Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/10/2010 1,086.68p 1,124.15p 1,086.68p 1,113.93p 3806518
30/09/2010 1,091.79p 1,107.97p 1,083.27p 1,084.98p 3528175
29/09/2010 1,094.35p 1,102.01p 1,084.13p 1,092.64p 1983349
28/09/2010 1,098.60p 1,101.16p 1,079.87p 1,092.64p 2195439
27/09/2010 1,107.12p 1,121.60p 1,099.46p 1,102.86p 2015470
24/09/2010 1,075.61p 1,111.38p 1,075.61p 1,106.27p 2538607
23/09/2010 1,091.79p 1,094.35p 1,062.84p 1,077.31p 1349123
22/09/2010 1,102.86p 1,105.42p 1,073.06p 1,087.53p 4031634
21/09/2010 1,086.68p 1,109.03p 1,086.68p 1,101.16p 1883020
20/09/2010 1,076.46p 1,090.09p 1,076.46p 1,089.24p 1900947
17/09/2010 1,087.53p 1,097.75p 1,064.54p 1,073.91p 2784328
16/09/2010 1,080.72p 1,087.53p 1,064.54p 1,080.72p 1909796
15/09/2010 1,082.42p 1,085.83p 1,065.39p 1,077.31p 2578044
14/09/2010 1,060.28p 1,085.83p 1,060.28p 1,081.57p 4434404
13/09/2010 1,064.54p 1,069.65p 1,036.44p 1,056.87p 3590946
10/09/2010 1,063.69p 1,067.79p 1,046.65p 1,050.91p 3354394
09/09/2010 1,053.47p 1,087.53p 1,047.51p 1,075.61p 3367033
08/09/2010 1,044.10p 1,063.89p 1,029.62p 1,056.02p 3149664
07/09/2010 1,021.11p 1,051.76p 1,010.89p 1,045.80p 7510485
06/09/2010 991.30p 1,013.44p 986.19p 1,006.63p 4789295
03/09/2010 1,016.00p 1,018.80p 962.34p 984.49p 8784306
02/09/2010 1,050.91p 1,053.81p 1,006.46p 1,009.18p 6232094
01/09/2010 1,045.80p 1,051.76p 1,015.14p 1,050.91p 4307225
31/08/2010 1,016.00p 1,037.49p 995.56p 1,037.29p 5414876
27/08/2010 1,044.10p 1,060.28p 1,010.89p 1,031.33p 6165396
26/08/2010 1,049.21p 1,076.33p 1,049.21p 1,072.20p 2502237
25/08/2010 1,071.35p 1,079.87p 1,006.63p 1,054.32p 9825103
24/08/2010 1,097.75p 1,105.42p 1,088.38p 1,104.57p 2629080
23/08/2010 1,107.97p 1,121.60p 1,100.31p 1,108.82p 1739934
20/08/2010 1,099.46p 1,113.93p 1,090.09p 1,103.71p 2833258
19/08/2010 1,119.04p 1,128.41p 1,089.24p 1,093.49p 2495863
18/08/2010 1,111.38p 1,123.30p 1,092.64p 1,110.53p 3900072
17/08/2010 1,074.76p 1,109.68p 1,073.91p 1,108.82p 3177324
16/08/2010 1,076.46p 1,079.02p 1,059.43p 1,074.76p 1243049
13/08/2010 1,056.02p 1,073.91p 1,045.80p 1,072.20p 2244358
12/08/2010 1,044.95p 1,067.95p 1,038.99p 1,050.06p 4490858
11/08/2010 1,072.20p 1,077.31p 1,050.06p 1,050.91p 1510846
10/08/2010 1,084.13p 1,100.31p 1,074.76p 1,082.42p 2516612
09/08/2010 1,089.24p 1,095.20p 1,085.83p 1,090.09p 1561341
06/08/2010 1,096.90p 1,097.75p 1,067.09p 1,075.61p 1984891
05/08/2010 1,107.12p 1,107.12p 1,081.57p 1,087.53p 1984563
04/08/2010 1,093.49p 1,107.12p 1,086.68p 1,105.42p 2129224
03/08/2010 1,103.71p 1,106.27p 1,085.83p 1,093.49p 2042829
02/08/2010 1,053.47p 1,111.38p 1,053.47p 1,107.12p 3016943
30/07/2010 1,064.54p 1,070.50p 1,038.99p 1,048.36p 2882507
29/07/2010 1,097.75p 1,097.75p 1,066.24p 1,066.24p 3135200
28/07/2010 1,107.12p 1,111.38p 1,081.57p 1,094.35p 10181186
