31p 1,106.27p 2944354
08/07/2011 1,133.52p 1,141.19p 1,108.82p 1,109.68p 2931700
07/07/2011 1,125.00p 1,138.63p 1,111.38p 1,132.67p 2920376
06/07/2011 1,107.12p 1,125.00p 1,102.86p 1,118.19p 3630993
05/07/2011 1,077.31p 1,110.53p 1,067.09p 1,107.97p 6173783
04/07/2011 1,069.65p 1,077.31p 1,066.24p 1,067.09p 1815490
01/07/2011 1,060.28p 1,070.50p 1,053.47p 1,066.24p 3002370
30/06/2011 1,058.58p 1,068.69p 1,044.95p 1,056.02p 4551916
29/06/2011 1,047.51p 1,061.98p 1,039.84p 1,059.43p 3402460
28/06/2011 1,043.25p 1,054.32p 1,038.14p 1,038.99p 1996145
27/06/2011 1,033.88p 1,044.01p 1,029.62p 1,037.29p 1602883
24/06/2011 1,043.25p 1,056.40p 1,029.62p 1,035.58p 2097305
23/06/2011 1,067.95p 1,072.20p 1,033.03p 1,034.73p 3277321
22/06/2011 1,080.72p 1,080.72p 1,069.65p 1,072.20p 2339098
21/06/2011 1,067.95p 1,085.94p 1,064.54p 1,084.98p 2431375
20/06/2011 1,061.98p 1,072.20p 1,055.17p 1,057.73p 2053161
17/06/2011 1,058.58p 1,079.87p 1,046.65p 1,076.46p 4090919
16/06/2011 1,078.17p 1,083.27p 1,057.73p 1,063.69p 3158399
15/06/2011 1,106.27p 1,107.12p 1,085.83p 1,087.53p 1748360
14/06/2011 1,099.46p 1,115.64p 1,096.90p 1,107.97p 2469578
13/06/2011 1,107.12p 1,111.38p 1,086.93p 1,093.49p 1896442
10/06/2011 1,128.41p 1,130.11p 1,096.05p 1,099.46p 2398606
09/06/2011 1,109.68p 1,126.71p 1,102.01p 1,126.71p 2365599
08/06/2011 1,113.93p 1,116.49p 1,098.60p 1,106.27p 1889211
07/06/2011 1,118.19p 1,125.00p 1,113.08p 1,115.64p 2436427
06/06/2011 1,116.49p 1,125.86p 1,111.38p 1,121.60p 1917188
03/06/2011 1,113.08p 1,119.04p 1,105.66p 1,119.04p 2008424
02/06/2011 1,113.93p 1,125.00p 1,102.01p 1,108.82p 2536026
01/06/2011 1,151.41p 1,153.96p 1,113.08p 1,121.60p 2481605
31/05/2011 1,137.78p 1,150.55p 1,136.08p 1,147.15p 2323623
27/05/2011 1,122.45p 1,136.08p 1,119.04p 1,130.97p 2295852
26/05/2011 1,105.42p 1,128.41p 1,100.31p 1,111.38p 3483642
25/05/2011 1,099.46p 1,108.82p 1,092.64p 1,100.31p 2524991
24/05/2011 1,104.57p 1,119.89p 1,102.86p 1,111.38p 2000190
23/05/2011 1,114.79p 1,121.60p 1,095.20p 1,103.71p 2206779
20/05/2011 1,143.74p 1,156.52p 1,125.00p 1,133.52p 2051242
19/05/2011 1,151.41p 1,159.07p 1,131.82p 1,134.37p 2801713
18/05/2011 1,125.86p 1,140.33p 1,119.89p 1,137.78p 2207897
17/05/2011 1,123.30p 1,142.04p 1,112.23p 1,112.23p 2318664
16/05/2011 1,130.11p 1,138.63p 1,113.08p 1,130.97p 2318718
13/05/2011 1,144.59p 1,155.66p 1,130.11p 1,132.67p 2336852
12/05/2011 1,111.38p 1,138.36p 1,104.57p 1,134.37p 2481830
11/05/2011 1,183.77p 1,193.14p 1,144.59p 1,148.00p 2881276
10/05/2011 1,146.30p 1,181.21p 1,146.30p 1,176.10p 3212029
09/05/2011 1,148.85p 1,169.29p 1,126.30p 1,149.70p 2085153
06/05/2011 1,122.45p 1,165.88p 1,103.71p 1,161.62p 4108599
05/05/2011 1,162.48p 1,167.59p 1,123.30p 1,123.30p 3293032
