Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/08/2019 214.50p 214.90p 211.60p 213.60p 3625650
21/08/2019 210.00p 216.70p 210.00p 215.60p 5064646
20/08/2019 210.00p 212.70p 206.70p 206.70p 2545941
19/08/2019 205.30p 210.40p 205.00p 209.80p 5804960
16/08/2019 199.00p 202.50p 194.65p 202.50p 9267677
15/08/2019 206.60p 207.44p 194.80p 198.20p 10603345
14/08/2019 211.60p 213.71p 202.70p 204.00p 12053069
13/08/2019 214.20p 215.50p 204.10p 212.80p 12961673
12/08/2019 201.00p 216.30p 199.50p 214.50p 22617224
09/08/2019 178.45p 181.35p 176.49p 179.10p 3161847
08/08/2019 179.20p 180.41p 177.20p 179.35p 3560955
07/08/2019 179.95p 180.95p 174.40p 175.25p 3712915
06/08/2019 177.05p 181.56p 176.25p 178.80p 6691611
05/08/2019 180.45p 180.45p 174.60p 176.20p 4252759
02/08/2019 186.65p 187.50p 179.20p 182.15p 5294654
01/08/2019 192.30p 193.80p 187.60p 188.60p 5365446
31/07/2019 186.85p 194.45p 186.50p 193.75p 7299299
30/07/2019 189.35p 191.15p 187.15p 188.90p 5955308
29/07/2019 192.00p 192.90p 187.80p 187.80p 5449485
26/07/2019 199.75p 200.83p 191.70p 191.85p 5018178
25/07/2019 206.10p 207.90p 198.02p 199.65p 5464843
24/07/2019 204.20p 208.14p 200.76p 207.30p 7318118
23/07/2019 204.90p 209.40p 203.40p 208.20p 3256828
22/07/2019 200.30p 205.80p 199.68p 203.40p 4574742
19/07/2019 200.70p 202.09p 197.75p 199.50p 3614851
18/07/2019 202.10p 203.00p 197.95p 197.95p 4281063
17/07/2019 206.50p 206.50p 201.80p 202.70p 5356904
16/07/2019 209.40p 209.50p 205.28p 208.60p 3594101
15/07/2019 213.80p 215.93p 208.40p 209.70p 3767002
12/07/2019 213.50p 214.80p 211.50p 212.40p 3484408
11/07/2019 215.90p 218.50p 211.90p 211.90p 3085630
10/07/2019 211.80p 215.70p 210.30p 213.00p 5357555
09/07/2019 213.30p 213.50p 209.10p 209.30p 2928107
08/07/2019 212.90p 220.00p 211.80p 214.00p 4496018
05/07/2019 211.80p 214.00p 209.00p 212.20p 3805088
04/07/2019 206.50p 208.90p 206.10p 208.90p 2816683
03/07/2019 206.20p 209.30p 204.10p 207.20p 3385310
02/07/2019 217.00p 217.00p 207.20p 207.90p 5661247
01/07/2019 212.60p 216.34p 212.00p 214.90p 5082647
28/06/2019 212.70p 212.70p 206.00p 209.50p 3741416
27/06/2019 213.20p 215.51p 209.90p 212.40p 8400302
26/06/2019 207.00p 214.60p 205.54p 213.00p 6301195
25/06/2019 208.80p 210.60p 205.60p 207.70p 4481238
24/06/2019 215.50p 217.30p 208.40p 208.40p 4541404
21/06/2019 213.50p 218.50p 212.86p 214.80p 10769633
20/06/2019 205.90p 215.70p 205.40p 213.70p 5206926
19/06/2019 204.70p 205.86p 201.80p 203.40p 3505433
18/06/2019 198.10p 206.40p 196.25p 204.80p 6396313
17/06/2019 197.15p 199.05p 195.20p 198.60p 3717261
