Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
31/05/2023 25.26p 26.44p 24.32p 24.84p 7903068
30/05/2023 25.52p 26.08p 25.02p 25.14p 3535608
26/05/2023 25.50p 26.30p 24.82p 25.68p 4624569
25/05/2023 25.40p 25.40p 24.56p 24.56p 4309935
24/05/2023 25.08p 25.74p 23.96p 25.40p 3837858
23/05/2023 23.94p 25.62p 23.94p 25.00p 4490285
22/05/2023 24.60p 25.84p 24.00p 24.90p 3939098
19/05/2023 24.16p 25.36p 24.16p 24.80p 6213375
18/05/2023 21.92p 24.72p 21.92p 24.48p 6275838
17/05/2023 22.64p 22.90p 21.82p 22.80p 3162631
16/05/2023 23.46p 23.86p 22.54p 22.60p 2964204
15/05/2023 23.80p 23.88p 22.80p 23.46p 4986478
12/05/2023 24.16p 24.49p 23.80p 23.80p 3672580
11/05/2023 25.88p 25.88p 24.02p 24.26p 5166199
10/05/2023 25.84p 26.40p 24.76p 24.98p 3489534
09/05/2023 26.50p 26.64p 25.62p 26.10p 2527784
05/05/2023 24.50p 26.36p 24.50p 26.34p 3694464
04/05/2023 26.42p 26.88p 25.44p 25.58p 3046797
03/05/2023 26.00p 26.74p 25.66p 26.26p 6461088
02/05/2023 26.36p 28.34p 26.36p 26.50p 4631026
28/04/2023 26.92p 27.96p 26.36p 27.96p 7373333
27/04/2023 26.88p 27.48p 26.40p 26.70p 7678381
26/04/2023 27.38p 28.20p 26.88p 27.24p 6732323
25/04/2023 28.74p 28.74p 27.40p 27.40p 4495771
24/04/2023 28.22p 29.28p 28.04p 28.40p 2429130
21/04/2023 28.94p 29.80p 28.26p 28.64p 4434041
20/04/2023 29.34p 29.80p 28.74p 28.74p 4245320
19/04/2023 30.32p 30.33p 29.42p 29.66p 4432459
18/04/2023 30.34p 30.84p 30.02p 30.66p 4164585
17/04/2023 29.18p 31.52p 29.18p 30.28p 2696559
14/04/2023 31.22p 31.94p 30.34p 30.50p 4241447
13/04/2023 30.54p 31.32p 29.68p 31.28p 5288074
12/04/2023 30.70p 31.92p 28.50p 30.42p 10448433
11/04/2023 32.50p 33.98p 32.30p 32.36p 5714145
06/04/2023 32.52p 33.36p 32.42p 32.84p 4712577
05/04/2023 33.98p 33.98p 32.56p 32.86p 4123579
04/04/2023 32.72p 33.52p 32.72p 33.14p 3774387
03/04/2023 33.06p 33.82p 32.06p 33.44p 7967946
31/03/2023 31.34p 31.56p 30.44p 31.54p 4469587
30/03/2023 27.92p 31.04p 27.92p 31.02p 4911454
29/03/2023 29.50p 30.10p 29.20p 29.30p 3278955
28/03/2023 29.26p 29.46p 28.32p 29.36p 4143646
27/03/2023 28.22p 28.84p 27.54p 28.58p 3145303
24/03/2023 29.20p 29.54p 27.24p 28.22p 6271160
23/03/2023 29.14p 30.02p 29.14p 29.64p 2615103
22/03/2023 29.42p 29.90p 28.58p 29.60p 8788940
21/03/2023 26.88p 29.26p 26.88p 29.26p 5351614
20/03/2023 28.56p 29.92p 25.94p 27.60p 8802184
17/03/2023 29.90p 30.94p 28.56p 28.94p 8496132
16/03/2023 29.70p 30.17p 28.32p 29.00p 5950968
15/03/2023 32.42p 32.42p 29.08p 29.38p 12144066
14/03/2023 32.00p 32.52p 30.54p 32.36p 8178089
13/03/2023 34.50p 34.50p 31.70p 32.00p 8411890
