Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/02/2010 1,024.51p 1,029.62p 1,012.59p 1,029.62p 1808550
17/02/2010 1,030.47p 1,035.80p 1,021.11p 1,021.11p 2061554
16/02/2010 1,010.03p 1,020.68p 1,003.22p 1,018.55p 3146969
15/02/2010 1,008.33p 1,016.45p 997.80p 1,003.22p 1624047
12/02/2010 1,032.18p 1,038.99p 996.41p 1,004.07p 3902975
11/02/2010 1,016.85p 1,024.51p 1,005.78p 1,016.00p 5011101
10/02/2010 991.30p 1,017.92p 989.60p 996.41p 5002692
09/02/2010 979.38p 990.74p 972.56p 986.19p 3739754
08/02/2010 993.85p 1,005.78p 960.82p 986.19p 10845963
05/02/2010 993.00p 996.41p 958.09p 985.34p 5879556
04/02/2010 1,017.70p 1,027.92p 988.74p 996.41p 4946321
03/02/2010 1,030.47p 1,042.70p 1,011.74p 1,016.00p 3127980
02/02/2010 1,004.07p 1,033.88p 998.11p 1,033.03p 5200738
01/02/2010 985.34p 1,005.78p 975.97p 1,005.78p 7527054
29/01/2010 985.34p 1,166.73p 976.82p 983.63p 4494762
28/01/2010 1,006.63p 1,015.21p 976.82p 977.67p 8846499
27/01/2010 992.15p 996.41p 977.67p 987.89p 21211208
26/01/2010 1,065.39p 1,067.95p 1,030.29p 1,035.58p 4095771
25/01/2010 1,084.13p 1,095.20p 1,071.35p 1,073.91p 2805406
22/01/2010 1,087.53p 1,114.79p 1,070.50p 1,088.38p 4885552
21/01/2010 1,162.48p 1,170.99p 1,077.31p 1,088.38p 6609808
20/01/2010 1,159.92p 1,167.49p 1,123.30p 1,128.41p 3549615
19/01/2010 1,167.59p 1,169.78p 1,139.48p 1,162.48p 2501108
18/01/2010 1,149.70p 1,169.04p 1,146.30p 1,165.88p 3028319
15/01/2010 1,121.60p 1,146.30p 1,109.68p 1,140.33p 4967054
14/01/2010 1,105.42p 1,125.86p 1,099.46p 1,119.89p 3239542
13/01/2010 1,096.90p 1,109.68p 1,085.35p 1,102.01p 2821069
12/01/2010 1,129.26p 1,129.26p 1,093.32p 1,105.42p 1875946
11/01/2010 1,139.48p 1,148.85p 1,130.11p 1,132.67p 1441219
08/01/2010 1,136.93p 1,146.97p 1,119.04p 1,124.15p 1913011
07/01/2010 1,129.26p 1,143.74p 1,119.04p 1,139.48p 2043176
06/01/2010 1,121.60p 1,138.63p 1,107.97p 1,134.37p 2166087
05/01/2010 1,136.93p 1,146.30p 1,122.45p 1,124.15p 2100044
04/01/2010 1,094.35p 1,138.63p 1,094.35p 1,138.63p 1772212
31/12/2009 1,115.64p 1,120.75p 1,100.31p 1,111.38p 335429
30/12/2009 1,108.82p 1,115.13p 1,095.33p 1,104.57p 576181
29/12/2009 1,107.12p 1,118.19p 1,103.71p 1,110.53p 1109098
24/12/2009 1,088.38p 1,105.42p 1,078.17p 1,105.42p 441402
23/12/2009 1,096.05p 1,096.90p 1,076.46p 1,080.72p 1839366
22/12/2009 1,093.49p 1,102.86p 1,081.57p 1,090.09p 1254091
21/12/2009 1,069.65p 1,098.60p 1,069.65p 1,088.38p 1225169
18/12/2009 1,051.76p 1,080.72p 1,047.87p 1,066.24p 5003152
17/12/2009 1,067.09p 1,070.50p 1,053.47p 1,053.47p 1417371
16/12/2009 1,076.46p 1,085.83p 1,064.54p 1,073.06p 1904992
15/12/2009 1,099.46p 1,102.01p 1,067.09p 1,073.06p 1964454
14/12/2009 1,072.20p 1,101.16p 1,070.50p 1,098.60p 1885040
11/12/2009 1,071.35p 1,079.87p 1,064.54p 1,064.54p 1543123
10/12/2009 1,084.98p 1,088.38p 1,056.87p 1,066.24p 1959808
09/12/2009 1,084.13p 1,100.31p 1,073.06p 1,083.27p 2770959
08/12/2009 1,079.87p 1,097.75p 1,056.87p 1,079.02p 3659043
07/12/2009 1,078.17p 1,082.42p 1,056.87p 1,077.31p 3498469
04/12/2009 1,073.06p 1,087.09p 1,062.84p 1,079.02p 2236071
03/12/2009 1,105.42p 1,116.49p 1,063.69p 1,068.80p 2916830
