Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/05/2012 1,323.43p 1,337.06p 1,315.77p 1,325.99p 1539008
02/05/2012 1,324.29p 1,330.25p 1,311.51p 1,315.77p 2280556
01/05/2012 1,299.59p 1,318.27p 1,294.48p 1,317.47p 875529
30/04/2012 1,312.36p 1,317.47p 1,298.74p 1,306.40p 1815935
27/04/2012 1,313.22p 1,328.54p 1,303.85p 1,311.51p 2067626
26/04/2012 1,297.03p 1,324.29p 1,295.33p 1,323.43p 2657319
25/04/2012 1,269.78p 1,297.89p 1,266.38p 1,286.81p 1806574
24/04/2012 1,264.67p 1,271.49p 1,253.60p 1,262.12p 1572589
23/04/2012 1,281.70p 1,281.70p 1,239.97p 1,256.16p 2603585
20/04/2012 1,277.45p 1,286.81p 1,267.00p 1,285.96p 1966017
19/04/2012 1,305.55p 1,329.40p 1,272.34p 1,279.15p 5193133
18/04/2012 1,254.45p 1,300.44p 1,247.64p 1,292.78p 3104218
17/04/2012 1,228.90p 1,266.38p 1,225.50p 1,262.97p 1826477
16/04/2012 1,228.90p 1,258.71p 1,228.05p 1,235.72p 1891220
13/04/2012 1,251.90p 1,253.60p 1,221.24p 1,228.90p 2103678
12/04/2012 1,225.50p 1,263.82p 1,216.13p 1,256.16p 2047898
11/04/2012 1,214.43p 1,239.12p 1,211.87p 1,228.90p 2600334
10/04/2012 1,256.16p 1,274.89p 1,216.13p 1,216.13p 2243580
05/04/2012 1,260.41p 1,277.01p 1,253.60p 1,270.63p 1940831
04/04/2012 1,297.03p 1,298.74p 1,257.01p 1,260.41p 2524149
03/04/2012 1,329.40p 1,334.24p 1,298.74p 1,299.59p 2311458
02/04/2012 1,303.00p 1,321.73p 1,293.63p 1,321.73p 1841601
30/03/2012 1,281.70p 1,312.36p 1,277.45p 1,300.44p 2058986
29/03/2012 1,285.96p 1,302.25p 1,274.04p 1,282.56p 2404806
28/03/2012 1,323.43p 1,340.47p 1,285.11p 1,286.81p 3145732
27/03/2012 1,341.32p 1,362.34p 1,323.43p 1,330.25p 4096666
26/03/2012 1,271.49p 1,348.13p 1,251.05p 1,337.06p 6125261
23/03/2012 1,246.79p 1,261.98p 1,235.72p 1,254.45p 1558776
22/03/2012 1,257.86p 1,275.68p 1,245.94p 1,250.19p 2322983
21/03/2012 1,280.85p 1,287.90p 1,260.41p 1,260.41p 1978496
20/03/2012 1,293.63p 1,298.51p 1,274.89p 1,278.30p 2099238
19/03/2012 1,277.45p 1,306.64p 1,272.34p 1,298.74p 2610286
16/03/2012 1,257.01p 1,318.33p 1,203.32p 1,301.29p 5812871
15/03/2012 1,261.27p 1,266.38p 1,245.08p 1,252.75p 2181201
14/03/2012 1,239.12p 1,273.36p 1,239.12p 1,262.12p 2551958
13/03/2012 1,220.39p 1,247.38p 1,215.28p 1,238.27p 2099032
12/03/2012 1,232.31p 1,239.04p 1,218.68p 1,224.65p 1309224
09/03/2012 1,226.35p 1,238.27p 1,218.68p 1,232.31p 1333385
08/03/2012 1,233.16p 1,260.41p 1,233.16p 1,243.38p 2277197
07/03/2012 1,200.80p 1,239.70p 1,200.80p 1,230.61p 2100865
06/03/2012 1,234.01p 1,241.68p 1,203.35p 1,203.35p 3676818
05/03/2012 1,271.49p 1,272.34p 1,232.31p 1,240.83p 2206798
02/03/2012 1,268.93p 1,283.41p 1,255.30p 1,282.56p 2773676
01/03/2012 1,257.86p 1,274.89p 1,251.90p 1,266.38p 1762232
29/02/2012 1,284.26p 1,294.48p 1,255.30p 1,256.16p 2292412
28/02/2012 1,299.59p 1,303.00p 1,275.74p 1,284.26p 2602848
27/02/2012 1,315.77p 1,315.77p 1,300.44p 1,303.85p 1312268
24/02/2012 1,310.66p 1,320.88p 1,304.70p 1,314.07p 2350642
23/02/2012 1,303.85p 1,323.43p 1,297.89p 1,311.51p 2589737
