Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 27.00p 28.02p 26.62p 26.62p 3471245
11/03/2024 28.96p 28.96p 26.86p 27.10p 3823773
08/03/2024 30.02p 30.02p 27.95p 28.24p 4142882
07/03/2024 29.00p 29.98p 28.70p 29.36p 3089553
06/03/2024 28.60p 29.66p 27.02p 29.02p 4708849
05/03/2024 29.00p 29.00p 27.60p 28.26p 4358174
04/03/2024 28.74p 29.56p 28.06p 28.34p 1758396
01/03/2024 29.00p 29.22p 28.02p 28.78p 4047862
29/02/2024 29.20p 29.20p 28.04p 28.14p 5192149
28/02/2024 28.50p 30.12p 28.00p 29.10p 3315226
27/02/2024 30.14p 30.14p 28.66p 28.92p 2288696
26/02/2024 29.10p 29.84p 28.02p 29.70p 1845128
23/02/2024 28.30p 29.48p 27.90p 28.76p 3005280
22/02/2024 30.50p 30.50p 28.50p 28.50p 4410746
21/02/2024 30.50p 30.50p 29.36p 30.08p 1341957
20/02/2024 30.30p 30.64p 29.50p 29.50p 1831099
19/02/2024 30.64p 31.36p 30.40p 30.62p 1388137
16/02/2024 29.30p 30.98p 29.30p 30.82p 1583059
15/02/2024 30.00p 31.50p 29.18p 30.08p 2536419
14/02/2024 31.00p 31.27p 30.24p 30.44p 2124748
13/02/2024 32.00p 32.00p 30.26p 30.52p 1349193
12/02/2024 30.50p 31.98p 30.46p 31.12p 1236120
09/02/2024 29.02p 31.28p 29.02p 30.68p 2043294
08/02/2024 29.10p 30.39p 28.74p 30.04p 1929515
07/02/2024 30.00p 30.44p 29.00p 29.00p 2425471
06/02/2024 28.50p 30.86p 28.50p 30.38p 2225183
05/02/2024 29.94p 30.98p 29.32p 29.80p 1835340
02/02/2024 31.70p 32.00p 30.00p 30.50p 1301165
01/02/2024 30.38p 31.72p 30.30p 30.56p 2369874
31/01/2024 32.06p 32.44p 30.96p 31.02p 3097105
30/01/2024 33.54p 33.54p 31.56p 32.52p 1683600
29/01/2024 32.02p 33.44p 32.00p 32.22p 2605858
26/01/2024 33.96p 33.96p 32.12p 32.42p 5262859
25/01/2024 33.50p 35.84p 32.14p 34.50p 9151184
24/01/2024 29.28p 33.74p 29.28p 33.44p 4200099
23/01/2024 30.04p 30.90p 29.91p 30.20p 3564014
22/01/2024 30.44p 30.80p 29.54p 30.00p 5570429
19/01/2024 32.00p 32.00p 30.30p 30.50p 6507535
18/01/2024 32.00p 32.00p 30.94p 31.18p 4801864
17/01/2024 32.60p 33.46p 30.82p 31.24p 3490222
16/01/2024 32.44p 33.48p 32.08p 32.60p 2376916
15/01/2024 33.38p 33.44p 31.92p 32.90p 2950949
12/01/2024 32.10p 33.76p 32.10p 32.70p 3437977
11/01/2024 31.50p 33.17p 30.67p 32.20p 6859643
10/01/2024 34.70p 34.70p 31.32p 31.44p 6643172
09/01/2024 36.18p 36.18p 33.12p 33.12p 3560217
08/01/2024 36.00p 36.46p 34.34p 34.58p 3665560
05/01/2024 38.06p 38.06p 35.84p 36.50p 5472290
04/01/2024 36.84p 38.38p 36.40p 37.00p 3982906
03/01/2024 37.72p 38.90p 36.50p 38.80p 3740907
