Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/12/2020 29.55p 30.59p 28.87p 29.43p 5354422
21/12/2020 30.50p 30.50p 27.04p 29.45p 24504242
18/12/2020 31.72p 32.29p 31.19p 31.67p 7449516
17/12/2020 32.48p 33.10p 31.75p 31.75p 6250340
16/12/2020 31.60p 32.60p 31.33p 31.91p 6275998
15/12/2020 32.30p 32.30p 30.75p 31.78p 6118027
14/12/2020 32.60p 33.15p 31.50p 31.59p 9169662
11/12/2020 32.62p 33.57p 31.65p 31.65p 9405669
10/12/2020 32.13p 33.46p 31.32p 32.73p 12983044
09/12/2020 32.13p 33.56p 32.13p 32.35p 10550116
08/12/2020 33.00p 33.00p 31.55p 32.21p 11240651
07/12/2020 34.99p 34.99p 31.58p 33.10p 20407170
04/12/2020 32.30p 34.39p 32.01p 34.13p 23938824
03/12/2020 32.30p 32.85p 30.71p 31.57p 14197647
02/12/2020 29.95p 31.03p 28.81p 30.94p 12279493
01/12/2020 27.00p 30.39p 25.21p 28.88p 20456752
30/11/2020 29.00p 29.55p 27.44p 27.87p 14191516
27/11/2020 30.80p 31.01p 28.98p 28.98p 17998108
26/11/2020 32.75p 32.92p 28.10p 30.79p 33047104
25/11/2020 36.88p 37.49p 30.01p 32.15p 42066276
24/11/2020 30.90p 35.22p 30.00p 33.82p 50565208
23/11/2020 26.39p 30.30p 26.04p 29.85p 27238884
20/11/2020 25.01p 25.90p 24.96p 25.37p 11066473
19/11/2020 25.64p 27.02p 24.57p 24.75p 7836329
18/11/2020 24.75p 26.12p 24.48p 25.64p 15999414
17/11/2020 25.08p 26.14p 24.64p 25.06p 17557206
16/11/2020 22.13p 25.21p 22.13p 24.82p 21042180
13/11/2020 23.00p 23.86p 22.16p 22.63p 15709713
12/11/2020 23.20p 24.81p 23.20p 24.05p 16054151
10/11/2020 19.48p 22.86p 19.00p 21.29p 25224860
09/11/2020 19.40p 21.00p 18.17p 20.37p 18946232
06/11/2020 18.40p 18.94p 17.65p 18.11p 7184751
05/11/2020 19.24p 19.68p 18.34p 18.37p 5549835
04/11/2020 18.93p 19.60p 18.50p 19.16p 4569245
03/11/2020 18.57p 19.45p 18.53p 18.74p 8170709
02/11/2020 20.00p 20.00p 18.00p 18.92p 10039144
30/10/2020 18.69p 20.49p 18.69p 20.09p 5972779
29/10/2020 19.10p 19.44p 18.28p 19.18p 8445648
28/10/2020 19.12p 19.70p 18.04p 19.18p 15931283
27/10/2020 21.10p 21.18p 19.10p 19.49p 13222239
26/10/2020 20.99p 21.18p 19.83p 20.52p 15068792
23/10/2020 19.80p 22.39p 19.53p 21.63p 24425900
22/10/2020 20.79p 21.39p 18.66p 19.80p 17365660
21/10/2020 15.88p 24.02p 15.88p 20.52p 69249648
20/10/2020 18.00p 18.00p 16.46p 16.51p 9830943
19/10/2020 16.37p 18.24p 16.20p 17.67p 16822548
16/10/2020 16.00p 16.70p 15.73p 15.90p 6246820
15/10/2020 16.65p 16.88p 15.73p 16.15p 14273324
14/10/2020 17.80p 17.80p 16.66p 17.23p 5346407
13/10/2020 17.30p 17.93p 15.80p 17.14p 10697204