27/07/2010 1,059.43p 1,085.83p 1,055.17p 1,084.13p 7130865
26/07/2010 1,038.99p 1,063.69p 1,033.03p 1,055.17p 5157182
23/07/2010 987.89p 1,006.63p 979.38p 1,004.07p 3144410
22/07/2010 960.64p 987.89p 950.42p 986.19p 2476794
21/07/2010 974.27p 979.38p 959.79p 962.34p 2087277
20/07/2010 958.94p 966.82p 946.16p 958.94p 1630827
19/07/2010 971.71p 976.82p 952.98p 956.38p 2167283
16/07/2010 978.52p 993.85p 968.30p 970.01p 3565774
15/07/2010 962.34p 987.80p 962.34p 973.41p 2856174
14/07/2010 991.30p 994.71p 956.38p 966.60p 2111158
13/07/2010 971.71p 982.78p 967.45p 979.38p 2414428
12/07/2010 963.19p 977.03p 953.83p 971.71p 2702845
09/07/2010 971.71p 974.27p 957.23p 960.64p 2050719
08/07/2010 951.27p 972.56p 949.57p 962.34p 3072044
07/07/2010 913.80p 944.46p 904.43p 943.61p 4298686
06/07/2010 894.21p 929.13p 894.21p 922.32p 3185658
05/07/2010 889.95p 898.47p 883.99p 886.55p 1828187
02/07/2010 859.30p 900.17p 851.63p 890.81p 4126646
01/07/2010 839.71p 861.00p 834.17p 844.39p 4879424
30/06/2010 869.52p 883.14p 849.93p 854.19p 5293443
29/06/2010 898.47p 902.66p 867.81p 868.66p 3867208
28/06/2010 917.21p 919.76p 907.84p 916.36p 3742342
25/06/2010 927.43p 930.83p 901.03p 908.69p 3259433
24/06/2010 975.97p 975.97p 924.02p 925.72p 3353091
23/06/2010 963.19p 975.12p 954.68p 965.75p 2562268
22/06/2010 989.60p 996.41p 966.60p 970.86p 2551137
21/06/2010 1,000.67p 1,007.48p 985.10p 1,001.52p 1912213
18/06/2010 985.34p 990.45p 973.41p 979.38p 3050403
17/06/2010 990.45p 1,000.67p 981.93p 985.34p 3161357
16/06/2010 994.71p 1,001.52p 981.93p 993.00p 3180758
15/06/2010 986.19p 1,004.98p 985.34p 988.74p 2064533
14/06/2010 993.85p 1,001.52p 983.63p 999.81p 2093214
11/06/2010 959.79p 990.45p 958.94p 989.60p 6256566
10/06/2010 948.72p 960.26p 941.90p 954.68p 4462030
09/06/2010 945.31p 955.53p 924.02p 953.83p 4403215
08/06/2010 953.83p 958.09p 929.98p 940.20p 2889163
07/06/2010 964.90p 967.45p 945.31p 951.27p 2320435
04/06/2010 981.93p 1,005.78p 965.75p 975.12p 3681212
03/06/2010 976.82p 987.04p 972.56p 977.67p 2452558
02/06/2010 955.53p 968.30p 948.72p 960.64p 3899739
01/06/2010 955.53p 969.16p 926.57p 963.19p 3275683
28/05/2010 952.12p 965.75p 945.31p 951.27p 4881768
27/05/2010 904.43p 950.42p 904.43p 948.72p 5768697
26/05/2010 870.37p 909.97p 860.15p 897.62p 4419897
25/05/2010 855.04p 866.96p 846.10p 858.44p 6762531
24/05/2010 900.17p 903.58p 870.37p 883.99p 2106720
21/05/2010 884.84p 908.39p 869.52p 895.06p 5341102
20/05/2010 924.87p 931.68p 878.03p 891.66p 4638361
19/05/2010 952.12p 960.64p 912.95p 913.80p 4436286
18/05/2010 954.68p 964.05p 942.76p 959.79p 2863659
17/05/2010 942.76p 961.49p 933.39p 947.87p 2655315
14/05/2010 976.82p 976.82p 941.05p 943.61p 4116628
13/05/2010 982.78p 987.73p 968.30p 975.12p 2593234
12/05/2010 953.83p 979.38p 940.55p 972.56p 5503260
11/05/2010 935.94p 938.50p 911.25p 926.57p 3228021
10/05/2010 913.80p 948.72p 894.21p 944.46p 6602252
