Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/09/2018 234.30p 240.70p 232.50p 238.20p 5601212
31/08/2018 233.90p 236.06p 231.00p 232.90p 7328518
30/08/2018 228.60p 235.90p 226.70p 233.60p 5097894
29/08/2018 229.70p 234.90p 226.70p 229.00p 3322494
28/08/2018 230.50p 233.07p 228.30p 228.30p 3710237
24/08/2018 230.30p 233.00p 228.50p 229.20p 4074005
23/08/2018 228.10p 233.40p 227.40p 228.40p 4099275
22/08/2018 225.00p 228.50p 223.20p 226.00p 4621144
21/08/2018 218.60p 224.80p 217.50p 223.40p 3419993
20/08/2018 215.80p 222.61p 215.30p 219.90p 3481672
17/08/2018 214.50p 216.90p 212.50p 216.00p 3844250
16/08/2018 214.20p 221.80p 214.20p 216.50p 4752366
15/08/2018 225.20p 226.30p 211.90p 213.40p 6606916
14/08/2018 231.40p 231.40p 225.60p 225.60p 3359474
13/08/2018 229.30p 233.70p 228.10p 230.00p 3340579
10/08/2018 230.70p 231.00p 227.62p 230.50p 3568128
09/08/2018 230.00p 231.90p 227.08p 231.90p 5394533
08/08/2018 230.70p 235.00p 227.90p 231.50p 7576325
07/08/2018 221.10p 230.60p 221.10p 230.10p 7138424
06/08/2018 221.00p 224.80p 219.60p 221.20p 4098472
03/08/2018 222.20p 225.90p 219.80p 220.00p 4984921
02/08/2018 222.40p 223.20p 217.30p 219.60p 5596157
01/08/2018 226.00p 226.00p 217.05p 222.00p 6568829
31/07/2018 225.60p 229.30p 224.80p 226.50p 6632910
30/07/2018 224.30p 228.00p 223.20p 225.10p 5167452
27/07/2018 222.00p 227.00p 221.10p 226.10p 9592006
26/07/2018 226.70p 226.70p 219.20p 222.80p 5903047
25/07/2018 224.90p 227.00p 220.00p 223.70p 7268143
24/07/2018 215.50p 218.40p 213.40p 217.00p 6599210
23/07/2018 215.70p 219.81p 214.30p 215.70p 5360537
20/07/2018 217.00p 219.20p 214.50p 215.70p 6831330
19/07/2018 219.90p 220.00p 211.20p 218.10p 7102597
18/07/2018 217.90p 219.70p 215.10p 219.00p 6539689
17/07/2018 217.50p 220.70p 214.00p 219.00p 7920754
16/07/2018 231.90p 233.00p 217.20p 217.40p 12237786
13/07/2018 236.20p 236.60p 229.90p 232.10p 7441561
12/07/2018 233.30p 240.20p 231.00p 235.00p 7214007
11/07/2018 240.10p 242.50p 232.10p 236.60p 8622116
10/07/2018 238.90p 247.81p 238.37p 242.10p 11993443
09/07/2018 230.70p 240.27p 229.45p 237.50p 10379193
06/07/2018 229.20p 230.00p 223.40p 228.80p 8556123
05/07/2018 232.20p 239.10p 227.70p 229.20p 7403120
04/07/2018 233.90p 234.20p 226.80p 229.90p 4779326
03/07/2018 238.20p 242.10p 225.30p 233.40p 12819969
02/07/2018 241.40p 243.10p 234.70p 235.40p 7616032
29/06/2018 245.20p 246.60p 240.50p 245.00p 8382764
28/06/2018 249.80p 252.90p 235.54p 243.80p 18929858
27/06/2018 234.20p 250.56p 233.00p 250.40p 13280065
26/06/2018 233.50p 237.67p 229.70p 231.70p 6526519
25/06/2018 235.70p 238.00p 231.40p 231.90p 7949061