02/01/2024 38.22p 39.50p 37.76p 38.28p 3183861
29/12/2023 37.66p 39.30p 37.66p 38.92p 2368118
28/12/2023 38.30p 39.28p 37.48p 38.44p 2096951
27/12/2023 37.38p 39.10p 35.78p 38.54p 2093519
22/12/2023 37.42p 38.96p 37.26p 38.50p 1926368
21/12/2023 35.02p 37.98p 34.92p 37.64p 3457632
20/12/2023 35.02p 37.42p 34.52p 36.70p 3759236
19/12/2023 34.34p 36.46p 34.02p 35.58p 1429735
18/12/2023 34.04p 36.78p 34.04p 35.54p 5720964
15/12/2023 34.68p 36.88p 32.50p 36.16p 24972654
14/12/2023 32.00p 34.72p 31.86p 34.42p 3233433
13/12/2023 33.00p 34.74p 32.00p 32.72p 2840218
12/12/2023 34.50p 35.10p 33.02p 33.16p 1761331
11/12/2023 35.80p 35.80p 33.02p 34.04p 1636510
08/12/2023 34.20p 35.12p 33.98p 34.46p 1777658
07/12/2023 33.42p 35.20p 33.18p 34.08p 1418667
06/12/2023 33.46p 34.94p 33.02p 33.40p 2581888
05/12/2023 34.50p 36.00p 33.70p 33.98p 1311567
04/12/2023 36.64p 36.84p 34.64p 35.08p 2719894
01/12/2023 36.00p 36.96p 35.46p 35.98p 1789047
30/11/2023 35.00p 37.48p 35.00p 36.14p 4536157
29/11/2023 38.80p 38.98p 36.36p 36.36p 2010315
28/11/2023 38.02p 38.62p 37.56p 37.92p 1812133
27/11/2023 38.50p 38.98p 37.66p 38.50p 1845115
24/11/2023 38.14p 38.80p 36.64p 38.44p 4010834
23/11/2023 36.46p 38.94p 36.12p 38.50p 2176619
22/11/2023 37.14p 38.24p 36.84p 37.70p 3062352
21/11/2023 38.06p 38.20p 35.60p 37.50p 1720544
20/11/2023 35.88p 38.48p 35.88p 38.00p 2602554
17/11/2023 35.06p 37.67p 34.60p 37.64p 3987548
16/11/2023 36.52p 37.50p 34.32p 35.26p 5798192
15/11/2023 34.00p 37.50p 32.90p 36.94p 10075196
14/11/2023 32.50p 33.92p 31.58p 33.50p 2609398
13/11/2023 31.00p 33.49p 30.90p 31.90p 6472800
10/11/2023 31.50p 31.66p 30.22p 30.40p 1562929
09/11/2023 30.70p 31.48p 30.04p 31.02p 2998955
08/11/2023 30.60p 32.14p 30.12p 30.66p 2811188
07/11/2023 32.94p 33.18p 31.32p 31.40p 3557024
06/11/2023 33.32p 34.40p 32.32p 32.74p 2290889
03/11/2023 34.62p 35.00p 32.94p 34.14p 2160903
02/11/2023 34.40p 35.00p 33.08p 34.24p 1611623
01/11/2023 34.66p 35.44p 32.74p 33.94p 1707847
31/10/2023 35.00p 35.12p 33.16p 33.18p 5862352
30/10/2023 33.00p 35.42p 33.00p 34.30p 1571157
27/10/2023 35.00p 35.00p 33.56p 33.80p 1396009
26/10/2023 34.32p 35.78p 33.62p 33.82p 3256511
25/10/2023 33.18p 35.38p 33.10p 35.18p 2670777
24/10/2023 33.80p 35.12p 33.04p 33.86p 1905277
23/10/2023 33.80p 35.14p 32.98p 33.52p 2753376
20/10/2023 34.00p 34.86p 33.20p 33.64p 3317142
