Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/03/2017 172.03p 175.23p 171.18p 173.48p 13768157
20/03/2017 172.03p 172.03p 163.55p 168.20p 24608306
17/03/2017 178.84p 183.10p 169.64p 172.28p 44283292
16/03/2017 203.54p 210.66p 201.73p 202.09p 9213557
15/03/2017 203.88p 207.56p 200.05p 200.05p 14306870
14/03/2017 214.10p 214.85p 198.77p 199.54p 14085035
13/03/2017 213.76p 215.63p 211.50p 212.82p 6178123
10/03/2017 209.08p 219.84p 208.89p 213.93p 10774636
09/03/2017 219.72p 219.81p 206.86p 207.12p 20766436
08/03/2017 226.96p 228.07p 222.87p 223.55p 4396414
07/03/2017 226.28p 229.34p 224.06p 226.96p 7089910
06/03/2017 228.24p 229.00p 222.19p 224.58p 5749016
03/03/2017 229.34p 231.05p 227.13p 230.54p 5078431
02/03/2017 231.56p 234.03p 230.11p 231.22p 6671256
01/03/2017 230.37p 233.77p 227.90p 231.81p 6307406
28/02/2017 231.05p 234.97p 227.73p 228.58p 6657002
27/02/2017 230.45p 231.39p 224.17p 229.60p 7231505
24/02/2017 232.50p 233.11p 223.89p 225.77p 9050123
23/02/2017 233.69p 236.50p 231.22p 232.92p 10196406
22/02/2017 236.24p 238.80p 231.64p 232.15p 7132614
21/02/2017 231.56p 238.80p 229.34p 236.24p 12490582
20/02/2017 227.47p 230.62p 226.60p 229.09p 9710544
17/02/2017 224.66p 226.36p 219.21p 220.83p 8629519
16/02/2017 228.07p 230.11p 223.21p 223.55p 7029010
15/02/2017 233.60p 235.82p 228.30p 228.32p 9581988
14/02/2017 237.26p 239.36p 231.98p 233.43p 7997876
13/02/2017 239.65p 241.04p 235.90p 238.12p 10693708
10/02/2017 242.71p 244.12p 239.05p 239.73p 9672613
09/02/2017 241.78p 243.91p 235.90p 240.59p 9048875
08/02/2017 248.68p 251.21p 234.20p 237.86p 19023770
07/02/2017 258.21p 261.28p 250.64p 251.49p 8166246
06/02/2017 260.85p 263.13p 256.68p 260.17p 6617085
03/02/2017 253.79p 260.34p 251.83p 260.09p 8298148
02/02/2017 255.57p 256.77p 251.32p 252.51p 8060224
01/02/2017 251.15p 258.91p 251.15p 254.98p 7708314
31/01/2017 247.14p 251.79p 246.46p 250.64p 8119946
30/01/2017 254.72p 254.72p 247.44p 248.68p 6030984
27/01/2017 256.94p 257.14p 250.55p 255.49p 7275238
26/01/2017 253.02p 262.64p 252.42p 256.34p 7889572
25/01/2017 254.64p 257.45p 250.38p 251.83p 5971262
24/01/2017 253.70p 256.95p 250.89p 254.55p 6630344
23/01/2017 256.77p 257.62p 251.10p 252.68p 5286632
20/01/2017 255.40p 260.60p 253.28p 257.70p 6221227
19/01/2017 262.73p 265.21p 254.64p 256.00p 10306196
18/01/2017 266.05p 270.48p 263.84p 265.79p 7454617
17/01/2017 269.29p 271.79p 263.84p 265.03p 9335753
16/01/2017 267.50p 269.54p 264.18p 266.90p 4399845
13/01/2017 271.67p 273.37p 265.20p 268.77p 6937122
12/01/2017 268.26p 281.63p 263.72p 271.84p 12683898