22/06/2018 227.90p 237.60p 227.90p 236.70p 17343040
21/06/2018 229.00p 229.90p 225.10p 227.30p 5233064
20/06/2018 231.20p 236.10p 228.00p 228.00p 10134311
19/06/2018 228.40p 231.20p 225.50p 228.70p 7045707
18/06/2018 225.70p 232.77p 223.30p 231.00p 8872469
15/06/2018 242.20p 243.00p 228.00p 228.00p 13200430
14/06/2018 242.10p 243.90p 239.30p 242.50p 7058555
13/06/2018 243.50p 245.70p 240.60p 243.10p 5389677
12/06/2018 248.10p 250.00p 244.10p 244.50p 5622889
11/06/2018 245.00p 249.40p 244.10p 246.50p 8956301
08/06/2018 251.30p 252.10p 244.50p 245.40p 6592430
07/06/2018 250.10p 254.30p 250.10p 253.10p 9299364
06/06/2018 252.70p 255.40p 246.90p 250.00p 12660904
05/06/2018 253.10p 257.90p 246.20p 247.60p 7080259
04/06/2018 258.30p 261.00p 251.70p 254.20p 8289943
01/06/2018 251.30p 261.90p 250.90p 257.80p 7486591
31/05/2018 252.00p 255.00p 247.60p 252.50p 8797876
30/05/2018 237.90p 249.60p 237.30p 249.60p 8594516
29/05/2018 230.30p 242.70p 227.70p 238.20p 10981917
25/05/2018 243.10p 245.60p 234.37p 234.40p 11112408
24/05/2018 261.60p 264.02p 243.55p 244.40p 11860045
23/05/2018 268.40p 268.70p 255.70p 258.90p 11088393
22/05/2018 276.10p 277.40p 270.30p 273.10p 7707088
21/05/2018 276.10p 279.35p 273.00p 275.00p 6672218
18/05/2018 269.90p 276.64p 266.98p 276.00p 8951602
17/05/2018 255.80p 270.90p 255.00p 269.80p 11827323
16/05/2018 250.00p 257.80p 249.00p 254.50p 13699162
15/05/2018 239.70p 247.10p 238.70p 246.00p 9407259
14/05/2018 239.30p 241.10p 235.20p 240.20p 6987437
11/05/2018 234.10p 241.80p 232.80p 240.60p 11082778
10/05/2018 237.00p 239.10p 232.10p 233.40p 6510100
09/05/2018 232.00p 239.67p 230.70p 235.00p 16487742
08/05/2018 231.50p 238.00p 225.30p 225.30p 12291578
04/05/2018 229.70p 231.50p 226.60p 226.90p 5132250
03/05/2018 234.70p 235.90p 226.90p 227.10p 5163414
02/05/2018 227.80p 237.90p 227.74p 234.00p 9278213
01/05/2018 226.80p 229.90p 223.40p 227.30p 4333982
30/04/2018 225.90p 230.00p 223.70p 227.70p 7863866
27/04/2018 233.00p 234.30p 225.10p 225.80p 6650157
26/04/2018 230.10p 234.70p 229.00p 232.70p 8839145
25/04/2018 235.00p 236.15p 225.20p 229.00p 8570124
24/04/2018 235.00p 239.98p 234.20p 238.70p 9211431
23/04/2018 231.00p 234.80p 229.60p 233.40p 7426496
20/04/2018 232.00p 232.90p 227.66p 231.00p 10455769
19/04/2018 224.90p 232.02p 223.50p 231.60p 9586070
18/04/2018 214.80p 224.54p 214.24p 223.20p 8013897
17/04/2018 216.10p 217.91p 211.80p 212.90p 8677214
16/04/2018 220.00p 220.00p 211.90p 215.50p 9311785
13/04/2018 216.60p 221.20p 214.20p 220.30p 7759411
12/04/2018 218.90p 221.54p 214.30p 216.00p 9206775
