Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/09/2021 47.00p 49.00p 45.30p 47.43p 20586336
14/09/2021 44.13p 46.00p 43.10p 45.00p 12236267
13/09/2021 40.49p 43.62p 40.47p 43.62p 10163350
10/09/2021 40.20p 41.00p 39.88p 40.28p 6204438
09/09/2021 41.50p 41.64p 40.27p 40.39p 6172122
08/09/2021 44.00p 44.00p 41.61p 41.63p 5733865
07/09/2021 42.90p 43.69p 41.94p 42.28p 5990160
06/09/2021 43.99p 44.50p 42.71p 42.71p 6397209
03/09/2021 44.90p 45.74p 44.24p 44.24p 3264449
02/09/2021 43.17p 45.35p 43.00p 45.18p 4774421
01/09/2021 45.33p 45.58p 44.07p 44.51p 3659087
31/08/2021 45.00p 45.74p 44.51p 44.57p 5540771
30/08/2021 44.30p 46.00p 44.30p 45.43p 4760482
27/08/2021 44.30p 46.00p 44.30p 45.43p 4760482
26/08/2021 45.97p 46.12p 44.17p 44.22p 4227760
25/08/2021 45.20p 46.27p 44.71p 45.55p 4461611
24/08/2021 43.64p 45.24p 43.56p 44.73p 5617368
23/08/2021 41.76p 43.88p 41.41p 43.02p 7768250
20/08/2021 41.36p 42.64p 40.54p 41.41p 7637606
19/08/2021 42.60p 43.93p 40.76p 42.02p 10667864
18/08/2021 44.34p 45.20p 43.92p 44.25p 5754072
17/08/2021 45.00p 45.66p 44.16p 44.66p 6679526
16/08/2021 46.23p 46.32p 44.90p 45.70p 4628244
13/08/2021 47.00p 47.71p 46.66p 46.66p 2539645
12/08/2021 47.10p 48.43p 46.96p 47.70p 5232537
11/08/2021 46.99p 48.80p 46.55p 46.77p 2900502
10/08/2021 47.31p 47.81p 46.22p 47.47p 3974636
09/08/2021 46.81p 46.81p 45.47p 46.65p 4507105
06/08/2021 47.11p 47.85p 46.13p 47.42p 4962223
05/08/2021 44.62p 46.94p 43.78p 46.94p 5333803
04/08/2021 45.40p 46.89p 44.62p 45.59p 6111476
03/08/2021 45.20p 47.38p 44.41p 46.27p 6824870
02/08/2021 45.25p 48.25p 45.25p 45.74p 8376616
30/07/2021 45.20p 47.16p 44.84p 44.84p 6836868
29/07/2021 48.00p 48.37p 46.50p 46.71p 5593014
28/07/2021 46.80p 48.41p 46.71p 47.20p 10173668
27/07/2021 49.00p 49.16p 46.87p 47.15p 3945853
26/07/2021 45.00p 48.77p 44.32p 48.56p 7053502
23/07/2021 47.52p 48.08p 46.27p 46.28p 5360018
22/07/2021 47.64p 48.82p 45.82p 46.07p 7796748
21/07/2021 45.20p 47.37p 43.90p 46.77p 9625543
20/07/2021 43.63p 45.19p 43.13p 44.33p 11773163
19/07/2021 46.45p 46.45p 43.47p 43.63p 14654569
16/07/2021 48.14p 50.10p 46.76p 47.02p 11256399
15/07/2021 50.70p 50.98p 46.59p 47.33p 21381026
14/07/2021 51.04p 54.20p 51.04p 52.16p 7103686
13/07/2021 52.64p 53.66p 51.14p 51.22p 7363280
12/07/2021 53.94p 54.30p 51.70p 52.48p 5906844
09/07/2021 53.50p 54.56p 52.68p 54.36p 7184762
08/07/2021 53.74p 54.52p 51.84p 53.18p 12259552