12/10/2020 18.92p 18.98p 17.30p 17.30p 8465026
09/10/2020 18.40p 18.93p 17.61p 18.65p 10486542
08/10/2020 18.00p 18.71p 17.29p 18.14p 16651236
07/10/2020 18.00p 18.00p 16.34p 17.37p 13370807
06/10/2020 15.34p 18.42p 15.34p 17.64p 28403784
05/10/2020 15.00p 15.50p 14.06p 15.28p 13986084
02/10/2020 14.50p 14.50p 13.42p 14.30p 14631844
01/10/2020 15.06p 15.59p 14.03p 14.52p 17729384
30/09/2020 15.90p 15.90p 15.17p 15.28p 4575235
29/09/2020 16.06p 16.55p 15.25p 15.28p 8144782
28/09/2020 15.67p 16.48p 15.67p 16.28p 6287831
25/09/2020 15.75p 16.30p 15.40p 15.66p 7762934
24/09/2020 16.26p 16.26p 15.11p 15.66p 7415354
23/09/2020 16.78p 16.95p 16.00p 16.26p 9154722
22/09/2020 15.94p 17.92p 15.24p 16.79p 15713762
21/09/2020 16.80p 16.80p 15.11p 15.34p 15521396
18/09/2020 18.92p 19.30p 16.52p 16.92p 14974192
17/09/2020 17.32p 18.50p 17.06p 18.43p 16034309
16/09/2020 17.19p 17.72p 15.81p 17.50p 20010832
15/09/2020 15.00p 16.34p 14.52p 15.56p 13561653
14/09/2020 16.30p 16.85p 14.88p 15.23p 14658579
11/09/2020 16.37p 16.88p 15.85p 16.09p 12889948
10/09/2020 16.38p 17.93p 15.87p 16.69p 21055516
09/09/2020 18.39p 18.99p 14.50p 16.04p 48501960
08/09/2020 21.00p 21.00p 19.10p 19.44p 8378017
07/09/2020 19.60p 20.48p 19.60p 20.12p 7408296
04/09/2020 20.23p 20.94p 20.08p 20.44p 8166469
03/09/2020 19.59p 23.00p 19.42p 20.30p 10651355
02/09/2020 22.00p 22.15p 19.75p 19.90p 11307025
01/09/2020 20.21p 22.54p 20.19p 21.48p 12636956
28/08/2020 21.49p 21.99p 20.24p 20.52p 11367012
27/08/2020 21.82p 22.14p 21.22p 21.22p 5094601
26/08/2020 23.00p 23.12p 21.81p 22.00p 7159440
25/08/2020 23.81p 23.81p 22.73p 22.91p 5398351
24/08/2020 23.00p 23.65p 21.94p 23.10p 9742592
21/08/2020 23.55p 23.98p 21.61p 22.47p 20306450
20/08/2020 25.00p 25.00p 23.00p 23.43p 12106021
19/08/2020 24.88p 25.00p 24.09p 25.00p 6020139
18/08/2020 24.53p 25.60p 24.15p 24.42p 6154306
14/08/2020 26.70p 26.70p 24.57p 25.23p 7397563
13/08/2020 26.48p 26.87p 25.31p 25.61p 8869291
12/08/2020 25.88p 26.89p 25.84p 26.49p 8022421
11/08/2020 26.78p 27.22p 26.24p 26.44p 9037367
10/08/2020 26.10p 27.02p 25.43p 26.19p 8850643
07/08/2020 27.50p 27.50p 25.48p 25.48p 8981402
06/08/2020 27.21p 27.89p 26.00p 26.99p 12227916
05/08/2020 25.50p 27.95p 25.14p 27.68p 14728838
04/08/2020 25.00p 25.59p 24.43p 25.26p 5744681
03/08/2020 25.99p 25.99p 24.26p 24.65p 6514966
31/07/2020 23.40p 25.80p 23.40p 25.12p 12950734
