Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/12/2020 32.30p 32.85p 30.71p 31.57p 14197647
02/12/2020 29.95p 31.03p 28.81p 30.94p 12279493
01/12/2020 27.00p 30.39p 25.21p 28.88p 20456752
30/11/2020 29.00p 29.55p 27.44p 27.87p 14191516
27/11/2020 30.80p 31.01p 28.98p 28.98p 17998108
26/11/2020 32.75p 32.92p 28.10p 30.79p 33047104
25/11/2020 36.88p 37.49p 30.01p 32.15p 42066276
24/11/2020 30.90p 35.22p 30.00p 33.82p 50565208
23/11/2020 26.39p 30.30p 26.04p 29.85p 27238884
20/11/2020 25.01p 25.90p 24.96p 25.37p 11066473
19/11/2020 25.64p 27.02p 24.57p 24.75p 7836329
18/11/2020 24.75p 26.12p 24.48p 25.64p 15999414
17/11/2020 25.08p 26.14p 24.64p 25.06p 17557206
16/11/2020 22.13p 25.21p 22.13p 24.82p 21042180
13/11/2020 23.00p 23.86p 22.16p 22.63p 15709713
12/11/2020 23.20p 24.81p 23.20p 24.05p 16054151
10/11/2020 19.48p 22.86p 19.00p 21.29p 25224860
09/11/2020 19.40p 21.00p 18.17p 20.37p 18946232
06/11/2020 18.40p 18.94p 17.65p 18.11p 7184751
05/11/2020 19.24p 19.68p 18.34p 18.37p 5549835
04/11/2020 18.93p 19.60p 18.50p 19.16p 4569245
03/11/2020 18.57p 19.45p 18.53p 18.74p 8170709
02/11/2020 20.00p 20.00p 18.00p 18.92p 10039144
30/10/2020 18.69p 20.49p 18.69p 20.09p 5972779
29/10/2020 19.10p 19.44p 18.28p 19.18p 8445648
28/10/2020 19.12p 19.70p 18.04p 19.18p 15931283
27/10/2020 21.10p 21.18p 19.10p 19.49p 13222239
26/10/2020 20.99p 21.18p 19.83p 20.52p 15068792
23/10/2020 19.80p 22.39p 19.53p 21.63p 24425900
22/10/2020 20.79p 21.39p 18.66p 19.80p 17365660
21/10/2020 15.88p 24.02p 15.88p 20.52p 69249648
20/10/2020 18.00p 18.00p 16.46p 16.51p 9830943
19/10/2020 16.37p 18.24p 16.20p 17.67p 16822548
16/10/2020 16.00p 16.70p 15.73p 15.90p 6246820
15/10/2020 16.65p 16.88p 15.73p 16.15p 14273324
14/10/2020 17.80p 17.80p 16.66p 17.23p 5346407
13/10/2020 17.30p 17.93p 15.80p 17.14p 10697204
12/10/2020 18.92p 18.98p 17.30p 17.30p 8465026
09/10/2020 18.40p 18.93p 17.61p 18.65p 10486542
08/10/2020 18.00p 18.71p 17.29p 18.14p 16651236
07/10/2020 18.00p 18.00p 16.34p 17.37p 13370807
06/10/2020 15.34p 18.42p 15.34p 17.64p 28403784
05/10/2020 15.00p 15.50p 14.06p 15.28p 13986084
02/10/2020 14.50p 14.50p 13.42p 14.30p 14631844
01/10/2020 15.06p 15.59p 14.03p 14.52p 17729384
30/09/2020 15.90p 15.90p 15.17p 15.28p 4575235
29/09/2020 16.06p 16.55p 15.25p 15.28p 8144782
28/09/2020 15.67p 16.48p 15.67p 16.28p 6287831
25/09/2020 15.75p 16.30p 15.40p 15.66p 7762934
24/09/2020 16.26p 16.26p 15.11p 15.66p 7415354
23/09/2020 16.78p 16.95p 16.00p 16.26p 9154722
22/09/2020 15.94p 17.92p 15.24p 16.79p 15713762
21/09/2020 16.80p 16.80p 15.11p 15.34p 15521396
18/09/2020 18.92p 19.30p 16.52p 16.92p 14974192
17/09/2020 17.32p 18.50p 17.06p 18.43p 16034309
16/09/2020 17.19p 17.72p 15.81p 17.50p 20010832
15/09/2020 15.00p 16.34p 14.52p 15.56p 13561653
14/09/2020 16.30p 16.85p 14.88p 15.23p 14658579
11/09/2020 16.37p 16.88p 15.85p 16.09p 12889948
10/09/2020 16.38p 17.93p 15.87p 16.69p 21055516
09/09/2020 18.39p 18.99p 14.50p 16.04p 48501960
08/09/2020 21.00p 21.00p 19.10p 19.44p 8378017
07/09/2020 19.60p 20.48p 19.60p 20.12p 7408296
04/09/2020 20.23p 20.94p 20.08p 20.44p 8166469
03/09/2020 19.59p 23.00p 19.42p 20.30p 10651355
02/09/2020 22.00p 22.15p 19.75p 19.90p 11307025
01/09/2020 20.21p 22.54p 20.19p 21.48p 12636956
28/08/2020 21.49p 21.99p 20.24p 20.52p 11367012
27/08/2020 21.82p 22.14p 21.22p 21.22p 5094601
26/08/2020 23.00p 23.12p 21.81p 22.00p 7159440
25/08/2020 23.81p 23.81p 22.73p 22.91p 5398351
24/08/2020 23.00p 23.65p 21.94p 23.10p 9742592
21/08/2020 23.55p 23.98p 21.61p 22.47p 20306450
20/08/2020 25.00p 25.00p 23.00p 23.43p 12106021
19/08/2020 24.88p 25.00p 24.09p 25.00p 6020139
18/08/2020 24.53p 25.60p 24.15p 24.42p 6154306
14/08/2020 26.70p 26.70p 24.57p 25.23p 7397563
13/08/2020 26.48p 26.87p 25.31p 25.61p 8869291
12/08/2020 25.88p 26.89p 25.84p 26.49p 8022421

*Close Price adjusted for both dividends and splits