Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2023 26.50p 26.64p 25.62p 26.10p 2527784
05/05/2023 24.50p 26.36p 24.50p 26.34p 3694464
04/05/2023 26.42p 26.88p 25.44p 25.58p 3046797
03/05/2023 26.00p 26.74p 25.66p 26.26p 6461088
02/05/2023 26.36p 28.34p 26.36p 26.50p 4631026
28/04/2023 26.92p 27.96p 26.36p 27.96p 7373333
27/04/2023 26.88p 27.48p 26.40p 26.70p 7678381
26/04/2023 27.38p 28.20p 26.88p 27.24p 6732323
25/04/2023 28.74p 28.74p 27.40p 27.40p 4495771
24/04/2023 28.22p 29.28p 28.04p 28.40p 2429130
21/04/2023 28.94p 29.80p 28.26p 28.64p 4434041
20/04/2023 29.34p 29.80p 28.74p 28.74p 4245320
19/04/2023 30.32p 30.33p 29.42p 29.66p 4432459
18/04/2023 30.34p 30.84p 30.02p 30.66p 4164585
17/04/2023 29.18p 31.52p 29.18p 30.28p 2696559
14/04/2023 31.22p 31.94p 30.34p 30.50p 4241447
13/04/2023 30.54p 31.32p 29.68p 31.28p 5288074
12/04/2023 30.70p 31.92p 28.50p 30.42p 10448433
11/04/2023 32.50p 33.98p 32.30p 32.36p 5714145
06/04/2023 32.52p 33.36p 32.42p 32.84p 4712577
05/04/2023 33.98p 33.98p 32.56p 32.86p 4123579
04/04/2023 32.72p 33.52p 32.72p 33.14p 3774387
03/04/2023 33.06p 33.82p 32.06p 33.44p 7967946
31/03/2023 31.34p 31.56p 30.44p 31.54p 4469587
30/03/2023 27.92p 31.04p 27.92p 31.02p 4911454
29/03/2023 29.50p 30.10p 29.20p 29.30p 3278955
28/03/2023 29.26p 29.46p 28.32p 29.36p 4143646
27/03/2023 28.22p 28.84p 27.54p 28.58p 3145303
24/03/2023 29.20p 29.54p 27.24p 28.22p 6271160
23/03/2023 29.14p 30.02p 29.14p 29.64p 2615103
22/03/2023 29.42p 29.90p 28.58p 29.60p 8788940
21/03/2023 26.88p 29.26p 26.88p 29.26p 5351614
20/03/2023 28.56p 29.92p 25.94p 27.60p 8802184
17/03/2023 29.90p 30.94p 28.56p 28.94p 8496132
16/03/2023 29.70p 30.17p 28.32p 29.00p 5950968
15/03/2023 32.42p 32.42p 29.08p 29.38p 12144066
14/03/2023 32.00p 32.52p 30.54p 32.36p 8178089
13/03/2023 34.50p 34.50p 31.70p 32.00p 8411890
10/03/2023 31.16p 34.48p 31.00p 34.38p 6412752
09/03/2023 31.00p 33.28p 30.18p 32.74p 8156159
08/03/2023 34.56p 35.54p 31.16p 31.50p 11419572
07/03/2023 35.08p 35.83p 34.08p 34.26p 6282206
06/03/2023 34.60p 35.06p 33.78p 34.94p 4899673
03/03/2023 33.50p 34.38p 33.42p 33.96p 5195975
02/03/2023 34.14p 34.67p 33.70p 33.74p 2409950
01/03/2023 36.00p 36.00p 33.30p 34.30p 4534356
28/02/2023 35.48p 35.70p 34.60p 34.98p 3258649
27/02/2023 34.16p 35.46p 33.28p 35.38p 5504607
24/02/2023 33.30p 33.95p 33.30p 33.78p 2881145
23/02/2023 32.10p 34.00p 32.02p 33.30p 3315872