30/07/2020 25.50p 27.42p 23.38p 24.10p 24281330
29/07/2020 27.20p 27.86p 26.00p 26.49p 15827319
28/07/2020 27.54p 28.12p 26.66p 27.97p 10411570
27/07/2020 29.32p 29.55p 26.60p 27.79p 16263935
24/07/2020 29.90p 30.58p 28.55p 29.01p 8238265
23/07/2020 30.35p 31.40p 29.76p 29.88p 5821497
22/07/2020 30.39p 31.73p 29.75p 30.29p 9515879
21/07/2020 29.63p 31.47p 29.51p 31.28p 12437244
20/07/2020 30.50p 30.50p 29.06p 30.23p 9399538
17/07/2020 29.61p 30.95p 29.61p 30.68p 6290073
16/07/2020 32.00p 32.00p 29.88p 30.12p 11507256
15/07/2020 30.59p 31.56p 29.87p 31.23p 11551017
14/07/2020 30.40p 30.89p 28.06p 30.19p 16835912
13/07/2020 30.20p 31.69p 29.82p 30.29p 6725965
10/07/2020 30.00p 30.93p 29.38p 29.96p 15183218
09/07/2020 32.00p 32.13p 30.64p 31.21p 10062088
08/07/2020 31.47p 33.00p 30.45p 32.15p 11420772
07/07/2020 32.14p 32.78p 31.10p 31.75p 5770625
06/07/2020 31.78p 33.20p 30.69p 33.12p 12171447
03/07/2020 31.90p 31.90p 29.76p 30.99p 12905372
02/07/2020 30.63p 31.97p 30.29p 31.78p 11810080
01/07/2020 31.55p 32.56p 30.56p 30.99p 10931154
30/06/2020 32.00p 32.00p 30.24p 31.70p 14622618
29/06/2020 31.44p 31.68p 30.28p 31.21p 14838969
26/06/2020 32.19p 32.50p 31.08p 31.40p 14267473
25/06/2020 30.50p 32.10p 29.57p 31.61p 18648078
24/06/2020 33.38p 34.04p 31.33p 31.65p 18551930
23/06/2020 33.21p 34.47p 33.21p 33.38p 11267090
22/06/2020 33.00p 34.19p 32.30p 33.21p 14289411
19/06/2020 33.90p 35.29p 33.01p 33.75p 29492832
18/06/2020 33.00p 34.00p 32.35p 32.90p 15989475
17/06/2020 34.39p 34.39p 32.53p 34.00p 15483565
16/06/2020 33.90p 34.86p 32.79p 34.12p 29307796
15/06/2020 32.00p 32.60p 29.17p 31.76p 25575300
12/06/2020 30.60p 34.40p 27.15p 33.10p 39272060
11/06/2020 35.50p 35.50p 31.25p 31.94p 42978264
10/06/2020 37.20p 37.74p 35.01p 36.62p 23301850
09/06/2020 40.00p 41.49p 33.15p 37.20p 62272628
08/06/2020 33.00p 40.72p 31.00p 38.17p 114063568
05/06/2020 26.04p 30.42p 26.04p 30.39p 56140684
04/06/2020 26.00p 26.61p 25.37p 25.51p 21164282
03/06/2020 25.29p 26.81p 24.94p 26.15p 41744928
02/06/2020 24.00p 25.39p 23.83p 24.58p 26863064
01/06/2020 24.00p 24.49p 22.51p 23.73p 16096893
29/05/2020 24.16p 24.54p 22.33p 22.33p 34627786
28/05/2020 24.80p 25.14p 23.65p 23.97p 15166122
27/05/2020 24.12p 24.96p 24.04p 24.43p 20098356
26/05/2020 24.71p 25.61p 24.05p 24.05p 20255096
25/05/2020 25.10p 25.10p 24.07p 24.10p 13018363
22/05/2020 25.10p 25.10p 24.07p 24.10p 13018363
21/05/2020 25.45p 25.70p 24.65p 25.34p 19862920