04/05/2011 1,199.10p 1,201.65p 1,158.22p 1,160.77p 3132960
03/05/2011 1,229.76p 1,245.08p 1,200.80p 1,205.91p 2895148
28/04/2011 1,236.57p 1,244.23p 1,217.83p 1,220.39p 2994011
27/04/2011 1,236.57p 1,245.08p 1,227.20p 1,230.61p 1220568
26/04/2011 1,235.72p 1,241.68p 1,218.68p 1,234.87p 1181676
21/04/2011 1,222.94p 1,236.57p 1,214.43p 1,234.87p 1386124
20/04/2011 1,187.17p 1,221.24p 1,186.32p 1,217.83p 2225584
19/04/2011 1,175.25p 1,184.62p 1,168.44p 1,174.40p 1429419
18/04/2011 1,190.58p 1,193.14p 1,159.07p 1,168.44p 1780796
15/04/2011 1,203.35p 1,209.32p 1,179.93p 1,193.99p 1804452
14/04/2011 1,204.21p 1,209.32p 1,181.21p 1,193.14p 1834640
13/04/2011 1,205.06p 1,220.39p 1,199.10p 1,203.35p 2355063
12/04/2011 1,247.64p 1,247.64p 1,202.50p 1,203.35p 1972369
11/04/2011 1,253.60p 1,260.41p 1,246.79p 1,252.75p 1210483
08/04/2011 1,255.30p 1,265.52p 1,248.49p 1,256.16p 2264540
07/04/2011 1,251.90p 1,257.01p 1,241.68p 1,245.94p 2534271
06/04/2011 1,256.16p 1,257.01p 1,247.64p 1,251.90p 1539484
05/04/2011 1,251.05p 1,261.27p 1,244.23p 1,251.90p 2554378
04/04/2011 1,251.90p 1,262.97p 1,244.23p 1,250.19p 1924877
01/04/2011 1,226.35p 1,262.12p 1,222.94p 1,258.71p 3513245
31/03/2011 1,246.79p 1,255.30p 1,233.16p 1,233.16p 3381436
30/03/2011 1,234.87p 1,249.34p 1,220.39p 1,242.53p 7939102
29/03/2011 1,212.72p 1,232.31p 1,208.46p 1,229.76p 1941235
28/03/2011 1,205.91p 1,215.28p 1,202.50p 1,206.76p 1328735
25/03/2011 1,209.32p 1,211.87p 1,193.14p 1,205.06p 2341584
24/03/2011 1,190.58p 1,209.32p 1,187.17p 1,205.06p 1581269
23/03/2011 1,176.10p 1,199.10p 1,170.99p 1,194.84p 1829715
22/03/2011 1,165.88p 1,183.77p 1,159.07p 1,182.06p 2185206
21/03/2011 1,166.73p 1,185.47p 1,166.73p 1,172.70p 2026333
18/03/2011 1,170.99p 1,195.69p 1,158.22p 1,159.92p 7407982
17/03/2011 1,154.81p 1,176.10p 1,153.96p 1,172.70p 2840972
16/03/2011 1,171.84p 1,192.28p 1,153.96p 1,153.96p 5147751
15/03/2011 1,147.15p 1,157.37p 1,111.38p 1,148.85p 4458272
14/03/2011 1,168.44p 1,188.95p 1,164.18p 1,166.73p 2506666
11/03/2011 1,149.70p 1,182.06p 1,145.44p 1,182.06p 3814606
10/03/2011 1,192.28p 1,198.25p 1,146.30p 1,150.55p 5183458
09/03/2011 1,222.09p 1,231.46p 1,200.80p 1,203.35p 4810249
08/03/2011 1,277.45p 1,280.85p 1,239.12p 1,243.38p 2453988
07/03/2011 1,262.12p 1,284.26p 1,258.71p 1,271.49p 2855801
04/03/2011 1,251.90p 1,276.60p 1,251.90p 1,263.82p 3086807
03/03/2011 1,222.09p 1,251.90p 1,222.09p 1,248.49p 4077578
02/03/2011 1,192.28p 1,205.16p 1,182.92p 1,201.65p 1866526
01/03/2011 1,231.46p 1,232.31p 1,197.39p 1,199.10p 1802250
28/02/2011 1,198.25p 1,226.35p 1,198.25p 1,222.94p 2412194
25/02/2011 1,186.32p 1,212.72p 1,179.51p 1,205.06p 2387682
24/02/2011 1,143.74p 1,196.54p 1,136.93p 1,182.92p 6132668
