Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/11/2014 416.87p 434.33p 414.23p 432.20p 6150327
05/11/2014 408.36p 420.28p 399.50p 416.87p 9693678
04/11/2014 404.27p 406.62p 389.96p 389.96p 5267745
03/11/2014 413.13p 420.19p 409.38p 411.59p 3602342
31/10/2014 417.90p 419.26p 407.68p 413.72p 6141488
30/10/2014 421.56p 427.09p 403.50p 412.27p 6335381
29/10/2014 415.77p 425.22p 412.27p 420.71p 6349460
28/10/2014 418.41p 421.13p 411.00p 413.64p 5581846
27/10/2014 429.22p 431.29p 409.29p 413.13p 3222376
24/10/2014 432.20p 433.05p 418.64p 421.22p 4226810
23/10/2014 441.57p 442.23p 425.47p 430.50p 6971382
22/10/2014 451.36p 454.35p 446.68p 449.24p 3930914
21/10/2014 429.65p 449.66p 429.65p 448.38p 4231574
20/10/2014 445.83p 447.04p 431.35p 433.05p 5755711
17/10/2014 417.30p 449.24p 417.30p 446.25p 10737378
16/10/2014 425.47p 427.52p 402.82p 412.10p 8978395
15/10/2014 441.57p 445.08p 420.02p 420.88p 7138302
14/10/2014 447.11p 452.64p 439.02p 441.57p 6511288
13/10/2014 442.85p 454.20p 440.72p 450.94p 8591159
10/10/2014 481.17p 481.17p 447.96p 447.96p 8561194
09/10/2014 493.52p 498.20p 481.17p 486.28p 6031003
08/10/2014 507.57p 509.28p 489.10p 490.54p 6662738
07/10/2014 517.37p 517.37p 509.97p 511.40p 2921324
06/10/2014 510.55p 524.18p 510.13p 517.79p 3517266
03/10/2014 521.62p 525.46p 510.13p 510.98p 6660654
02/10/2014 536.95p 539.08p 518.64p 519.07p 4038429
01/10/2014 548.02p 548.36p 533.04p 537.38p 4753030
30/09/2014 559.52p 562.08p 546.32p 548.88p 4920023
29/09/2014 559.52p 566.33p 555.69p 558.67p 2815508
26/09/2014 557.39p 558.24p 551.90p 553.13p 1764172
25/09/2014 567.19p 569.32p 556.12p 557.39p 3171444
24/09/2014 559.95p 568.46p 556.97p 566.33p 5620156
23/09/2014 570.17p 570.17p 547.70p 560.80p 6242880
22/09/2014 567.61p 573.45p 566.04p 568.89p 3449356
19/09/2014 571.87p 573.49p 566.76p 568.04p 3637875
18/09/2014 579.96p 581.66p 564.21p 566.76p 3859648
17/09/2014 587.20p 588.48p 578.68p 580.39p 1977082
16/09/2014 596.57p 596.99p 579.96p 584.64p 3754298
15/09/2014 600.83p 601.17p 594.75p 596.57p 2103635
12/09/2014 593.59p 605.08p 593.59p 601.68p 2468214
11/09/2014 614.88p 616.31p 591.88p 594.01p 2605992
10/09/2014 613.60p 616.58p 611.05p 613.17p 1640053
09/09/2014 614.88p 617.43p 610.19p 614.45p 1903143
08/09/2014 617.86p 618.28p 612.58p 615.73p 3787225
05/09/2014 617.43p 620.84p 612.84p 620.84p 3480310
04/09/2014 622.97p 624.25p 614.45p 617.43p 2508982
03/09/2014 625.95p 629.78p 622.80p 622.97p 1625204
02/09/2014 623.39p 629.44p 621.69p 624.25p 5266443
01/09/2014 619.99p 625.52p 618.71p 621.69p 1261924
29/08/2014 622.54p 624.25p 614.03p 621.69p 2552216
28/08/2014 617.43p 627.21p 614.01p 622.54p 4798984
27/08/2014 604.23p 614.45p 603.38p 614.03p 2793068
26/08/2014 598.27p 608.44p 598.27p 606.79p 2112699
22/08/2014 605.51p 606.36p 597.42p 600.40p 1895697
21/08/2014 610.62p 612.75p 601.25p 605.08p 1793710
20/08/2014 611.05p 612.53p 604.66p 608.92p 1850694
19/08/2014 608.06p 611.85p 606.36p 610.62p 1516507