10/03/2023 31.16p 34.48p 31.00p 34.38p 6412752
09/03/2023 31.00p 33.28p 30.18p 32.74p 8156159
08/03/2023 34.56p 35.54p 31.16p 31.50p 11419572
07/03/2023 35.08p 35.83p 34.08p 34.26p 6282206
06/03/2023 34.60p 35.06p 33.78p 34.94p 4899673
03/03/2023 33.50p 34.38p 33.42p 33.96p 5195975
02/03/2023 34.14p 34.67p 33.70p 33.74p 2409950
01/03/2023 36.00p 36.00p 33.30p 34.30p 4534356
28/02/2023 35.48p 35.70p 34.60p 34.98p 3258649
27/02/2023 34.16p 35.46p 33.28p 35.38p 5504607
24/02/2023 33.30p 33.95p 33.30p 33.78p 2881145
23/02/2023 32.10p 34.00p 32.02p 33.30p 3315872
22/02/2023 33.36p 33.84p 32.86p 32.94p 3151818
21/02/2023 34.00p 34.20p 33.22p 34.00p 5290281
20/02/2023 34.30p 34.36p 33.39p 34.12p 4472118
17/02/2023 34.00p 34.44p 33.32p 33.44p 6343246
16/02/2023 33.84p 34.92p 33.72p 34.72p 4212137
15/02/2023 34.00p 34.44p 33.60p 33.66p 5190034
14/02/2023 35.30p 36.16p 33.56p 34.36p 6256561
13/02/2023 35.08p 36.00p 34.70p 35.22p 2229777
10/02/2023 35.46p 36.52p 34.92p 35.90p 4895118
09/02/2023 36.40p 36.82p 35.28p 35.38p 5395528
08/02/2023 35.32p 36.46p 34.50p 35.98p 9798274
07/02/2023 34.50p 35.20p 33.92p 34.34p 6191041
06/02/2023 35.30p 35.57p 33.60p 33.96p 9296118
03/02/2023 34.86p 35.84p 34.22p 35.58p 7249576
02/02/2023 35.78p 36.10p 33.84p 34.68p 7541875
01/02/2023 36.30p 36.46p 34.98p 34.98p 6224501
31/01/2023 36.50p 36.78p 35.49p 36.14p 8845082
30/01/2023 37.22p 38.16p 36.52p 36.90p 9590037
27/01/2023 37.00p 39.10p 37.00p 38.16p 7181758
26/01/2023 37.72p 38.74p 37.50p 37.92p 6863888
25/01/2023 36.70p 38.50p 35.94p 38.50p 8725694
24/01/2023 37.62p 37.62p 36.20p 36.36p 4213377
23/01/2023 37.24p 38.68p 37.20p 37.50p 2970635
20/01/2023 37.40p 37.96p 37.10p 37.34p 2975783
19/01/2023 38.54p 39.06p 36.52p 36.82p 6073250
18/01/2023 39.00p 39.71p 38.60p 39.04p 4758255
17/01/2023 37.86p 39.48p 37.61p 39.00p 4255081
16/01/2023 37.76p 38.89p 37.62p 38.44p 5300002
13/01/2023 37.00p 38.22p 36.38p 37.82p 5459594
12/01/2023 35.40p 36.76p 35.40p 36.70p 5054172
11/01/2023 35.36p 36.16p 35.22p 35.30p 3095244
10/01/2023 35.00p 35.88p 34.90p 35.26p 3499237
09/01/2023 35.10p 36.90p 35.10p 35.34p 4857682
06/01/2023 35.64p 36.24p 35.34p 35.50p 3848782
05/01/2023 37.04p 37.04p 35.10p 35.88p 4651465
04/01/2023 36.20p 36.32p 35.02p 35.34p 4921042
03/01/2023 37.02p 38.50p 36.14p 36.34p 3465529
30/12/2022 38.00p 38.00p 36.90p 36.92p 1730028
29/12/2022 38.66p 38.66p 36.92p 37.92p 2780784
28/12/2022 38.76p 38.76p 37.71p 37.84p 2697938
23/12/2022 37.56p 38.56p 37.32p 37.70p 1273382

*Close Price adjusted for both dividends and splits