11/01/2017 267.24p 272.52p 263.67p 270.48p 14361097
10/01/2017 280.19p 283.68p 274.80p 274.82p 11623473
09/01/2017 275.76p 299.86p 271.52p 284.10p 18217150
06/01/2017 279.08p 281.46p 273.71p 276.52p 5635808
05/01/2017 275.08p 282.23p 272.84p 277.38p 5773338
04/01/2017 280.78p 283.51p 275.47p 278.06p 6476420
03/01/2017 269.46p 284.44p 266.07p 281.12p 10009634
30/12/2016 269.37p 269.37p 263.24p 266.31p 1220976
29/12/2016 263.84p 268.01p 261.29p 267.07p 3000560
28/12/2016 264.09p 269.71p 262.56p 263.84p 4602662
23/12/2016 261.11p 261.54p 257.36p 261.11p 1328393
22/12/2016 262.39p 263.67p 256.43p 261.37p 4418198
21/12/2016 264.86p 268.01p 260.77p 263.92p 6100726
20/12/2016 259.75p 262.98p 256.17p 262.81p 6398606
19/12/2016 272.95p 275.05p 259.47p 260.51p 6538762
16/12/2016 268.01p 274.91p 265.45p 270.48p 6665558
15/12/2016 268.18p 268.43p 260.09p 266.56p 9948194
14/12/2016 271.50p 274.14p 268.35p 269.37p 6918502
13/12/2016 275.93p 282.52p 271.93p 272.52p 7622352
12/12/2016 281.89p 294.83p 266.34p 277.63p 17776482
09/12/2016 265.28p 269.29p 258.81p 265.96p 4745658
08/12/2016 255.74p 265.45p 253.36p 264.52p 8595608
07/12/2016 259.66p 268.95p 255.49p 260.09p 10333086
06/12/2016 277.63p 279.34p 263.84p 264.86p 12295488
05/12/2016 264.01p 283.08p 263.99p 283.08p 8805551
02/12/2016 264.52p 273.80p 256.17p 267.92p 11332625
01/12/2016 257.19p 269.54p 253.11p 268.60p 17333746
30/11/2016 226.11p 255.13p 222.15p 253.62p 15934776
29/11/2016 227.64p 229.55p 222.28p 223.81p 5809570
28/11/2016 230.37p 231.98p 225.26p 229.34p 5066128
25/11/2016 234.20p 239.22p 232.24p 232.24p 5224848
24/11/2016 235.56p 237.18p 232.27p 237.01p 2476710
23/11/2016 236.75p 239.65p 232.75p 234.71p 6299745
22/11/2016 244.42p 247.99p 235.16p 235.90p 6744476
21/11/2016 229.68p 238.37p 224.49p 237.43p 7730184
18/11/2016 225.68p 228.15p 218.70p 228.07p 7787016
17/11/2016 221.08p 229.09p 220.91p 226.11p 4996706
16/11/2016 223.47p 225.86p 217.34p 221.51p 7205591
15/11/2016 212.65p 223.30p 211.89p 223.30p 8221820
14/11/2016 213.16p 214.95p 201.84p 203.71p 6714326
11/11/2016 221.59p 222.21p 208.71p 210.18p 9979922
10/11/2016 222.62p 233.09p 221.85p 223.72p 10265430
09/11/2016 213.33p 227.81p 211.55p 218.19p 8409818
08/11/2016 227.90p 229.34p 217.76p 219.12p 7560264
07/11/2016 225.17p 226.79p 220.78p 226.70p 5250456
04/11/2016 220.15p 221.00p 210.36p 219.21p 8560733
03/11/2016 215.55p 224.75p 213.42p 220.91p 9500338
02/11/2016 223.89p 224.34p 211.83p 213.76p 9802887
01/11/2016 227.13p 233.60p 224.06p 225.68p 7510412
31/10/2016 236.07p 237.78p 224.57p 225.43p 9544381
28/10/2016 242.03p 246.40p 235.65p 239.31p 6089925