07/07/2021 57.50p 61.74p 52.98p 54.32p 21573036
06/07/2021 60.50p 61.82p 56.80p 57.48p 15770256
05/07/2021 58.88p 60.42p 58.86p 60.12p 5407949
02/07/2021 60.90p 60.94p 59.54p 60.18p 8310115
01/07/2021 59.74p 62.03p 59.30p 60.28p 8322519
30/06/2021 61.72p 61.72p 58.20p 59.46p 10668013
29/06/2021 59.94p 61.11p 59.05p 60.20p 7029275
28/06/2021 63.00p 63.00p 60.04p 60.22p 9452056
25/06/2021 62.90p 64.08p 61.96p 62.54p 8005284
24/06/2021 64.08p 64.64p 62.50p 62.80p 8592381
23/06/2021 62.94p 64.94p 61.14p 64.10p 13058714
22/06/2021 63.72p 63.72p 61.04p 61.60p 9617642
21/06/2021 60.46p 62.06p 58.74p 61.10p 9779272
18/06/2021 61.24p 61.66p 58.28p 60.48p 22417028
17/06/2021 63.84p 65.98p 61.30p 61.68p 16928200
16/06/2021 65.28p 66.22p 63.56p 64.94p 15719851
15/06/2021 64.84p 65.78p 62.50p 64.36p 14702874
14/06/2021 59.92p 65.78p 59.86p 64.84p 22059976
11/06/2021 58.00p 60.40p 57.58p 59.68p 8781320
10/06/2021 60.00p 60.12p 58.00p 58.50p 7485697
09/06/2021 59.84p 60.83p 58.38p 60.00p 11017284
08/06/2021 58.70p 59.86p 57.12p 58.28p 6458255
07/06/2021 59.50p 59.81p 57.46p 59.00p 7611400
04/06/2021 58.32p 61.87p 58.32p 59.70p 11942637
03/06/2021 57.96p 60.32p 57.30p 59.12p 19228528
02/06/2021 55.96p 58.64p 55.96p 57.22p 10762327
01/06/2021 51.30p 58.18p 51.30p 55.96p 29551510
31/05/2021 51.50p 51.62p 49.43p 51.30p 9526365
28/05/2021 51.50p 51.62p 49.43p 51.30p 9526365
27/05/2021 51.30p 51.64p 50.17p 50.30p 12172389
26/05/2021 50.50p 51.28p 49.65p 51.10p 3687786
25/05/2021 50.44p 51.50p 49.86p 49.97p 6003098
24/05/2021 52.52p 52.88p 50.38p 50.50p 6123851
21/05/2021 50.14p 52.46p 49.81p 52.24p 6872084
20/05/2021 53.90p 54.72p 50.37p 51.08p 8348218
19/05/2021 52.94p 53.24p 50.84p 52.20p 12325865
18/05/2021 56.00p 56.00p 52.83p 53.78p 7977417
17/05/2021 52.00p 54.92p 51.51p 53.94p 15512566
14/05/2021 52.36p 55.62p 51.68p 54.02p 7727540
13/05/2021 54.20p 54.20p 51.08p 52.92p 10822151
12/05/2021 53.58p 55.55p 52.18p 54.76p 8259026
11/05/2021 54.00p 54.61p 51.53p 53.56p 9753671
10/05/2021 56.00p 57.00p 54.36p 54.68p 16255945
07/05/2021 57.20p 57.74p 54.94p 55.80p 20920228
06/05/2021 57.00p 57.10p 55.20p 56.28p 9524477
05/05/2021 54.20p 56.50p 54.20p 55.94p 9536055
04/05/2021 55.50p 56.20p 53.54p 53.96p 9640750
03/05/2021 56.32p 57.58p 53.78p 54.10p 30662941
30/04/2021 56.32p 57.58p 53.78p 54.10p 30662940
29/04/2021 51.30p 57.72p 49.75p 56.18p 36207480