22/02/2023 33.36p 33.84p 32.86p 32.94p 3151818
21/02/2023 34.00p 34.20p 33.22p 34.00p 5290281
20/02/2023 34.30p 34.36p 33.39p 34.12p 4472118
17/02/2023 34.00p 34.44p 33.32p 33.44p 6343246
16/02/2023 33.84p 34.92p 33.72p 34.72p 4212137
15/02/2023 34.00p 34.44p 33.60p 33.66p 5190034
14/02/2023 35.30p 36.16p 33.56p 34.36p 6256561
13/02/2023 35.08p 36.00p 34.70p 35.22p 2229777
10/02/2023 35.46p 36.52p 34.92p 35.90p 4895118
09/02/2023 36.40p 36.82p 35.28p 35.38p 5395528
08/02/2023 35.32p 36.46p 34.50p 35.98p 9798274
07/02/2023 34.50p 35.20p 33.92p 34.34p 6191041
06/02/2023 35.30p 35.57p 33.60p 33.96p 9296118
03/02/2023 34.86p 35.84p 34.22p 35.58p 7249576
02/02/2023 35.78p 36.10p 33.84p 34.68p 7541875
01/02/2023 36.30p 36.46p 34.98p 34.98p 6224501
31/01/2023 36.50p 36.78p 35.49p 36.14p 8845082
30/01/2023 37.22p 38.16p 36.52p 36.90p 9590037
27/01/2023 37.00p 39.10p 37.00p 38.16p 7181758
26/01/2023 37.72p 38.74p 37.50p 37.92p 6863888
25/01/2023 36.70p 38.50p 35.94p 38.50p 8725694
24/01/2023 37.62p 37.62p 36.20p 36.36p 4213377
23/01/2023 37.24p 38.68p 37.20p 37.50p 2970635
20/01/2023 37.40p 37.96p 37.10p 37.34p 2975783
19/01/2023 38.54p 39.06p 36.52p 36.82p 6073250
18/01/2023 39.00p 39.71p 38.60p 39.04p 4758255
17/01/2023 37.86p 39.48p 37.61p 39.00p 4255081
16/01/2023 37.76p 38.89p 37.62p 38.44p 5300002
13/01/2023 37.00p 38.22p 36.38p 37.82p 5459594
12/01/2023 35.40p 36.76p 35.40p 36.70p 5054172
11/01/2023 35.36p 36.16p 35.22p 35.30p 3095244
10/01/2023 35.00p 35.88p 34.90p 35.26p 3499237
09/01/2023 35.10p 36.90p 35.10p 35.34p 4857682
06/01/2023 35.64p 36.24p 35.34p 35.50p 3848782
05/01/2023 37.04p 37.04p 35.10p 35.88p 4651465
04/01/2023 36.20p 36.32p 35.02p 35.34p 4921042
03/01/2023 37.02p 38.50p 36.14p 36.34p 3465529
30/12/2022 38.00p 38.00p 36.90p 36.92p 1730028
29/12/2022 38.66p 38.66p 36.92p 37.92p 2780784
28/12/2022 38.76p 38.76p 37.71p 37.84p 2697938
23/12/2022 37.56p 38.56p 37.32p 37.70p 1273382
22/12/2022 37.50p 40.20p 37.50p 38.06p 8213342
21/12/2022 36.50p 37.98p 35.60p 37.98p 3091595
20/12/2022 35.18p 35.88p 34.92p 35.64p 3465653
19/12/2022 35.00p 36.32p 34.82p 35.70p 2994949
16/12/2022 35.00p 35.86p 34.28p 34.96p 25544668
15/12/2022 36.30p 37.36p 35.66p 35.70p 5004413
14/12/2022 36.38p 36.75p 35.92p 36.32p 3674625
13/12/2022 37.92p 37.92p 36.04p 36.40p 4345060
12/12/2022 35.60p 37.00p 35.60p 36.40p 4007841