20/05/2020 25.60p 25.86p 24.30p 25.35p 20018129
19/05/2020 25.94p 26.50p 24.65p 24.90p 13157566
18/05/2020 26.00p 26.20p 24.53p 25.32p 22682108
15/05/2020 26.49p 26.49p 24.00p 24.00p 17658544
14/05/2020 24.50p 25.49p 22.68p 25.02p 32936344
13/05/2020 25.50p 26.32p 24.31p 25.54p 22012568
12/05/2020 26.89p 28.00p 25.08p 25.66p 13966531
11/05/2020 26.88p 27.37p 25.60p 25.80p 25802888
08/05/2020 26.38p 26.46p 24.55p 26.14p 20382152
07/05/2020 26.38p 26.46p 24.55p 26.14p 20382152
06/05/2020 25.94p 27.77p 25.02p 25.35p 28474548
05/05/2020 26.90p 27.57p 25.57p 25.88p 33580881
04/05/2020 25.00p 25.82p 23.76p 24.84p 25324142
01/05/2020 25.92p 26.23p 24.12p 25.18p 24330254
30/04/2020 27.50p 29.50p 24.92p 25.93p 75014032
29/04/2020 25.20p 27.00p 24.01p 26.46p 62986656
28/04/2020 21.41p 24.46p 20.50p 23.36p 42273210
27/04/2020 22.82p 23.70p 20.49p 21.38p 31398155
24/04/2020 26.20p 26.99p 22.00p 22.54p 59668140
23/04/2020 32.00p 35.50p 24.00p 25.76p 111671408
22/04/2020 16.64p 20.32p 15.26p 20.29p 52539382
21/04/2020 16.60p 17.01p 15.15p 16.28p 44602180
20/04/2020 17.00p 18.50p 16.50p 17.62p 29299200
17/04/2020 19.80p 19.90p 17.70p 18.40p 29849421
16/04/2020 17.00p 18.99p 16.09p 17.33p 36532028
15/04/2020 20.11p 21.65p 16.10p 16.57p 64478648
14/04/2020 27.00p 27.69p 20.00p 22.09p 53655964
09/04/2020 26.00p 28.00p 24.22p 26.32p 72727936
08/04/2020 26.99p 27.64p 23.70p 24.25p 61570968
07/04/2020 25.00p 28.05p 25.00p 27.44p 85073120
06/04/2020 17.30p 29.89p 17.30p 24.11p 141601872
03/04/2020 12.96p 18.81p 12.50p 17.29p 106322760
02/04/2020 10.95p 12.75p 10.03p 11.68p 38884240
01/04/2020 10.50p 10.84p 9.50p 10.37p 18882584
31/03/2020 12.20p 12.20p 10.50p 10.73p 22688030
30/03/2020 11.04p 11.48p 10.10p 10.67p 15819795
27/03/2020 12.50p 12.98p 11.14p 11.50p 18477324
26/03/2020 12.50p 12.70p 11.55p 12.32p 22686832
25/03/2020 12.10p 14.42p 11.41p 12.33p 49800972
24/03/2020 11.00p 12.65p 10.08p 11.17p 41811056
23/03/2020 9.43p 10.98p 8.98p 10.01p 28539020
20/03/2020 10.00p 11.53p 9.20p 9.75p 104386096
19/03/2020 7.75p 8.81p 7.65p 8.68p 47377960
18/03/2020 8.94p 8.94p 7.17p 7.55p 50759900
17/03/2020 8.00p 9.88p 7.53p 9.08p 48446864
16/03/2020 10.75p 10.75p 7.57p 9.15p 84985984
13/03/2020 13.02p 13.74p 10.48p 10.92p 76563080
12/03/2020 14.50p 16.62p 12.24p 12.46p 61719336
11/03/2020 18.30p 18.48p 15.81p 18.12p 41377932

*Close Price adjusted for both dividends and splits