07/05/2010 911.25p 914.65p 862.70p 880.59p 5269972
06/05/2010 912.10p 939.35p 901.88p 927.43p 7839332
05/05/2010 918.91p 933.39p 890.81p 912.10p 5843477
04/05/2010 965.75p 981.08p 925.72p 929.13p 5355518
30/04/2010 998.11p 1,006.63p 966.60p 976.82p 5840984
29/04/2010 997.26p 1,015.20p 987.89p 1,006.63p 4910310
28/04/2010 987.04p 1,010.89p 983.63p 1,000.67p 4552763
27/04/2010 1,038.99p 1,042.40p 994.71p 994.71p 4159628
26/04/2010 1,052.62p 1,065.39p 1,037.29p 1,042.40p 3045504
23/04/2010 1,052.62p 1,056.02p 1,039.84p 1,044.10p 3078130
22/04/2010 1,063.69p 1,073.17p 1,034.73p 1,038.99p 6217309
21/04/2010 1,100.31p 1,100.31p 1,065.39p 1,067.09p 3611382
20/04/2010 1,076.46p 1,104.57p 1,056.02p 1,096.90p 4552698
19/04/2010 1,096.90p 1,102.01p 1,088.38p 1,091.79p 2597468
16/04/2010 1,126.71p 1,138.63p 1,102.01p 1,102.86p 4087616
15/04/2010 1,125.86p 1,136.93p 1,119.04p 1,130.97p 2789118
14/04/2010 1,126.71p 1,135.22p 1,115.64p 1,119.89p 1397206
13/04/2010 1,125.86p 1,136.93p 1,113.08p 1,124.15p 1981982
12/04/2010 1,132.67p 1,132.67p 1,113.27p 1,125.00p 1008498
09/04/2010 1,106.27p 1,125.86p 1,106.27p 1,125.86p 1716372
08/04/2010 1,100.31p 1,107.12p 1,089.24p 1,099.46p 2265022
07/04/2010 1,120.75p 1,128.41p 1,101.16p 1,113.93p 3167783
06/04/2010 1,096.90p 1,131.82p 1,090.94p 1,118.19p 2184210
01/04/2010 1,067.09p 1,091.79p 1,066.24p 1,091.79p 2209520
31/03/2010 1,061.13p 1,082.85p 1,054.32p 1,064.54p 2907769
30/03/2010 1,077.31p 1,083.27p 1,058.58p 1,060.28p 1283022
29/03/2010 1,082.42p 1,092.74p 1,067.09p 1,073.91p 1702718
26/03/2010 1,073.06p 1,085.83p 1,070.50p 1,079.02p 2876962
25/03/2010 1,056.87p 1,080.72p 1,056.87p 1,078.17p 3077061
24/03/2010 1,073.91p 1,073.91p 1,055.17p 1,060.28p 4327527
23/03/2010 1,060.28p 1,072.20p 1,047.52p 1,069.65p 3667461
22/03/2010 1,067.95p 1,077.26p 1,037.29p 1,055.17p 3128208
19/03/2010 1,084.13p 1,097.75p 1,073.06p 1,076.46p 3935986
18/03/2010 1,080.72p 1,095.20p 1,071.35p 1,083.27p 2783246
17/03/2010 1,093.49p 1,098.75p 1,080.72p 1,090.94p 2093076
16/03/2010 1,076.46p 1,095.77p 1,076.46p 1,092.64p 2658403
15/03/2010 1,090.94p 1,094.35p 1,071.35p 1,073.06p 1683234
12/03/2010 1,095.20p 1,097.75p 1,086.68p 1,091.79p 2083801
11/03/2010 1,079.87p 1,089.24p 1,073.73p 1,088.38p 3305192
10/03/2010 1,096.90p 1,096.90p 1,064.54p 1,087.53p 5392709
09/03/2010 1,105.42p 1,105.42p 1,077.31p 1,090.94p 3947692
08/03/2010 1,107.97p 1,113.08p 1,083.27p 1,101.16p 2949785
05/03/2010 1,079.02p 1,102.86p 1,079.02p 1,102.86p 2968069
04/03/2010 1,072.20p 1,080.72p 1,064.54p 1,077.31p 3123939
03/03/2010 1,046.65p 1,081.57p 1,030.47p 1,077.31p 3857740
02/03/2010 1,017.70p 1,064.54p 1,016.85p 1,048.36p 10362624
01/03/2010 1,022.81p 1,029.75p 1,009.18p 1,021.11p 3036846
26/02/2010 997.26p 1,014.29p 995.56p 1,012.59p 3741928
25/02/2010 1,015.14p 1,021.96p 988.74p 991.30p 3799532