28/04/2021 50.00p 50.00p 48.40p 49.67p 6051437
27/04/2021 49.00p 49.70p 47.74p 48.97p 5817401
26/04/2021 45.79p 49.00p 45.51p 48.34p 7069183
23/04/2021 47.64p 48.09p 46.04p 46.99p 3255953
22/04/2021 47.00p 47.71p 45.53p 47.21p 4782141
21/04/2021 46.00p 47.16p 45.04p 46.79p 6598347
20/04/2021 49.60p 49.60p 45.53p 46.33p 9556694
19/04/2021 47.20p 48.57p 46.71p 47.39p 4622649
16/04/2021 48.50p 50.08p 47.43p 47.73p 7255911
15/04/2021 50.00p 51.50p 48.39p 49.07p 11204080
14/04/2021 46.50p 49.99p 45.84p 49.64p 12107031
13/04/2021 46.00p 46.00p 44.57p 45.38p 8123401
12/04/2021 47.79p 47.79p 43.95p 46.09p 14319956
09/04/2021 48.50p 48.50p 45.96p 46.92p 11473503
08/04/2021 49.35p 49.77p 47.19p 47.68p 8093264
07/04/2021 50.04p 50.42p 47.62p 47.95p 10032786
06/04/2021 49.42p 51.28p 48.69p 49.96p 9186461
02/04/2021 47.99p 50.28p 46.65p 49.13p 14983007
01/04/2021 47.99p 50.28p 46.65p 49.13p 14983007
31/03/2021 48.24p 50.48p 47.21p 47.21p 13764999
30/03/2021 49.71p 52.20p 45.88p 47.58p 13008309
29/03/2021 51.12p 51.12p 48.74p 49.34p 5685389
26/03/2021 51.02p 52.40p 50.24p 50.24p 9714126
25/03/2021 51.70p 51.70p 47.24p 49.90p 13037897
24/03/2021 47.90p 52.51p 45.18p 51.94p 22287768
23/03/2021 53.82p 54.00p 47.44p 48.95p 34311668
22/03/2021 56.26p 56.62p 52.22p 53.50p 15548948
19/03/2021 53.50p 58.32p 52.13p 56.26p 21039448
18/03/2021 52.00p 59.90p 50.20p 55.60p 32352782
17/03/2021 59.44p 60.00p 54.60p 55.50p 26295688
16/03/2021 58.96p 60.42p 56.25p 59.44p 20464584
15/03/2021 61.84p 65.82p 59.72p 60.48p 38885116
12/03/2021 55.00p 61.54p 54.38p 60.82p 36922812
11/03/2021 54.00p 55.46p 52.96p 55.20p 58530704
10/03/2021 52.00p 54.63p 51.16p 52.92p 25265684
09/03/2021 53.00p 55.68p 51.39p 51.96p 18497038
08/03/2021 52.76p 57.32p 51.06p 52.92p 29017354
05/03/2021 46.25p 53.76p 46.22p 50.82p 35755360
04/03/2021 44.60p 46.85p 43.29p 46.28p 20869672
03/03/2021 44.50p 46.00p 43.40p 44.32p 13104641
02/03/2021 44.36p 46.09p 43.36p 45.30p 13528699
01/03/2021 45.40p 45.85p 43.37p 45.32p 12562267
26/02/2021 43.17p 47.09p 42.48p 43.92p 32491776
25/02/2021 40.12p 45.34p 39.38p 43.88p 33822120
24/02/2021 36.62p 40.71p 36.62p 40.43p 17036324
23/02/2021 36.25p 38.98p 35.92p 37.30p 20618616
22/02/2021 33.26p 36.32p 33.26p 36.19p 8761441
19/02/2021 34.50p 34.94p 33.33p 34.10p 6040835
18/02/2021 36.00p 36.44p 33.96p 35.25p 10235701
17/02/2021 34.12p 36.50p 33.92p 35.54p 15491577
16/02/2021 35.00p 35.08p 33.33p 34.12p 12957220