02/12/2009 1,079.87p 1,112.23p 1,076.46p 1,102.01p 2752320
01/12/2009 1,056.87p 1,087.53p 1,050.91p 1,087.53p 2205778
30/11/2009 1,057.73p 1,069.65p 1,037.29p 1,050.91p 2080829
27/11/2009 1,021.11p 1,066.24p 1,010.89p 1,058.58p 2301852
26/11/2009 1,061.98p 1,067.09p 1,033.28p 1,035.58p 1792929
25/11/2009 1,073.06p 1,075.61p 1,054.32p 1,066.24p 2050012
24/11/2009 1,063.69p 1,082.25p 1,057.73p 1,067.09p 1301028
23/11/2009 1,079.02p 1,081.57p 1,051.76p 1,069.65p 2694475
20/11/2009 1,080.72p 1,098.60p 1,064.54p 1,073.06p 2539373
19/11/2009 1,088.38p 1,101.16p 1,069.65p 1,074.76p 2866804
18/11/2009 1,077.31p 1,092.81p 1,073.91p 1,090.09p 1799488
17/11/2009 1,075.61p 1,085.57p 1,065.39p 1,076.46p 1414524
16/11/2009 1,061.98p 1,084.13p 1,057.73p 1,081.57p 1296270
13/11/2009 1,045.80p 1,060.28p 1,028.77p 1,056.02p 1416079
12/11/2009 1,064.54p 1,064.54p 1,042.40p 1,044.95p 2286539
11/11/2009 1,079.02p 1,085.83p 1,054.32p 1,063.69p 2887965
10/11/2009 1,079.87p 1,095.20p 1,072.20p 1,080.72p 2573492
09/11/2009 1,067.09p 1,090.94p 1,061.98p 1,082.42p 1987573
06/11/2009 1,055.17p 1,062.84p 1,039.84p 1,052.62p 2013462
05/11/2009 1,021.11p 1,055.17p 1,011.74p 1,050.06p 2476294
04/11/2009 985.34p 1,036.44p 985.34p 1,030.47p 3463722
03/11/2009 1,000.67p 1,000.67p 962.34p 986.19p 3029149
02/11/2009 1,008.33p 1,026.22p 994.71p 1,011.74p 3102607
30/10/2009 1,042.40p 1,071.35p 1,004.07p 1,010.89p 3499570
29/10/2009 995.56p 1,043.25p 982.78p 1,036.44p 2774119
28/10/2009 1,056.02p 1,056.87p 998.96p 1,004.92p 3244677
27/10/2009 1,087.53p 1,094.35p 1,056.87p 1,057.73p 3461998
26/10/2009 1,083.27p 1,107.12p 1,073.91p 1,082.42p 2616240
23/10/2009 1,081.57p 1,099.46p 1,073.91p 1,073.91p 2317881
22/10/2009 1,060.28p 1,096.05p 1,039.84p 1,076.46p 4637443
21/10/2009 1,059.43p 1,070.50p 1,054.32p 1,067.09p 3387057
20/10/2009 1,061.13p 1,076.46p 1,044.10p 1,059.43p 4044678
19/10/2009 1,058.58p 1,077.31p 1,052.62p 1,060.28p 2624684
16/10/2009 1,047.51p 1,068.80p 1,046.65p 1,052.62p 3791140
15/10/2009 1,047.51p 1,059.43p 1,033.88p 1,033.88p 3064278
14/10/2009 1,033.03p 1,067.09p 1,027.07p 1,058.58p 4056792
13/10/2009 1,038.14p 1,050.06p 1,021.96p 1,021.96p 3207604
12/10/2009 1,038.14p 1,050.06p 1,033.88p 1,043.25p 3766386
09/10/2009 1,040.69p 1,051.76p 1,021.96p 1,028.77p 4927264
08/10/2009 1,007.48p 1,052.62p 1,007.48p 1,046.65p 4261865
07/10/2009 1,030.47p 1,033.03p 987.89p 996.41p 3570748
06/10/2009 949.57p 1,036.44p 949.57p 1,029.62p 8098860
05/10/2009 948.72p 961.49p 936.79p 949.57p 2608971
02/10/2009 949.57p 970.86p 937.65p 949.57p 3181263
01/10/2009 955.53p 975.97p 947.87p 957.23p 2876896
30/09/2009 986.19p 995.56p 947.87p 960.64p 5473444
29/09/2009 987.04p 991.30p 972.56p 983.63p 1948615
28/09/2009 1,004.92p 1,004.92p 965.75p 985.34p 2956987
25/09/2009 970.01p 1,008.33p 970.01p 1,000.67p 4555855
24/09/2009 991.30p 992.15p 967.45p 970.01p 3597629
23/09/2009 989.60p 1,011.74p 980.23p 987.89p 2773576
22/09/2009 993.85p 1,018.55p 987.04p 989.60p 4355528
21/09/2009 987.04p 991.30p 968.30p 986.19p 3647672

*Close Price adjusted for both dividends and splits