11/04/2018 205.00p 221.30p 204.00p 218.60p 18524484
10/04/2018 202.00p 206.00p 200.66p 204.50p 11609833
09/04/2018 202.00p 202.65p 198.40p 199.90p 4603775
06/04/2018 203.10p 205.75p 200.20p 201.70p 5423157
05/04/2018 197.85p 205.40p 196.32p 204.50p 8751204
04/04/2018 191.60p 194.90p 187.60p 193.15p 6490024
03/04/2018 192.95p 195.40p 189.60p 191.40p 6053785
29/03/2018 190.55p 197.45p 190.15p 196.00p 7957141
28/03/2018 194.00p 194.00p 188.60p 189.10p 6717213
27/03/2018 195.60p 200.20p 193.20p 195.85p 6948247
26/03/2018 195.60p 197.75p 191.20p 191.80p 5958979
23/03/2018 188.65p 195.35p 185.30p 195.05p 7714647
22/03/2018 193.95p 198.95p 186.85p 189.75p 10835460
21/03/2018 187.50p 194.85p 185.80p 194.70p 10193978
20/03/2018 183.60p 188.15p 183.00p 187.35p 7793254
19/03/2018 186.00p 187.90p 181.05p 182.55p 8594385
16/03/2018 180.20p 187.65p 177.25p 186.95p 11884514
15/03/2018 180.70p 183.53p 179.10p 180.50p 5696580
14/03/2018 186.10p 188.05p 179.55p 180.00p 7794466
13/03/2018 188.95p 193.15p 185.90p 186.35p 6128690
12/03/2018 192.00p 194.50p 186.75p 188.65p 5633611
09/03/2018 187.25p 192.05p 183.60p 191.20p 7799416
08/03/2018 185.15p 188.60p 183.86p 188.10p 3437866
07/03/2018 185.50p 187.45p 183.00p 186.20p 6487639
06/03/2018 184.40p 189.55p 180.10p 187.20p 9220457
05/03/2018 177.25p 183.25p 176.78p 182.75p 6450367
02/03/2018 181.95p 183.40p 175.30p 176.20p 6877995
01/03/2018 181.15p 183.85p 178.30p 182.35p 8101190
28/02/2018 185.90p 187.30p 180.60p 181.80p 9994452
27/02/2018 190.10p 191.85p 186.70p 187.25p 7684441
26/02/2018 192.95p 193.55p 186.05p 189.00p 6727197
23/02/2018 186.05p 191.60p 184.50p 190.85p 6680838
22/02/2018 179.25p 187.00p 176.40p 186.65p 10332570
21/02/2018 180.30p 185.40p 178.90p 181.00p 6444428
20/02/2018 179.65p 184.90p 178.35p 181.95p 7823410
19/02/2018 176.90p 180.55p 175.87p 178.75p 5481236
16/02/2018 175.10p 176.85p 171.55p 175.60p 7561571
15/02/2018 178.40p 181.81p 171.40p 173.10p 13342435
14/02/2018 176.40p 178.30p 169.25p 174.00p 14531515
13/02/2018 178.00p 179.80p 174.30p 175.05p 7096836
12/02/2018 178.00p 182.70p 175.75p 177.20p 9401175
09/02/2018 179.20p 181.95p 174.00p 175.45p 9754683
08/02/2018 184.55p 187.00p 179.60p 181.05p 13376872
07/02/2018 183.50p 195.37p 183.05p 186.00p 16183882
06/02/2018 183.55p 189.80p 180.55p 183.50p 12619589
05/02/2018 194.80p 195.33p 188.00p 188.85p 10262423
02/02/2018 204.80p 207.30p 195.20p 196.00p 8976588
01/02/2018 201.80p 208.26p 200.00p 201.10p 9140498
31/01/2018 200.70p 205.09p 199.25p 199.75p 7861475
30/01/2018 209.30p 209.30p 198.15p 202.40p 11957541
29/01/2018 219.90p 221.51p 210.40p 210.40p 8847576