22/02/2012 1,314.07p 1,321.73p 1,299.59p 1,303.85p 2429066
21/02/2012 1,349.84p 1,350.69p 1,304.70p 1,314.07p 3690902
20/02/2012 1,348.13p 1,371.98p 1,343.87p 1,363.46p 1598981
17/02/2012 1,325.14p 1,370.27p 1,321.51p 1,333.65p 2422653
16/02/2012 1,298.74p 1,314.78p 1,289.37p 1,307.25p 1383201
15/02/2012 1,306.40p 1,317.47p 1,298.74p 1,304.70p 1420274
14/02/2012 1,291.92p 1,311.90p 1,290.22p 1,299.59p 1905042
13/02/2012 1,314.07p 1,319.25p 1,285.96p 1,297.03p 1332929
10/02/2012 1,287.67p 1,311.51p 1,281.70p 1,304.70p 2830814
09/02/2012 1,275.74p 1,303.00p 1,265.52p 1,289.37p 4214702
08/02/2012 1,254.45p 1,277.98p 1,243.38p 1,262.97p 2167947
07/02/2012 1,253.60p 1,255.30p 1,237.42p 1,248.49p 1222402
06/02/2012 1,245.94p 1,249.34p 1,234.87p 1,248.49p 1508836
03/02/2012 1,223.79p 1,276.60p 1,221.84p 1,245.08p 4811776
02/02/2012 1,209.32p 1,228.39p 1,194.84p 1,226.35p 2744674
01/02/2012 1,192.28p 1,205.91p 1,182.06p 1,205.91p 2009447
31/01/2012 1,152.26p 1,185.47p 1,148.00p 1,183.77p 3343471
30/01/2012 1,162.48p 1,167.59p 1,140.44p 1,142.04p 1749950
27/01/2012 1,180.36p 1,192.28p 1,165.88p 1,165.88p 2069976
26/01/2012 1,184.62p 1,191.43p 1,181.21p 1,183.77p 1715624
25/01/2012 1,182.06p 1,195.69p 1,176.95p 1,182.06p 1303886
24/01/2012 1,170.99p 1,184.62p 1,166.73p 1,181.21p 1578311
23/01/2012 1,158.22p 1,177.31p 1,152.26p 1,176.95p 1923522
20/01/2012 1,183.77p 1,183.77p 1,158.22p 1,159.07p 2698331
19/01/2012 1,193.14p 1,197.39p 1,170.99p 1,177.81p 2891626
18/01/2012 1,192.28p 1,192.28p 1,135.22p 1,187.17p 6272031
17/01/2012 1,237.42p 1,246.79p 1,225.50p 1,239.12p 2227332
16/01/2012 1,207.61p 1,219.54p 1,198.25p 1,216.13p 1158309
13/01/2012 1,243.38p 1,247.64p 1,205.06p 1,216.98p 1550573
12/01/2012 1,210.17p 1,250.19p 1,208.46p 1,231.46p 1669165
11/01/2012 1,223.79p 1,227.20p 1,199.10p 1,208.46p 1682829
10/01/2012 1,216.98p 1,229.76p 1,209.32p 1,223.79p 1864537
09/01/2012 1,205.91p 1,214.43p 1,199.10p 1,204.21p 1813825
06/01/2012 1,188.88p 1,199.10p 1,181.21p 1,199.10p 1537113
05/01/2012 1,205.91p 1,213.57p 1,167.59p 1,186.32p 2392070
04/01/2012 1,204.21p 1,214.43p 1,190.58p 1,199.10p 1814577
03/01/2012 1,201.65p 1,214.43p 1,185.68p 1,205.91p 1588470
30/12/2011 1,181.21p 1,199.10p 1,175.25p 1,193.99p 448070
29/12/2011 1,160.77p 1,175.25p 1,149.70p 1,175.25p 742473
28/12/2011 1,195.69p 1,197.39p 1,159.92p 1,159.92p 1352379
23/12/2011 1,155.66p 1,179.51p 1,150.55p 1,179.51p 381306
22/12/2011 1,125.00p 1,154.81p 1,123.30p 1,144.59p 1273859
21/12/2011 1,159.92p 1,165.88p 1,119.89p 1,123.30p 1496382
20/12/2011 1,105.42p 1,147.15p 1,099.46p 1,147.15p 1829103
19/12/2011 1,122.45p 1,128.41p 1,104.57p 1,106.27p 1400525
16/12/2011 1,124.15p 1,141.32p 1,121.60p 1,131.82p 1993036
15/12/2011 1,136.93p 1,143.74p 1,117.34p 1,120.75p 1615612
14/12/2011 1,155.66p 1,165.03p 1,125.86p 1,130.97p 1749065
13/12/2011 1,132.67p 1,174.40p 1,130.11p 1,165.88p 1443303