09/12/2022 37.50p 38.12p 35.82p 36.60p 6903994
08/12/2022 40.00p 40.00p 37.18p 37.22p 5373644
07/12/2022 40.08p 40.42p 38.30p 38.30p 8042394
06/12/2022 41.50p 41.80p 40.43p 40.50p 3957092
05/12/2022 42.26p 44.72p 41.52p 41.70p 3996123
02/12/2022 43.02p 43.62p 41.60p 42.22p 5746861
01/12/2022 44.34p 44.40p 42.96p 43.80p 3488247
30/11/2022 45.06p 45.06p 43.62p 43.80p 4418466
29/11/2022 43.68p 44.42p 43.44p 43.86p 3718647
28/11/2022 44.00p 45.20p 43.50p 43.68p 3265525
25/11/2022 45.02p 46.04p 44.74p 45.42p 3901907
24/11/2022 46.34p 46.34p 44.39p 45.58p 2220654
23/11/2022 44.00p 46.04p 44.00p 45.20p 3058999
22/11/2022 44.00p 45.78p 43.78p 44.92p 4550628
21/11/2022 45.76p 46.50p 43.62p 43.70p 6783767
18/11/2022 47.00p 47.38p 44.80p 46.20p 2860902
17/11/2022 48.00p 48.00p 46.52p 46.78p 2739386
16/11/2022 46.00p 47.70p 46.00p 47.30p 8177961
15/11/2022 47.18p 48.92p 47.18p 47.50p 3488373
14/11/2022 48.04p 49.06p 47.04p 48.48p 4107131
11/11/2022 45.80p 49.26p 45.80p 48.66p 6783883
10/11/2022 45.00p 46.96p 44.58p 46.10p 4145780
09/11/2022 46.46p 47.70p 44.92p 45.42p 4412500
08/11/2022 48.00p 49.35p 46.00p 46.92p 6006536
07/11/2022 49.48p 49.48p 47.47p 48.92p 5853721
04/11/2022 45.90p 48.78p 45.52p 48.36p 12288424
03/11/2022 44.16p 45.84p 43.94p 45.74p 2815817
02/11/2022 44.62p 46.13p 43.02p 44.16p 5448480
01/11/2022 41.50p 44.99p 40.92p 44.62p 6534807
31/10/2022 39.50p 40.88p 39.28p 40.50p 3863278
28/10/2022 39.70p 40.68p 39.34p 39.98p 3118860
27/10/2022 40.50p 41.19p 39.92p 40.36p 4293877
26/10/2022 39.50p 40.08p 38.50p 40.08p 4898193
25/10/2022 37.54p 39.10p 37.00p 38.86p 5025157
24/10/2022 39.12p 40.36p 37.16p 37.48p 4567067
21/10/2022 39.22p 39.44p 37.60p 38.42p 3332755
20/10/2022 38.80p 39.90p 37.20p 38.88p 4501123
19/10/2022 36.12p 38.00p 35.69p 37.48p 5200229
18/10/2022 39.00p 39.00p 36.78p 36.78p 4556994
17/10/2022 37.94p 38.76p 37.18p 37.70p 3969918
14/10/2022 38.50p 40.34p 37.68p 37.98p 5940138
13/10/2022 38.50p 39.34p 37.10p 38.66p 6335404
12/10/2022 41.18p 41.18p 37.76p 38.38p 12375404
11/10/2022 42.80p 43.38p 41.00p 41.10p 4364265
10/10/2022 45.00p 46.56p 42.44p 43.02p 3820538
07/10/2022 44.00p 45.43p 43.68p 44.60p 6147840
06/10/2022 47.36p 47.36p 44.34p 44.52p 7177798
05/10/2022 46.46p 47.70p 44.26p 46.16p 10363444
04/10/2022 42.50p 45.58p 42.50p 45.22p 6731202
03/10/2022 42.72p 43.50p 41.72p 42.74p 4154708
30/09/2022 41.10p 43.50p 41.10p 42.22p 7564127