23/02/2011 1,175.25p 1,176.95p 1,143.74p 1,148.85p 2914982
22/02/2011 1,166.73p 1,185.47p 1,153.96p 1,175.25p 2472848
21/02/2011 1,168.44p 1,191.43p 1,168.44p 1,171.84p 2479867
18/02/2011 1,168.44p 1,172.27p 1,154.22p 1,171.84p 2782892
17/02/2011 1,199.95p 1,206.76p 1,163.33p 1,166.73p 4693732
16/02/2011 1,207.61p 1,215.28p 1,188.03p 1,199.95p 3487548
15/02/2011 1,222.09p 1,243.36p 1,214.43p 1,215.28p 2319202
14/02/2011 1,234.01p 1,246.07p 1,220.39p 1,226.35p 1834110
11/02/2011 1,199.10p 1,239.97p 1,197.39p 1,236.57p 4424642
10/02/2011 1,197.39p 1,205.06p 1,180.36p 1,191.43p 2485381
09/02/2011 1,211.02p 1,215.28p 1,194.84p 1,194.84p 2365630
08/02/2011 1,201.65p 1,212.72p 1,192.28p 1,208.46p 2573937
07/02/2011 1,193.14p 1,215.28p 1,188.03p 1,206.76p 2841427
04/02/2011 1,189.73p 1,205.06p 1,188.03p 1,192.28p 2700796
03/02/2011 1,185.47p 1,194.59p 1,179.51p 1,188.03p 3211266
02/02/2011 1,176.95p 1,207.61p 1,172.70p 1,188.03p 4071520
01/02/2011 1,166.73p 1,179.51p 1,143.74p 1,176.95p 2673929
31/01/2011 1,134.37p 1,138.63p 1,124.15p 1,130.97p 2075876
28/01/2011 1,146.30p 1,151.41p 1,131.82p 1,136.08p 2208138
27/01/2011 1,124.15p 1,169.29p 1,120.75p 1,150.55p 1898734
26/01/2011 1,139.48p 1,165.88p 1,138.63p 1,146.30p 2545931
25/01/2011 1,142.89p 1,148.00p 1,118.19p 1,133.52p 2139828
24/01/2011 1,129.26p 1,144.59p 1,122.45p 1,141.19p 1374564
21/01/2011 1,113.93p 1,139.48p 1,113.08p 1,132.67p 1921146
20/01/2011 1,152.26p 1,155.66p 1,107.12p 1,113.08p 3338769
19/01/2011 1,175.25p 1,177.81p 1,148.85p 1,158.22p 2402769
18/01/2011 1,164.18p 1,170.14p 1,159.92p 1,170.14p 2708465
17/01/2011 1,187.17p 1,188.03p 1,161.62p 1,162.48p 1642015
14/01/2011 1,179.51p 1,186.32p 1,165.88p 1,182.06p 2841590
13/01/2011 1,173.55p 1,185.47p 1,165.03p 1,176.10p 2579650
12/01/2011 1,165.03p 1,179.51p 1,163.33p 1,175.25p 2798667
11/01/2011 1,149.70p 1,181.21p 1,149.70p 1,165.88p 4448876
10/01/2011 1,138.63p 1,155.66p 1,115.64p 1,149.70p 2681982
07/01/2011 1,125.00p 1,142.89p 1,113.08p 1,133.52p 2415342
06/01/2011 1,150.55p 1,165.88p 1,122.45p 1,125.00p 2029619
05/01/2011 1,112.23p 1,154.81p 1,101.16p 1,146.30p 3623244
04/01/2011 1,096.90p 1,125.00p 1,085.83p 1,113.93p 3200805
31/12/2010 1,094.35p 1,094.35p 1,073.91p 1,073.91p 484914
30/12/2010 1,093.49p 1,097.75p 1,088.38p 1,092.64p 633813
29/12/2010 1,085.83p 1,093.49p 1,082.42p 1,092.64p 840601
24/12/2010 1,072.20p 1,082.42p 1,067.09p 1,082.42p 95291
23/12/2010 1,087.53p 1,090.09p 1,072.20p 1,078.17p 988677
22/12/2010 1,080.72p 1,089.24p 1,074.76p 1,089.24p 898659
21/12/2010 1,066.24p 1,081.57p 1,066.24p 1,079.87p 1159408
20/12/2010 1,057.73p 1,066.24p 1,048.36p 1,065.39p 1626000
17/12/2010 1,061.98p 1,061.98p 1,036.44p 1,051.76p 3788966

*Close Price adjusted for both dividends and splits