14/06/2019 197.70p 199.50p 193.40p 196.00p 6631900
13/06/2019 196.55p 200.90p 195.30p 198.45p 6823374
12/06/2019 202.20p 203.70p 192.85p 194.70p 7282833
11/06/2019 201.60p 207.70p 200.30p 206.10p 4619887
10/06/2019 206.00p 208.90p 204.30p 205.20p 3798688
07/06/2019 202.10p 205.60p 199.25p 201.60p 3850660
06/06/2019 201.10p 204.00p 198.45p 199.45p 4409507
05/06/2019 205.30p 206.70p 198.15p 199.15p 2883668
04/06/2019 201.50p 205.90p 199.35p 204.50p 4179698
03/06/2019 196.40p 204.40p 191.30p 201.90p 5362721
31/05/2019 203.30p 203.80p 195.45p 199.95p 6559195
30/05/2019 206.30p 210.50p 206.10p 207.70p 5541017
29/05/2019 206.20p 206.60p 198.25p 201.20p 4832580
28/05/2019 207.50p 210.72p 204.80p 208.90p 4149087
24/05/2019 210.60p 212.20p 205.40p 207.30p 5181648
23/05/2019 221.80p 222.70p 207.80p 207.80p 10064993
22/05/2019 229.90p 232.48p 225.70p 225.80p 4691240
21/05/2019 229.60p 231.30p 228.20p 230.40p 2692828
20/05/2019 226.70p 231.00p 225.80p 228.10p 3284413
17/05/2019 224.90p 228.50p 224.00p 227.20p 3392279
16/05/2019 218.60p 228.00p 217.15p 226.10p 5907255
15/05/2019 218.00p 219.80p 212.50p 218.00p 3742953
14/05/2019 214.50p 219.30p 213.10p 218.00p 4464763
13/05/2019 214.60p 218.60p 213.20p 213.80p 3431012
10/05/2019 214.60p 216.81p 211.90p 213.10p 3683886
09/05/2019 213.20p 215.10p 210.10p 210.80p 3170724
08/05/2019 210.40p 217.16p 210.40p 215.50p 5157761
07/05/2019 217.90p 217.90p 208.82p 209.80p 4684772
03/05/2019 216.30p 218.90p 214.50p 216.10p 3651974
02/05/2019 219.20p 219.20p 212.60p 214.40p 6208195
01/05/2019 226.00p 226.00p 218.60p 219.60p 1836582
30/04/2019 224.00p 228.10p 222.30p 225.30p 6883358
29/04/2019 224.40p 226.60p 221.50p 223.70p 3814296
26/04/2019 232.70p 233.89p 223.70p 225.20p 6356241
25/04/2019 235.00p 240.00p 227.71p 234.80p 6597487
24/04/2019 248.00p 248.00p 240.10p 240.20p 7540073
23/04/2019 246.30p 254.71p 244.10p 250.00p 8326362
18/04/2019 243.20p 244.40p 238.00p 242.00p 4707501
17/04/2019 242.50p 247.70p 241.19p 242.40p 5192505
16/04/2019 241.20p 245.00p 240.50p 240.50p 3854343
15/04/2019 239.30p 241.30p 237.20p 241.30p 3187435
12/04/2019 237.60p 246.80p 235.70p 239.90p 9569999
11/04/2019 243.30p 244.97p 236.90p 236.90p 3556663
10/04/2019 246.00p 246.70p 242.25p 242.70p 7616878
09/04/2019 248.20p 249.50p 241.70p 244.90p 4842811
08/04/2019 244.80p 248.70p 242.60p 246.80p 3454718
05/04/2019 239.10p 245.70p 238.50p 244.10p 4352609
04/04/2019 242.10p 243.15p 237.50p 238.60p 3377497
03/04/2019 245.60p 249.40p 245.40p 245.40p 5961210
02/04/2019 249.30p 250.60p 244.50p 244.90p 6202981
01/04/2019 241.80p 247.64p 238.80p 246.10p 5910352
