Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
06/11/2018 217.30p 222.00p 215.70p 217.00p 4054680
05/11/2018 214.20p 221.00p 213.30p 218.00p 4307455
02/11/2018 220.80p 224.00p 214.90p 215.90p 9141703
01/11/2018 222.80p 224.70p 216.50p 216.70p 8865192
31/10/2018 219.80p 229.70p 218.00p 225.80p 6964301
30/10/2018 215.50p 220.30p 212.80p 215.10p 5998106
29/10/2018 219.90p 224.70p 216.30p 217.30p 5233707
26/10/2018 222.30p 223.10p 209.60p 220.10p 6569645
25/10/2018 217.00p 226.50p 212.90p 223.90p 7936040
24/10/2018 217.30p 225.60p 214.30p 220.30p 8193432
23/10/2018 224.00p 225.30p 216.60p 217.00p 8904298
22/10/2018 239.20p 239.30p 225.60p 227.70p 6436525
19/10/2018 234.90p 237.00p 229.20p 233.80p 10331481
18/10/2018 237.90p 244.01p 233.50p 235.60p 5722092
17/10/2018 254.00p 254.00p 238.60p 239.60p 6787292
16/10/2018 246.70p 251.80p 241.10p 250.70p 5114262
15/10/2018 244.00p 249.10p 243.80p 246.70p 5229813
12/10/2018 242.50p 248.30p 238.60p 243.20p 5117795
11/10/2018 244.40p 245.40p 237.20p 239.00p 10762561
10/10/2018 263.90p 264.60p 250.90p 251.40p 10864222
09/10/2018 261.40p 265.50p 260.00p 262.50p 6244417
08/10/2018 257.00p 260.60p 253.30p 257.20p 6558868
05/10/2018 263.30p 263.70p 256.90p 257.10p 8249550
04/10/2018 270.00p 273.90p 262.30p 264.70p 7556675
03/10/2018 265.90p 267.60p 263.20p 266.30p 6472355
02/10/2018 266.00p 268.40p 261.24p 263.10p 7299326
01/10/2018 265.00p 270.50p 263.10p 266.20p 8989475
28/09/2018 258.30p 263.70p 256.10p 263.30p 7000259
27/09/2018 258.10p 262.58p 256.70p 258.50p 4150878
26/09/2018 259.90p 260.40p 256.80p 258.00p 7209577
25/09/2018 254.90p 264.60p 254.90p 260.40p 8339536
24/09/2018 247.50p 256.60p 245.20p 254.00p 8875317
21/09/2018 245.20p 252.80p 245.20p 246.80p 9750866
20/09/2018 242.20p 247.80p 240.60p 247.00p 8019692
19/09/2018 240.50p 242.80p 238.30p 241.40p 6109796
18/09/2018 232.40p 240.20p 231.30p 239.50p 6140676
17/09/2018 235.70p 237.20p 230.00p 234.70p 5624887
14/09/2018 231.30p 232.10p 225.70p 229.50p 4913580
13/09/2018 230.00p 238.40p 229.70p 229.70p 10641916
12/09/2018 224.60p 234.00p 223.90p 232.70p 6487707
11/09/2018 220.80p 224.90p 218.90p 224.20p 7175164
10/09/2018 217.10p 221.50p 212.10p 220.00p 8474100
07/09/2018 222.90p 224.00p 212.40p 216.00p 5077794
06/09/2018 227.00p 227.18p 220.40p 220.70p 4793290
05/09/2018 234.00p 234.71p 225.70p 225.90p 4661480
04/09/2018 240.60p 243.30p 234.80p 235.40p 4620818
03/09/2018 234.30p 240.70p 232.50p 238.20p 5601212
31/08/2018 233.90p 236.06p 231.00p 232.90p 7328518
30/08/2018 228.60p 235.90p 226.70p 233.60p 5097894
29/08/2018 229.70p 234.90p 226.70p 229.00p 3322494
28/08/2018 230.50p 233.07p 228.30p 228.30p 3710237
24/08/2018 230.30p 233.00p 228.50p 229.20p 4074005