19/10/2023 34.20p 35.76p 33.80p 34.36p 1214330
18/10/2023 34.98p 35.48p 33.92p 35.06p 4872323
17/10/2023 34.32p 34.96p 32.40p 33.70p 1858599
16/10/2023 33.62p 34.40p 32.36p 33.96p 3560177
13/10/2023 32.40p 33.80p 31.36p 33.00p 3792675
12/10/2023 31.82p 33.72p 31.32p 32.28p 1572551
11/10/2023 33.50p 33.94p 31.68p 32.00p 2287195
10/10/2023 33.40p 33.62p 32.68p 33.44p 3025699
09/10/2023 32.00p 34.12p 31.84p 33.40p 7029346
06/10/2023 31.18p 31.82p 30.34p 30.60p 2753225
05/10/2023 30.54p 31.68p 30.22p 31.28p 5063148
04/10/2023 32.48p 33.78p 31.50p 31.90p 4845272
03/10/2023 33.00p 34.30p 32.38p 32.98p 5487152
02/10/2023 34.20p 35.34p 33.18p 33.44p 4344937
29/09/2023 35.80p 35.80p 33.94p 34.34p 3677913
28/09/2023 35.10p 35.76p 33.98p 34.38p 3553685
27/09/2023 34.84p 35.66p 34.60p 35.24p 1836667
26/09/2023 35.06p 35.80p 34.64p 34.68p 1683195
25/09/2023 34.60p 36.00p 34.60p 35.78p 2776155
22/09/2023 35.18p 36.06p 34.67p 34.88p 4671399
21/09/2023 35.42p 35.88p 34.42p 35.04p 3653526
20/09/2023 35.00p 36.16p 34.60p 35.56p 4631167
19/09/2023 35.18p 35.52p 34.42p 34.48p 5767629
18/09/2023 34.50p 36.44p 34.38p 34.94p 3786193
15/09/2023 35.00p 35.89p 34.26p 34.96p 7247174
14/09/2023 34.22p 36.12p 34.22p 35.06p 5683367
13/09/2023 36.02p 36.58p 32.42p 35.56p 18851894
12/09/2023 39.00p 39.00p 36.52p 37.68p 2024537
11/09/2023 38.52p 38.52p 36.92p 37.16p 1875033
08/09/2023 37.00p 38.98p 36.26p 36.90p 2985204
07/09/2023 37.90p 38.66p 37.12p 37.80p 2707827
06/09/2023 39.50p 39.94p 37.70p 37.96p 5697902
05/09/2023 39.00p 39.88p 37.22p 39.00p 6044546
04/09/2023 36.10p 38.52p 36.10p 38.10p 6474231
01/09/2023 35.00p 37.50p 35.00p 37.24p 5107579
31/08/2023 33.46p 35.39p 33.46p 35.00p 7371483
30/08/2023 36.48p 37.33p 31.65p 34.20p 20229312
29/08/2023 37.00p 37.40p 36.04p 36.60p 3064686
25/08/2023 35.40p 37.34p 35.40p 36.38p 2926855
24/08/2023 37.10p 37.29p 35.86p 36.04p 2951080
23/08/2023 37.36p 38.26p 36.80p 36.88p 1460854
22/08/2023 36.96p 38.20p 36.82p 38.20p 2883489
21/08/2023 37.22p 37.86p 35.78p 37.54p 4451894
18/08/2023 35.56p 36.98p 35.24p 36.54p 3040045
17/08/2023 35.50p 37.02p 35.50p 36.78p 2684590
16/08/2023 36.54p 36.98p 35.22p 36.44p 5865807
15/08/2023 36.98p 36.98p 35.16p 35.46p 2769029
14/08/2023 36.58p 36.84p 34.00p 36.66p 2095209
11/08/2023 36.88p 36.88p 35.18p 36.32p 2118912
10/08/2023 35.50p 37.74p 35.50p 36.54p 4546550
09/08/2023 35.00p 36.50p 34.86p 36.40p 7494973