26/01/2018 224.10p 225.41p 218.14p 218.50p 6939016
25/01/2018 226.10p 230.30p 224.10p 225.00p 8723792
24/01/2018 221.90p 228.40p 221.90p 226.00p 6880560
23/01/2018 217.90p 226.69p 217.90p 221.20p 15554448
22/01/2018 212.30p 217.80p 211.50p 217.00p 6116641
19/01/2018 214.90p 218.35p 212.00p 212.60p 10782995
18/01/2018 221.30p 224.64p 215.90p 218.10p 8440570
17/01/2018 225.10p 226.40p 222.20p 222.90p 7292466
16/01/2018 232.90p 233.90p 226.60p 228.40p 8363725
15/01/2018 236.60p 236.80p 229.50p 232.20p 9140989
12/01/2018 228.80p 235.60p 225.80p 234.30p 12356739
11/01/2018 218.50p 229.80p 215.50p 229.80p 14736002
10/01/2018 228.50p 230.00p 216.90p 219.50p 13341574
09/01/2018 222.60p 224.30p 216.60p 221.30p 7582764
08/01/2018 221.00p 223.50p 219.40p 220.20p 6236423
05/01/2018 218.00p 221.36p 216.90p 220.40p 10091136
04/01/2018 219.60p 221.60p 216.90p 218.00p 14144775
03/01/2018 205.30p 214.88p 205.30p 213.50p 10194089
02/01/2018 207.00p 210.64p 203.60p 205.00p 7456545
29/12/2017 206.00p 206.76p 204.30p 206.60p 2681722
28/12/2017 205.80p 207.31p 202.30p 205.40p 5278186
27/12/2017 202.00p 208.40p 192.20p 205.00p 6688981
22/12/2017 201.90p 205.35p 200.20p 200.20p 9899155
21/12/2017 192.20p 202.30p 190.80p 202.10p 14179981
20/12/2017 184.20p 193.00p 183.52p 192.90p 13005399
19/12/2017 183.70p 186.50p 182.00p 182.50p 7203217
18/12/2017 183.60p 188.10p 181.40p 184.10p 11705786
15/12/2017 186.50p 189.30p 182.00p 182.00p 13917604
14/12/2017 189.20p 190.00p 184.80p 186.10p 8045015
13/12/2017 194.90p 195.80p 190.00p 190.00p 11758957
12/12/2017 191.20p 197.10p 189.93p 194.90p 12697656
11/12/2017 183.00p 190.70p 181.70p 190.20p 8470822
08/12/2017 180.30p 185.00p 178.80p 182.70p 6815795
07/12/2017 181.00p 183.57p 176.80p 179.50p 8013068
06/12/2017 186.40p 186.85p 180.10p 181.50p 9947013
05/12/2017 186.80p 190.80p 185.90p 187.60p 15185938
04/12/2017 185.20p 185.20p 181.30p 183.30p 6722074
01/12/2017 178.40p 187.20p 177.50p 184.20p 16003674
30/11/2017 175.40p 182.80p 172.97p 178.50p 16335283
29/11/2017 172.90p 177.50p 169.20p 175.70p 13129721
28/11/2017 168.10p 171.00p 165.59p 169.50p 8625345
27/11/2017 176.10p 177.60p 167.50p 168.60p 12011775
24/11/2017 175.90p 178.70p 170.28p 176.50p 8966110
23/11/2017 174.10p 175.50p 169.40p 174.30p 8132018
22/11/2017 166.80p 174.80p 166.80p 173.40p 16955118
21/11/2017 167.50p 173.31p 162.20p 165.80p 17350918
20/11/2017 172.80p 174.01p 167.00p 166.90p 9777941
17/11/2017 171.00p 175.35p 168.40p 172.90p 11316966
16/11/2017 172.80p 175.40p 169.80p 171.20p 12841594

*Close Price adjusted for both dividends and splits