23/08/2018 228.10p 233.40p 227.40p 228.40p 4099275
22/08/2018 225.00p 228.50p 223.20p 226.00p 4621144
21/08/2018 218.60p 224.80p 217.50p 223.40p 3419993
20/08/2018 215.80p 222.61p 215.30p 219.90p 3481672
17/08/2018 214.50p 216.90p 212.50p 216.00p 3844250
16/08/2018 214.20p 221.80p 214.20p 216.50p 4752366
15/08/2018 225.20p 226.30p 211.90p 213.40p 6606916
14/08/2018 231.40p 231.40p 225.60p 225.60p 3359474
13/08/2018 229.30p 233.70p 228.10p 230.00p 3340579
10/08/2018 230.70p 231.00p 227.62p 230.50p 3568128
09/08/2018 230.00p 231.90p 227.08p 231.90p 5394533
08/08/2018 230.70p 235.00p 227.90p 231.50p 7576325
07/08/2018 221.10p 230.60p 221.10p 230.10p 7138424
06/08/2018 221.00p 224.80p 219.60p 221.20p 4098472
03/08/2018 222.20p 225.90p 219.80p 220.00p 4984921
02/08/2018 222.40p 223.20p 217.30p 219.60p 5596157
01/08/2018 226.00p 226.00p 217.05p 222.00p 6568829
31/07/2018 225.60p 229.30p 224.80p 226.50p 6632910
30/07/2018 224.30p 228.00p 223.20p 225.10p 5167452
27/07/2018 222.00p 227.00p 221.10p 226.10p 9592006
26/07/2018 226.70p 226.70p 219.20p 222.80p 5903047
25/07/2018 224.90p 227.00p 220.00p 223.70p 7268143
24/07/2018 215.50p 218.40p 213.40p 217.00p 6599210
23/07/2018 215.70p 219.81p 214.30p 215.70p 5360537
20/07/2018 217.00p 219.20p 214.50p 215.70p 6831330
19/07/2018 219.90p 220.00p 211.20p 218.10p 7102597
18/07/2018 217.90p 219.70p 215.10p 219.00p 6539689
17/07/2018 217.50p 220.70p 214.00p 219.00p 7920754
16/07/2018 231.90p 233.00p 217.20p 217.40p 12237786
13/07/2018 236.20p 236.60p 229.90p 232.10p 7441561
12/07/2018 233.30p 240.20p 231.00p 235.00p 7214007
11/07/2018 240.10p 242.50p 232.10p 236.60p 8622116
10/07/2018 238.90p 247.81p 238.37p 242.10p 11993443
09/07/2018 230.70p 240.27p 229.45p 237.50p 10379193
06/07/2018 229.20p 230.00p 223.40p 228.80p 8556123
05/07/2018 232.20p 239.10p 227.70p 229.20p 7403120
04/07/2018 233.90p 234.20p 226.80p 229.90p 4779326
03/07/2018 238.20p 242.10p 225.30p 233.40p 12819969
02/07/2018 241.40p 243.10p 234.70p 235.40p 7616032
29/06/2018 245.20p 246.60p 240.50p 245.00p 8382764
28/06/2018 249.80p 252.90p 235.54p 243.80p 18929858
27/06/2018 234.20p 250.56p 233.00p 250.40p 13280065
26/06/2018 233.50p 237.67p 229.70p 231.70p 6526519
25/06/2018 235.70p 238.00p 231.40p 231.90p 7949061
22/06/2018 227.90p 237.60p 227.90p 236.70p 17343040
21/06/2018 229.00p 229.90p 225.10p 227.30p 5233064
20/06/2018 231.20p 236.10p 228.00p 228.00p 10134311
19/06/2018 228.40p 231.20p 225.50p 228.70p 7045707
18/06/2018 225.70p 232.77p 223.30p 231.00p 8872469
15/06/2018 242.20p 243.00p 228.00p 228.00p 13200430
14/06/2018 242.10p 243.90p 239.30p 242.50p 7058555
13/06/2018 243.50p 245.70p 240.60p 243.10p 5389677
12/06/2018 248.10p 250.00p 244.10p 244.50p 5622889