29/09/2022 44.02p 45.84p 41.24p 41.52p 8093018
28/09/2022 42.68p 44.78p 42.28p 44.44p 6869644
27/09/2022 42.00p 44.92p 42.00p 44.28p 6028497
26/09/2022 44.38p 44.38p 41.36p 43.64p 7121094
23/09/2022 48.76p 48.76p 42.98p 43.20p 4468858
22/09/2022 45.56p 47.58p 45.56p 46.74p 1806738
21/09/2022 46.90p 47.94p 46.26p 47.46p 2233731
20/09/2022 46.54p 48.00p 45.60p 45.94p 4174595
16/09/2022 48.34p 49.38p 47.02p 47.48p 9073133
15/09/2022 51.50p 51.50p 48.82p 48.82p 6779829
14/09/2022 49.50p 51.36p 48.00p 50.80p 7239008
13/09/2022 48.50p 50.90p 48.50p 49.70p 4334245
12/09/2022 49.00p 50.42p 48.59p 49.98p 4064932
09/09/2022 49.28p 50.10p 48.34p 48.98p 2256670
08/09/2022 46.70p 48.88p 46.70p 48.46p 4258602
07/09/2022 48.52p 51.35p 47.38p 47.92p 4634152
06/09/2022 52.00p 52.00p 48.84p 49.28p 3833001
05/09/2022 51.45p 52.03p 49.42p 50.90p 7108394
02/09/2022 47.62p 49.42p 47.62p 49.38p 6419849
01/09/2022 48.22p 49.42p 47.06p 47.92p 4334425
31/08/2022 50.50p 51.95p 47.72p 48.60p 12951706
30/08/2022 51.60p 53.97p 51.40p 51.80p 4603377
26/08/2022 49.40p 52.65p 49.40p 52.30p 7593485
25/08/2022 52.25p 52.25p 50.00p 50.45p 5001290
24/08/2022 50.00p 51.50p 50.00p 50.75p 3285423
23/08/2022 49.52p 51.95p 48.32p 51.55p 6485942
22/08/2022 48.58p 50.25p 47.58p 48.64p 4612303
19/08/2022 49.62p 50.05p 47.50p 49.66p 4715245
18/08/2022 49.00p 51.05p 49.00p 49.66p 3582098
17/08/2022 49.64p 50.75p 48.70p 49.76p 4476034
16/08/2022 50.20p 51.40p 49.64p 50.65p 3403895
15/08/2022 51.00p 52.15p 49.76p 50.35p 3356402
12/08/2022 50.30p 52.54p 50.30p 52.00p 2305357
11/08/2022 50.40p 52.55p 50.35p 52.00p 2972923
10/08/2022 51.20p 52.40p 50.20p 50.90p 4151471
09/08/2022 50.30p 53.70p 50.30p 52.55p 7416789
08/08/2022 51.00p 52.64p 50.68p 51.80p 3314625
05/08/2022 48.98p 52.57p 47.25p 52.10p 9000363
04/08/2022 49.00p 50.85p 49.00p 50.40p 6938147
03/08/2022 52.25p 52.25p 49.09p 50.20p 5130752
02/08/2022 50.35p 51.25p 49.30p 50.05p 4743334
01/08/2022 49.00p 52.35p 49.00p 50.00p 5578508
29/07/2022 50.40p 51.56p 48.58p 51.40p 8383227
28/07/2022 49.00p 50.95p 48.40p 48.86p 7667138
27/07/2022 47.12p 48.98p 46.58p 48.54p 6785000
26/07/2022 46.04p 49.66p 46.04p 47.78p 9530762
25/07/2022 43.54p 46.78p 43.30p 46.72p 8542234
22/07/2022 43.76p 45.62p 43.62p 44.94p 6255484
21/07/2022 44.66p 45.04p 43.15p 44.20p 8385850

*Close Price adjusted for both dividends and splits