12/12/2011 1,165.03p 1,165.03p 1,130.97p 1,130.97p 1449970
09/12/2011 1,136.08p 1,169.29p 1,132.67p 1,166.73p 1872252
08/12/2011 1,180.36p 1,188.03p 1,142.04p 1,143.74p 1968515
07/12/2011 1,199.10p 1,199.10p 1,165.03p 1,171.84p 1970484
06/12/2011 1,172.70p 1,192.28p 1,170.66p 1,188.88p 1758821
05/12/2011 1,205.91p 1,209.42p 1,183.77p 1,185.47p 1718281
02/12/2011 1,193.14p 1,206.44p 1,188.03p 1,194.84p 2142462
01/12/2011 1,182.06p 1,197.39p 1,171.84p 1,182.06p 2871146
30/11/2011 1,121.60p 1,191.43p 1,113.08p 1,180.36p 4840554
29/11/2011 1,114.79p 1,136.08p 1,107.12p 1,134.37p 1978689
28/11/2011 1,081.57p 1,123.30p 1,073.06p 1,113.93p 3028770
25/11/2011 1,051.76p 1,071.35p 1,043.25p 1,066.24p 2119643
24/11/2011 1,069.65p 1,078.17p 1,052.62p 1,052.62p 1557544
23/11/2011 1,062.84p 1,076.46p 1,056.87p 1,064.54p 1875254
22/11/2011 1,079.02p 1,090.20p 1,068.80p 1,075.61p 1827393
21/11/2011 1,107.97p 1,117.34p 1,073.06p 1,073.06p 1898315
18/11/2011 1,130.11p 1,133.52p 1,112.23p 1,116.49p 2042175
17/11/2011 1,173.55p 1,179.51p 1,134.37p 1,136.93p 2809099
16/11/2011 1,152.26p 1,178.83p 1,146.30p 1,173.55p 2008908
15/11/2011 1,136.93p 1,160.01p 1,126.71p 1,159.92p 1501089
14/11/2011 1,171.84p 1,177.81p 1,142.04p 1,147.15p 1380196
11/11/2011 1,141.19p 1,168.99p 1,132.67p 1,165.03p 1949928
10/11/2011 1,129.26p 1,157.37p 1,123.30p 1,138.63p 3321771
09/11/2011 1,162.48p 1,163.44p 1,129.26p 1,158.22p 6592926
08/11/2011 1,213.57p 1,253.60p 1,206.76p 1,222.94p 2161065
07/11/2011 1,205.91p 1,216.13p 1,191.43p 1,207.61p 1444365
04/11/2011 1,211.87p 1,223.79p 1,197.39p 1,217.83p 1414556
03/11/2011 1,178.66p 1,222.09p 1,175.25p 1,205.06p 2329522
02/11/2011 1,159.92p 1,199.10p 1,152.26p 1,196.54p 2281977
01/11/2011 1,167.59p 1,187.17p 1,136.08p 1,145.44p 3073900
31/10/2011 1,222.94p 1,226.35p 1,194.84p 1,194.84p 2348434
28/10/2011 1,250.19p 1,251.90p 1,223.79p 1,230.61p 1637959
27/10/2011 1,234.87p 1,247.64p 1,211.87p 1,245.94p 3165505
26/10/2011 1,207.61p 1,227.20p 1,195.69p 1,215.28p 1479355
25/10/2011 1,200.80p 1,225.63p 1,194.84p 1,211.87p 2454843
24/10/2011 1,219.54p 1,226.35p 1,200.80p 1,203.35p 2624652
21/10/2011 1,182.92p 1,222.94p 1,178.66p 1,211.87p 2870088
20/10/2011 1,199.10p 1,205.91p 1,173.55p 1,176.95p 2897442
19/10/2011 1,217.83p 1,233.16p 1,199.10p 1,221.24p 3319822
18/10/2011 1,153.11p 1,209.32p 1,148.85p 1,200.80p 2473670
17/10/2011 1,223.79p 1,240.83p 1,160.77p 1,170.99p 2888212
14/10/2011 1,164.18p 1,217.83p 1,164.18p 1,212.72p 3295658
13/10/2011 1,138.63p 1,158.33p 1,119.89p 1,158.22p 2760624
12/10/2011 1,181.21p 1,182.06p 1,141.19p 1,143.74p 4412096
11/10/2011 1,192.28p 1,200.50p 1,160.03p 1,189.73p 3711312
10/10/2011 1,169.29p 1,200.80p 1,155.66p 1,199.10p 1673210
07/10/2011 1,135.22p 1,164.18p 1,117.34p 1,159.92p 2429250
06/10/2011 1,093.49p 1,149.70p 1,087.53p 1,149.70p 3595936
05/10/2011 1,088.38p 1,096.90p 1,065.39p 1,083.27p 3045528
04/10/2011 1,092.64p 1,096.05p 1,029.86p 1,057.73p 4140852