29/03/2019 232.50p 240.90p 231.20p 240.60p 6391307
28/03/2019 231.90p 233.90p 229.40p 230.00p 3515719
27/03/2019 235.20p 237.09p 229.60p 232.10p 5452920
26/03/2019 230.00p 235.00p 229.60p 233.60p 4210676
25/03/2019 230.30p 230.30p 225.90p 228.10p 4424023
22/03/2019 240.00p 241.60p 230.80p 231.10p 5312828
21/03/2019 238.10p 241.90p 237.50p 241.20p 4470920
20/03/2019 236.00p 239.40p 235.31p 238.00p 5289228
19/03/2019 233.20p 237.50p 231.50p 237.00p 4878465
18/03/2019 235.00p 236.30p 229.30p 232.20p 3542933
15/03/2019 230.60p 239.00p 227.60p 232.90p 8297541
14/03/2019 228.90p 234.50p 228.40p 229.20p 6155613
13/03/2019 223.00p 230.00p 222.80p 228.90p 13612834
12/03/2019 227.00p 227.00p 222.00p 223.30p 5535807
11/03/2019 220.50p 226.20p 219.34p 226.20p 4688810
08/03/2019 225.40p 225.40p 218.00p 219.70p 5651983
07/03/2019 228.60p 231.00p 225.40p 227.10p 4978549
06/03/2019 229.50p 232.90p 227.80p 229.30p 6982517
05/03/2019 225.40p 225.90p 221.20p 225.20p 3722050
04/03/2019 223.80p 226.70p 222.48p 226.00p 3024369
01/03/2019 222.80p 224.30p 220.70p 223.50p 4235825
28/02/2019 221.40p 222.60p 219.00p 220.50p 4385018
27/02/2019 220.00p 223.30p 219.70p 223.30p 3667215
26/02/2019 220.20p 223.20p 219.95p 222.40p 2801891
25/02/2019 220.40p 225.10p 218.00p 222.70p 4594021
22/02/2019 220.70p 225.00p 217.60p 222.20p 3847497
21/02/2019 230.80p 231.00p 219.90p 220.00p 6487392
20/02/2019 226.00p 231.87p 224.10p 231.50p 5460139
19/02/2019 223.30p 226.10p 222.41p 225.50p 5652575
18/02/2019 231.00p 233.10p 223.30p 224.10p 3997621
15/02/2019 226.30p 230.83p 225.45p 230.10p 8033712
14/02/2019 220.50p 228.30p 220.50p 226.30p 8454252
13/02/2019 209.00p 223.60p 209.00p 219.20p 8951557
12/02/2019 206.90p 211.00p 205.40p 211.00p 6941836
11/02/2019 206.70p 206.70p 201.50p 204.00p 5487615
08/02/2019 207.30p 208.90p 201.60p 202.00p 5267654
07/02/2019 212.70p 213.70p 207.90p 208.80p 5180899
06/02/2019 209.20p 214.30p 209.10p 213.60p 4677266
05/02/2019 210.70p 213.00p 207.30p 212.00p 5366360
04/02/2019 207.50p 210.40p 205.80p 207.30p 4167037
01/02/2019 204.80p 207.50p 202.10p 207.50p 4214197
31/01/2019 202.00p 207.40p 201.68p 204.70p 6212424
30/01/2019 197.00p 201.40p 196.30p 200.50p 3454473
29/01/2019 189.20p 195.55p 187.75p 195.10p 4292291
28/01/2019 195.05p 197.10p 188.50p 188.50p 3486902
25/01/2019 197.70p 199.05p 195.85p 196.95p 2326318
24/01/2019 194.10p 197.62p 191.79p 196.25p 3155900
23/01/2019 195.95p 200.30p 193.30p 193.90p 4265602
22/01/2019 202.20p 205.60p 195.50p 196.45p 4478711
21/01/2019 203.00p 205.90p 201.60p 203.30p 2615237
18/01/2019 204.20p 206.10p 202.90p 204.30p 4570876