08/08/2023 34.00p 35.24p 33.00p 35.00p 3085461
07/08/2023 35.16p 35.54p 33.50p 34.54p 3066963
04/08/2023 34.88p 35.23p 33.00p 35.20p 3800281
03/08/2023 32.82p 35.32p 32.82p 34.72p 3068816
02/08/2023 34.34p 35.12p 33.55p 34.00p 3081171
01/08/2023 33.80p 35.42p 33.50p 34.24p 4147691
31/07/2023 33.00p 35.10p 33.00p 34.48p 4247155
28/07/2023 35.06p 35.06p 32.94p 33.26p 1897927
27/07/2023 34.90p 35.64p 34.20p 34.82p 4237581
26/07/2023 33.88p 35.00p 31.48p 35.00p 7838587
25/07/2023 33.72p 34.12p 32.02p 34.12p 2955703
24/07/2023 31.98p 33.54p 31.86p 33.54p 4176211
21/07/2023 32.34p 32.94p 30.58p 32.42p 2499963
20/07/2023 32.48p 32.84p 31.65p 32.40p 4105642
19/07/2023 33.90p 34.30p 32.46p 32.56p 6876448
18/07/2023 33.82p 34.28p 32.26p 33.80p 5195390
17/07/2023 31.00p 34.30p 30.62p 33.76p 11922468
14/07/2023 29.80p 31.28p 28.28p 30.94p 7010902
13/07/2023 28.68p 29.94p 28.34p 29.82p 4035895
12/07/2023 29.90p 29.90p 28.05p 29.30p 5260876
11/07/2023 28.92p 30.00p 28.22p 29.94p 3236220
10/07/2023 27.30p 28.78p 27.30p 28.78p 2262511
07/07/2023 28.00p 28.66p 27.36p 28.40p 1490768
06/07/2023 28.80p 29.80p 27.52p 27.52p 2467797
05/07/2023 28.14p 29.94p 28.14p 28.72p 1803556
04/07/2023 28.72p 29.60p 28.28p 29.40p 2280362
03/07/2023 27.26p 29.38p 27.26p 29.00p 2787163
30/06/2023 27.26p 28.48p 27.26p 28.24p 2852720
29/06/2023 27.50p 28.22p 27.12p 27.50p 3768596
28/06/2023 27.68p 28.46p 27.02p 27.74p 3708863
27/06/2023 28.54p 28.85p 27.58p 27.66p 3482028
26/06/2023 28.36p 28.44p 27.00p 28.04p 8818258
23/06/2023 27.76p 28.42p 27.58p 28.08p 4452524
22/06/2023 28.72p 29.84p 27.28p 28.26p 11875161
21/06/2023 28.48p 28.98p 27.02p 28.80p 11820382
20/06/2023 27.88p 28.68p 27.08p 28.68p 8495861
19/06/2023 25.60p 27.58p 25.02p 27.58p 8095121
16/06/2023 25.60p 25.60p 24.66p 25.40p 31714068
15/06/2023 25.20p 25.66p 24.80p 25.28p 3923747
14/06/2023 25.94p 26.20p 24.76p 25.14p 5766099
13/06/2023 25.26p 26.86p 24.82p 25.28p 4691090
12/06/2023 26.66p 26.86p 24.78p 25.02p 5167590
09/06/2023 25.00p 26.90p 25.00p 25.72p 2323760
08/06/2023 25.50p 26.78p 25.50p 25.74p 2238938
07/06/2023 25.60p 26.62p 25.52p 26.62p 4079542
06/06/2023 25.28p 25.90p 24.76p 25.52p 4877537
05/06/2023 26.48p 26.70p 24.30p 26.02p 1950717
02/06/2023 24.74p 25.96p 23.81p 25.78p 3229892
01/06/2023 24.44p 25.98p 23.94p 24.40p 3388552

*Close Price adjusted for both dividends and splits