03/10/2011 1,084.98p 1,112.23p 1,072.20p 1,107.12p 2560998
30/09/2011 1,111.38p 1,115.64p 1,090.09p 1,114.79p 2539287
29/09/2011 1,109.68p 1,127.78p 1,103.10p 1,117.34p 1981785
28/09/2011 1,107.12p 1,148.00p 1,107.12p 1,120.75p 2783125
27/09/2011 1,123.30p 1,130.97p 1,091.79p 1,127.56p 3210038
26/09/2011 1,075.61p 1,123.30p 1,075.61p 1,098.60p 3252094
23/09/2011 1,089.24p 1,103.71p 1,056.02p 1,103.71p 3336097
22/09/2011 1,111.38p 1,126.31p 1,068.80p 1,080.72p 4526398
21/09/2011 1,166.73p 1,171.84p 1,128.41p 1,135.22p 2978679
20/09/2011 1,150.55p 1,190.58p 1,150.55p 1,164.18p 5638052
19/09/2011 1,167.59p 1,178.66p 1,153.96p 1,161.62p 1893276
16/09/2011 1,211.87p 1,213.57p 1,179.51p 1,188.03p 4952475
15/09/2011 1,218.68p 1,222.09p 1,190.58p 1,192.28p 2934625
14/09/2011 1,223.79p 1,223.79p 1,168.44p 1,202.50p 3594197
13/09/2011 1,208.46p 1,217.83p 1,170.99p 1,179.51p 3992090
12/09/2011 1,208.46p 1,217.83p 1,170.99p 1,182.06p 1863271
09/09/2011 1,115.64p 1,261.22p 1,044.95p 1,203.35p 17791032
08/09/2011 995.56p 1,048.34p 990.45p 1,044.95p 5394172
07/09/2011 963.19p 997.26p 924.87p 997.26p 4664290
06/09/2011 910.39p 929.13p 908.38p 924.87p 3506551
05/09/2011 921.46p 938.50p 909.54p 915.50p 3806831
02/09/2011 936.79p 957.03p 927.43p 947.01p 5669848
01/09/2011 921.46p 945.31p 906.14p 944.46p 4430345
31/08/2011 878.88p 920.61p 868.66p 915.50p 3506105
30/08/2011 868.66p 883.14p 867.81p 873.77p 3151637
26/08/2011 846.52p 857.68p 824.80p 851.21p 3097599
25/08/2011 886.55p 893.36p 842.69p 850.78p 5745553
24/08/2011 815.01p 883.14p 806.07p 873.77p 5420044
23/08/2011 809.48p 829.49p 799.68p 806.07p 4828784
22/08/2011 799.68p 829.23p 797.55p 805.22p 3288698
19/08/2011 842.26p 842.26p 784.78p 805.64p 9275264
18/08/2011 895.92p 911.25p 838.43p 846.52p 3235445
17/08/2011 909.54p 926.58p 901.88p 911.25p 1530896
16/08/2011 912.10p 916.36p 892.51p 915.50p 1814923
15/08/2011 907.84p 924.02p 891.66p 920.61p 3153216
12/08/2011 885.70p 910.39p 864.41p 900.17p 3792306
11/08/2011 863.55p 895.92p 829.06p 889.95p 6330376
10/08/2011 870.37p 873.77p 822.68p 829.49p 5136733
09/08/2011 805.64p 855.04p 749.01p 851.63p 7727404
08/08/2011 851.21p 879.73p 799.68p 810.33p 5155286
05/08/2011 878.03p 914.65p 855.89p 861.85p 7770666
04/08/2011 987.89p 987.89p 912.95p 914.65p 6769750
03/08/2011 1,024.51p 1,027.92p 955.53p 975.97p 5311775
02/08/2011 1,057.73p 1,057.73p 1,029.97p 1,034.73p 2504024
01/08/2011 1,064.54p 1,064.54p 1,059.43p 1,059.43p 2781721
29/07/2011 1,051.76p 1,061.13p 1,038.14p 1,047.51p 2031534
28/07/2011 1,062.84p 1,072.20p 1,053.47p 1,063.69p 2081730
27/07/2011 1,088.38p 1,095.20p 1,067.95p 1,072.20p 2155584
26/07/2011 1,107.97p 1,112.23p 1,085.83p 1,090.94p 2505780
25/07/2011 1,096.90p 1,117.34p 1,096.05p 1,106.27p 1432581
22/07/2011 1,101.16p 1,121.60p 1,096.05p 1,108.82p 1818908
21/07/2011 1,088.38p 1,103.71p 1,067.09p 1,096.05p 2224102

*Close Price adjusted for both dividends and splits