27/10/2016 240.25p 245.27p 237.22p 242.37p 4286152
26/10/2016 242.71p 243.10p 234.30p 241.86p 6729892
25/10/2016 245.27p 250.46p 243.65p 245.35p 4966194
24/10/2016 245.18p 252.05p 243.48p 243.74p 5323011
21/10/2016 243.40p 246.63p 241.27p 244.84p 4839163
20/10/2016 241.10p 248.00p 241.10p 242.89p 4855626
19/10/2016 242.89p 247.70p 241.18p 244.42p 5775480
18/10/2016 239.31p 245.44p 235.02p 240.67p 8092512
17/10/2016 237.52p 239.48p 234.75p 236.50p 5483956
14/10/2016 229.68p 245.53p 229.26p 239.31p 11648971
13/10/2016 226.28p 231.05p 221.51p 226.02p 9144872
12/10/2016 229.77p 237.81p 223.89p 225.00p 9462364
11/10/2016 237.61p 248.85p 229.09p 229.51p 12971844
10/10/2016 233.18p 241.01p 223.55p 238.80p 6851664
07/10/2016 232.32p 238.30p 229.93p 234.11p 10169867
06/10/2016 222.96p 236.75p 222.87p 233.09p 15018890
05/10/2016 215.97p 224.74p 215.46p 222.96p 9659407
04/10/2016 219.98p 221.68p 218.36p 218.36p 11701554
03/10/2016 212.31p 224.18p 212.06p 218.19p 8296384
30/09/2016 204.39p 218.87p 199.71p 215.55p 16059506
29/09/2016 204.31p 209.91p 198.26p 204.48p 17507156
28/09/2016 185.23p 193.58p 185.21p 186.17p 6684436
27/09/2016 191.53p 192.37p 183.50p 184.21p 5871088
26/09/2016 188.81p 191.53p 186.42p 190.51p 3557504
23/09/2016 195.88p 199.20p 191.28p 191.62p 7895820
22/09/2016 190.51p 195.72p 189.66p 194.26p 9663692
21/09/2016 188.72p 191.19p 185.04p 188.64p 4736566
20/09/2016 189.06p 190.34p 184.11p 185.74p 5566601
19/09/2016 188.55p 191.45p 188.12p 190.68p 4228728
16/09/2016 183.87p 189.57p 183.55p 186.25p 8909157
15/09/2016 179.78p 185.06p 176.37p 185.06p 8238768
14/09/2016 186.34p 189.40p 179.78p 180.80p 8546388
13/09/2016 193.66p 195.05p 184.97p 185.23p 8873641
12/09/2016 190.51p 194.94p 187.27p 193.24p 12036668
09/09/2016 200.64p 201.50p 195.19p 196.73p 7357888
08/09/2016 197.83p 203.28p 193.24p 202.26p 9142815
07/09/2016 193.41p 197.58p 193.18p 197.58p 6146696
06/09/2016 198.77p 201.75p 192.47p 193.24p 6675400
05/09/2016 191.62p 202.43p 190.77p 197.66p 7385010
02/09/2016 185.23p 193.75p 182.42p 192.72p 7083364
01/09/2016 187.36p 189.27p 181.74p 185.23p 7127188
31/08/2016 191.87p 193.68p 184.37p 185.57p 8732867
30/08/2016 195.45p 198.77p 191.40p 192.64p 5565422
26/08/2016 194.43p 198.43p 189.74p 196.90p 6452348
25/08/2016 195.45p 197.49p 190.08p 193.75p 5951803
24/08/2016 195.96p 199.03p 194.60p 196.47p 4472968
23/08/2016 194.94p 198.98p 192.04p 197.75p 5587656
22/08/2016 198.00p 202.01p 191.45p 195.96p 6496390
19/08/2016 207.54p 207.63p 197.15p 198.94p 6427333
18/08/2016 202.26p 208.31p 199.65p 204.05p 7451886
17/08/2016 199.20p 202.86p 194.34p 199.37p 9124887