11/06/2018 245.00p 249.40p 244.10p 246.50p 8956301
08/06/2018 251.30p 252.10p 244.50p 245.40p 6592430
07/06/2018 250.10p 254.30p 250.10p 253.10p 9299364
06/06/2018 252.70p 255.40p 246.90p 250.00p 12660904
05/06/2018 253.10p 257.90p 246.20p 247.60p 7080259
04/06/2018 258.30p 261.00p 251.70p 254.20p 8289943
01/06/2018 251.30p 261.90p 250.90p 257.80p 7486591
31/05/2018 252.00p 255.00p 247.60p 252.50p 8797876
30/05/2018 237.90p 249.60p 237.30p 249.60p 8594516
29/05/2018 230.30p 242.70p 227.70p 238.20p 10981917
25/05/2018 243.10p 245.60p 234.37p 234.40p 11112408
24/05/2018 261.60p 264.02p 243.55p 244.40p 11860045
23/05/2018 268.40p 268.70p 255.70p 258.90p 11088393
22/05/2018 276.10p 277.40p 270.30p 273.10p 7707088
21/05/2018 276.10p 279.35p 273.00p 275.00p 6672218
18/05/2018 269.90p 276.64p 266.98p 276.00p 8951602
17/05/2018 255.80p 270.90p 255.00p 269.80p 11827323
16/05/2018 250.00p 257.80p 249.00p 254.50p 13699162
15/05/2018 239.70p 247.10p 238.70p 246.00p 9407259
14/05/2018 239.30p 241.10p 235.20p 240.20p 6987437
11/05/2018 234.10p 241.80p 232.80p 240.60p 11082778
10/05/2018 237.00p 239.10p 232.10p 233.40p 6510100
09/05/2018 232.00p 239.67p 230.70p 235.00p 16487742
08/05/2018 231.50p 238.00p 225.30p 225.30p 12291578
04/05/2018 229.70p 231.50p 226.60p 226.90p 5132250
03/05/2018 234.70p 235.90p 226.90p 227.10p 5163414
02/05/2018 227.80p 237.90p 227.74p 234.00p 9278213
01/05/2018 226.80p 229.90p 223.40p 227.30p 4333982
30/04/2018 225.90p 230.00p 223.70p 227.70p 7863866
27/04/2018 233.00p 234.30p 225.10p 225.80p 6650157
26/04/2018 230.10p 234.70p 229.00p 232.70p 8839145
25/04/2018 235.00p 236.15p 225.20p 229.00p 8570124
24/04/2018 235.00p 239.98p 234.20p 238.70p 9211431
23/04/2018 231.00p 234.80p 229.60p 233.40p 7426496
20/04/2018 232.00p 232.90p 227.66p 231.00p 10455769
19/04/2018 224.90p 232.02p 223.50p 231.60p 9586070
18/04/2018 214.80p 224.54p 214.24p 223.20p 8013897
17/04/2018 216.10p 217.91p 211.80p 212.90p 8677214
16/04/2018 220.00p 220.00p 211.90p 215.50p 9311785
13/04/2018 216.60p 221.20p 214.20p 220.30p 7759411
12/04/2018 218.90p 221.54p 214.30p 216.00p 9206775
11/04/2018 205.00p 221.30p 204.00p 218.60p 18524484
10/04/2018 202.00p 206.00p 200.66p 204.50p 11609833
09/04/2018 202.00p 202.65p 198.40p 199.90p 4603775
06/04/2018 203.10p 205.75p 200.20p 201.70p 5423157
05/04/2018 197.85p 205.40p 196.32p 204.50p 8751204
04/04/2018 191.60p 194.90p 187.60p 193.15p 6490024
03/04/2018 192.95p 195.40p 189.60p 191.40p 6053785
29/03/2018 190.55p 197.45p 190.15p 196.00p 7957141
28/03/2018 194.00p 194.00p 188.60p 189.10p 6717213
27/03/2018 195.60p 200.20p 193.20p 195.85p 6948247
26/03/2018 195.60p 197.75p 191.20p 191.80p 5958979

*Close Price adjusted for both dividends and splits