24/02/2010 1,017.70p 1,026.61p 1,013.27p 1,022.81p 2878805
23/02/2010 1,052.62p 1,056.87p 1,016.85p 1,017.70p 2999964
22/02/2010 1,053.47p 1,064.54p 1,049.21p 1,050.06p 2763314
19/02/2010 1,018.55p 1,066.14p 1,014.29p 1,047.51p 7873892
18/02/2010 1,024.51p 1,029.62p 1,012.59p 1,029.62p 1808550
17/02/2010 1,030.47p 1,035.80p 1,021.11p 1,021.11p 2061554
16/02/2010 1,010.03p 1,020.68p 1,003.22p 1,018.55p 3146969
15/02/2010 1,008.33p 1,016.45p 997.80p 1,003.22p 1624047
12/02/2010 1,032.18p 1,038.99p 996.41p 1,004.07p 3902975
11/02/2010 1,016.85p 1,024.51p 1,005.78p 1,016.00p 5011101
10/02/2010 991.30p 1,017.92p 989.60p 996.41p 5002692
09/02/2010 979.38p 990.74p 972.56p 986.19p 3739754
08/02/2010 993.85p 1,005.78p 960.82p 986.19p 10845963
05/02/2010 993.00p 996.41p 958.09p 985.34p 5879556
04/02/2010 1,017.70p 1,027.92p 988.74p 996.41p 4946321
03/02/2010 1,030.47p 1,042.70p 1,011.74p 1,016.00p 3127980
02/02/2010 1,004.07p 1,033.88p 998.11p 1,033.03p 5200738
01/02/2010 985.34p 1,005.78p 975.97p 1,005.78p 7527054
29/01/2010 985.34p 1,166.73p 976.82p 983.63p 4494762
28/01/2010 1,006.63p 1,015.21p 976.82p 977.67p 8846499
27/01/2010 992.15p 996.41p 977.67p 987.89p 21211208
26/01/2010 1,065.39p 1,067.95p 1,030.29p 1,035.58p 4095771
25/01/2010 1,084.13p 1,095.20p 1,071.35p 1,073.91p 2805406
22/01/2010 1,087.53p 1,114.79p 1,070.50p 1,088.38p 4885552
21/01/2010 1,162.48p 1,170.99p 1,077.31p 1,088.38p 6609808
20/01/2010 1,159.92p 1,167.49p 1,123.30p 1,128.41p 3549615
19/01/2010 1,167.59p 1,169.78p 1,139.48p 1,162.48p 2501108
18/01/2010 1,149.70p 1,169.04p 1,146.30p 1,165.88p 3028319
15/01/2010 1,121.60p 1,146.30p 1,109.68p 1,140.33p 4967054
14/01/2010 1,105.42p 1,125.86p 1,099.46p 1,119.89p 3239542
13/01/2010 1,096.90p 1,109.68p 1,085.35p 1,102.01p 2821069
12/01/2010 1,129.26p 1,129.26p 1,093.32p 1,105.42p 1875946
11/01/2010 1,139.48p 1,148.85p 1,130.11p 1,132.67p 1441219
08/01/2010 1,136.93p 1,146.97p 1,119.04p 1,124.15p 1913011
07/01/2010 1,129.26p 1,143.74p 1,119.04p 1,139.48p 2043176
06/01/2010 1,121.60p 1,138.63p 1,107.97p 1,134.37p 2166087
05/01/2010 1,136.93p 1,146.30p 1,122.45p 1,124.15p 2100044
04/01/2010 1,094.35p 1,138.63p 1,094.35p 1,138.63p 1772212
31/12/2009 1,115.64p 1,120.75p 1,100.31p 1,111.38p 335429
30/12/2009 1,108.82p 1,115.13p 1,095.33p 1,104.57p 576181
29/12/2009 1,107.12p 1,118.19p 1,103.71p 1,110.53p 1109098
24/12/2009 1,088.38p 1,105.42p 1,078.17p 1,105.42p 441402
23/12/2009 1,096.05p 1,096.90p 1,076.46p 1,080.72p 1839366
22/12/2009 1,093.49p 1,102.86p 1,081.57p 1,090.09p 1254091
21/12/2009 1,069.65p 1,098.60p 1,069.65p 1,088.38p 1225169
18/12/2009 1,051.76p 1,080.72p 1,047.87p 1,066.24p 5003152
17/12/2009 1,067.09p 1,070.50p 1,053.47p 1,053.47p 1417371
16/12/2009 1,076.46p 1,085.83p 1,064.54p 1,073.06p 1904992

*Close Price adjusted for both dividends and splits