17/01/2019 196.30p 204.40p 196.00p 201.00p 4958783
16/01/2019 197.90p 201.50p 194.70p 199.70p 6978763
15/01/2019 198.10p 202.20p 197.30p 200.40p 4142524
14/01/2019 198.80p 199.95p 194.90p 198.55p 4951100
11/01/2019 201.60p 206.60p 199.60p 201.80p 5091584
10/01/2019 198.00p 201.30p 194.59p 200.90p 5031510
09/01/2019 201.40p 206.20p 197.90p 200.90p 5299487
08/01/2019 197.70p 201.70p 196.80p 199.05p 6721244
07/01/2019 201.90p 206.00p 195.25p 198.80p 5969848
04/01/2019 188.50p 195.70p 187.94p 195.20p 6900977
03/01/2019 179.25p 186.45p 177.55p 182.55p 5886400
02/01/2019 175.25p 184.10p 170.55p 183.35p 6371360
31/12/2018 173.95p 179.40p 173.50p 179.10p 1300089
28/12/2018 167.75p 175.00p 166.70p 174.05p 5005255
27/12/2018 175.60p 175.81p 163.30p 165.15p 4408226
24/12/2018 168.90p 172.20p 166.75p 170.45p 747993
21/12/2018 170.05p 171.85p 166.00p 171.60p 7542962
20/12/2018 169.50p 171.85p 167.30p 168.65p 6132376
19/12/2018 168.10p 174.00p 166.50p 172.85p 7018988
18/12/2018 170.80p 175.50p 167.35p 169.15p 7901835
17/12/2018 181.50p 182.80p 173.00p 174.65p 5294985
14/12/2018 183.50p 183.70p 181.10p 183.05p 4204234
13/12/2018 186.50p 188.00p 182.15p 184.00p 4619701
12/12/2018 185.05p 190.85p 183.00p 189.30p 5269301
11/12/2018 177.10p 189.80p 177.10p 185.90p 8036195
10/12/2018 186.15p 188.40p 177.95p 177.95p 8040513
07/12/2018 180.00p 191.30p 178.25p 189.60p 8687208
06/12/2018 187.05p 189.18p 174.75p 176.50p 9424407
05/12/2018 187.20p 191.75p 185.00p 189.70p 5154262
04/12/2018 195.00p 196.92p 189.50p 189.95p 5601388
03/12/2018 193.65p 198.45p 190.10p 194.30p 8704069
30/11/2018 185.50p 188.90p 182.00p 184.40p 9010639
29/11/2018 181.05p 186.75p 179.05p 185.50p 8857498
28/11/2018 184.65p 186.26p 177.05p 179.85p 7392483
27/11/2018 180.20p 183.70p 179.28p 182.30p 10484295
26/11/2018 175.00p 182.55p 175.00p 182.55p 6778764
23/11/2018 181.55p 183.25p 170.85p 172.40p 11677566
22/11/2018 184.75p 186.45p 182.95p 184.00p 9002363
21/11/2018 180.70p 186.00p 179.90p 185.30p 10174367
20/11/2018 190.15p 192.45p 178.20p 179.80p 13670055
19/11/2018 194.70p 195.30p 188.35p 189.40p 7361394
16/11/2018 198.70p 201.70p 192.60p 192.75p 8034102
15/11/2018 193.75p 198.20p 191.35p 196.15p 10294976
14/11/2018 190.00p 196.60p 187.45p 192.65p 11995919
13/11/2018 203.00p 208.40p 193.75p 195.00p 11530716
12/11/2018 208.70p 211.10p 204.00p 204.00p 7405010
09/11/2018 216.00p 217.10p 199.97p 203.70p 13261883
08/11/2018 223.10p 225.80p 217.40p 218.30p 5038766
07/11/2018 217.70p 225.10p 214.50p 221.40p 7361621

*Close Price adjusted for both dividends and splits