15/02/2021 31.00p 34.44p 31.00p 34.25p 17277156
12/02/2021 31.08p 31.18p 29.46p 31.05p 5636566
11/02/2021 31.13p 31.56p 30.28p 30.49p 5041781
10/02/2021 31.24p 31.47p 30.40p 31.02p 7564410
09/02/2021 29.31p 31.06p 29.04p 30.67p 12701077
08/02/2021 29.15p 29.83p 28.93p 29.71p 9091261
05/02/2021 28.73p 30.00p 28.27p 28.80p 8941156
04/02/2021 29.89p 30.00p 28.73p 28.73p 13293836
03/02/2021 28.67p 29.34p 27.85p 29.06p 11866714
02/02/2021 27.31p 27.97p 26.39p 27.46p 11487144
01/02/2021 26.63p 26.91p 25.60p 26.20p 8875539
29/01/2021 26.00p 27.79p 25.52p 25.72p 15742097
28/01/2021 27.00p 27.95p 22.61p 27.10p 39692524
27/01/2021 30.19p 31.46p 26.20p 27.44p 34407516
26/01/2021 31.02p 31.87p 30.55p 31.24p 5246984
25/01/2021 32.50p 33.58p 30.82p 31.06p 8556786
22/01/2021 33.75p 33.93p 31.37p 32.50p 13579707
21/01/2021 33.15p 34.27p 33.15p 33.90p 8681401
20/01/2021 33.64p 34.35p 33.00p 33.68p 7292979
19/01/2021 33.60p 34.25p 33.45p 33.90p 6299456
18/01/2021 33.60p 33.92p 32.65p 33.70p 3771964
15/01/2021 33.71p 34.65p 33.22p 33.24p 9867793
14/01/2021 33.60p 34.90p 33.51p 34.50p 9485824
13/01/2021 33.72p 34.99p 33.72p 34.00p 10731064
12/01/2021 33.00p 33.94p 33.00p 33.64p 10361225
11/01/2021 33.36p 34.07p 32.37p 33.00p 10854573
08/01/2021 32.50p 33.31p 32.16p 33.00p 16123667
07/01/2021 32.45p 32.98p 32.03p 32.35p 9275661
06/01/2021 32.95p 34.00p 31.80p 32.35p 23872416
05/01/2021 28.62p 32.21p 28.09p 32.21p 12422606
04/01/2021 29.90p 30.96p 28.64p 28.79p 9340802
31/12/2020 30.00p 30.00p 28.98p 29.58p 4958748
30/12/2020 30.40p 30.85p 29.72p 29.78p 5145509
29/12/2020 31.84p 32.88p 29.87p 29.87p 11179870
24/12/2020 30.87p 31.01p 30.15p 30.57p 5153708
23/12/2020 29.11p 31.30p 29.11p 30.15p 11493147
22/12/2020 29.55p 30.59p 28.87p 29.43p 5354422
21/12/2020 30.50p 30.50p 27.04p 29.45p 24504242
18/12/2020 31.72p 32.29p 31.19p 31.67p 7449516
17/12/2020 32.48p 33.10p 31.75p 31.75p 6250340
16/12/2020 31.60p 32.60p 31.33p 31.91p 6275998
15/12/2020 32.30p 32.30p 30.75p 31.78p 6118027
14/12/2020 32.60p 33.15p 31.50p 31.59p 9169662
11/12/2020 32.62p 33.57p 31.65p 31.65p 9405669
10/12/2020 32.13p 33.46p 31.32p 32.73p 12983044
09/12/2020 32.13p 33.56p 32.13p 32.35p 10550116
08/12/2020 33.00p 33.00p 31.55p 32.21p 11240651
07/12/2020 34.99p 34.99p 31.58p 33.10p 20407170
04/12/2020 32.30p 34.39p 32.01p 34.13p 23938824

*Close Price adjusted for both dividends and splits