16/08/2016 193.75p 200.13p 192.85p 199.45p 8426461
15/08/2016 194.09p 199.28p 191.69p 194.68p 5991752
12/08/2016 195.88p 198.52p 192.84p 196.30p 17435162
11/08/2016 184.55p 188.89p 177.31p 188.47p 7484386
10/08/2016 186.76p 188.04p 180.60p 183.53p 7476548
09/08/2016 178.42p 192.55p 178.12p 187.53p 12815811
08/08/2016 174.58p 180.29p 166.16p 179.27p 8065279
05/08/2016 167.69p 177.99p 158.11p 172.97p 11019181
04/08/2016 160.36p 168.19p 157.82p 167.43p 9239035
03/08/2016 157.30p 160.70p 154.57p 157.98p 10897514
02/08/2016 157.55p 162.32p 154.23p 156.61p 10504793
01/08/2016 174.33p 174.33p 158.49p 158.49p 13427018
29/07/2016 165.47p 169.39p 162.58p 168.37p 7168868
28/07/2016 172.37p 172.37p 164.78p 165.90p 11058258
27/07/2016 174.58p 180.86p 164.54p 174.41p 11253094
26/07/2016 171.43p 172.46p 164.19p 169.39p 10619853
25/07/2016 179.78p 182.08p 170.50p 170.84p 7488754
22/07/2016 183.95p 184.79p 178.50p 180.63p 4975226
21/07/2016 181.74p 187.70p 181.74p 185.74p 5624591
20/07/2016 185.66p 186.78p 173.82p 180.80p 8251194
19/07/2016 191.36p 195.11p 183.36p 184.55p 5991478
18/07/2016 193.32p 196.65p 188.89p 191.02p 3289166
15/07/2016 192.89p 195.19p 190.25p 194.09p 5203086
14/07/2016 192.55p 199.03p 192.55p 194.68p 5311336
13/07/2016 194.17p 201.79p 190.51p 191.62p 7766150
12/07/2016 186.59p 196.90p 184.94p 193.15p 7058682
11/07/2016 189.06p 190.68p 179.78p 187.36p 7480392
08/07/2016 184.12p 188.36p 179.61p 186.85p 9533699
07/07/2016 182.33p 188.12p 179.28p 183.27p 15212948
06/07/2016 190.77p 191.07p 171.60p 179.27p 39095000
05/07/2016 217.76p 218.87p 204.05p 204.90p 6938546
04/07/2016 225.51p 230.08p 218.63p 219.38p 3593044
01/07/2016 223.81p 225.53p 217.54p 223.89p 6445360
30/06/2016 215.63p 233.60p 210.11p 223.30p 12810754
29/06/2016 206.27p 215.38p 206.27p 215.38p 7583991
28/06/2016 203.54p 208.31p 200.13p 203.28p 6141473
27/06/2016 207.20p 213.69p 195.70p 196.30p 9371221
24/06/2016 191.62p 220.32p 187.36p 208.82p 14153146
23/06/2016 215.21p 228.41p 213.08p 228.15p 8485367
22/06/2016 218.87p 222.11p 214.10p 216.48p 5997965
21/06/2016 214.87p 217.00p 211.20p 215.97p 4321752
20/06/2016 214.78p 222.19p 213.16p 216.40p 6675320
17/06/2016 198.34p 207.97p 196.81p 207.80p 8579051
16/06/2016 203.20p 203.63p 194.90p 196.39p 9328449
15/06/2016 203.45p 209.16p 200.90p 206.95p 5862005
14/06/2016 203.63p 208.19p 200.81p 201.07p 6644777
13/06/2016 202.60p 210.01p 201.92p 207.03p 5156820
10/06/2016 212.48p 213.76p 206.35p 208.65p 6537112
09/06/2016 220.32p 223.17p 212.65p 215.29p 6540676

*Close Price adjusted for both dividends and splits