18/08/2014 602.95p 611.21p 600.83p 605.08p 3151664
15/08/2014 601.68p 603.38p 595.29p 601.25p 4335578
14/08/2014 599.55p 605.94p 598.70p 599.55p 2857244
13/08/2014 604.66p 605.94p 599.12p 602.10p 1927850
12/08/2014 604.66p 605.94p 599.12p 602.95p 2052016
11/08/2014 608.06p 609.29p 602.10p 606.36p 2432938
08/08/2014 613.60p 617.43p 603.38p 604.66p 2957626
07/08/2014 619.14p 624.25p 616.16p 619.56p 2444219
06/08/2014 616.58p 622.52p 611.05p 620.41p 2511081
05/08/2014 617.01p 619.14p 612.30p 617.86p 2137386
04/08/2014 623.39p 624.16p 614.53p 614.88p 1971340
01/08/2014 619.14p 623.60p 615.73p 620.84p 2545080
31/07/2014 641.70p 648.09p 617.01p 620.41p 5709730
30/07/2014 645.96p 652.41p 638.30p 643.41p 1700640
29/07/2014 651.07p 653.20p 648.94p 650.65p 1874519
28/07/2014 652.35p 654.48p 649.37p 651.07p 2096217
25/07/2014 641.28p 650.65p 638.40p 650.65p 3789453
24/07/2014 648.52p 651.92p 642.13p 642.98p 2129731
23/07/2014 654.48p 665.98p 645.11p 648.09p 3173182
22/07/2014 657.03p 662.14p 655.76p 655.76p 1844201
21/07/2014 654.90p 659.03p 650.65p 655.33p 1627991
18/07/2014 655.76p 660.44p 651.92p 656.61p 2078158
17/07/2014 659.16p 662.57p 653.63p 660.01p 3017866
16/07/2014 673.64p 683.99p 657.03p 662.57p 4750348
15/07/2014 676.20p 678.75p 671.09p 672.79p 2654024
14/07/2014 676.20p 680.45p 662.57p 676.62p 2886912
11/07/2014 672.36p 674.70p 662.57p 672.79p 2744272
10/07/2014 682.58p 683.86p 668.71p 672.79p 2585011
09/07/2014 681.73p 684.71p 675.67p 683.86p 3384862
08/07/2014 696.63p 696.63p 680.88p 681.73p 3470905
07/07/2014 718.78p 721.76p 690.52p 696.21p 3489263
04/07/2014 721.76p 726.02p 717.50p 718.78p 1375168
03/07/2014 727.72p 735.34p 718.78p 721.33p 2612708
02/07/2014 728.14p 732.40p 721.33p 723.46p 3716993
01/07/2014 728.14p 731.98p 726.02p 728.14p 2415166
30/06/2014 728.14p 732.40p 723.89p 726.87p 2531353
27/06/2014 719.20p 727.91p 716.48p 726.44p 2026422
26/06/2014 721.76p 726.44p 714.22p 719.20p 2518612
25/06/2014 740.49p 742.01p 720.91p 720.91p 2834335
24/06/2014 749.44p 758.80p 737.43p 741.77p 2599954
23/06/2014 746.03p 746.88p 740.07p 742.62p 1458786
20/06/2014 740.07p 747.73p 736.24p 745.18p 3428452
19/06/2014 744.33p 746.03p 735.38p 742.20p 2383328
18/06/2014 745.18p 746.03p 737.09p 738.79p 2834066
17/06/2014 732.40p 746.45p 728.57p 742.62p 3778432
16/06/2014 719.63p 730.70p 716.65p 729.42p 2753820
13/06/2014 717.93p 732.83p 714.52p 716.65p 2741349
12/06/2014 717.93p 722.18p 712.82p 717.07p 2074700
11/06/2014 720.91p 721.33p 711.11p 718.78p 2239852
10/06/2014 717.50p 721.33p 712.48p 720.48p 1493811
09/06/2014 720.05p 724.04p 715.80p 718.78p 822005
06/06/2014 720.48p 722.18p 716.22p 720.05p 1270379
05/06/2014 719.63p 722.61p 715.37p 720.48p 1844306
04/06/2014 718.35p 722.61p 715.63p 717.50p 2022840
03/06/2014 722.61p 727.29p 715.80p 719.63p 1406000
02/06/2014 721.33p 727.72p 717.50p 723.03p 1669931
30/05/2014 719.63p 726.87p 714.09p 717.93p 2593784
29/05/2014 714.94p 724.74p 714.94p 720.48p 1649557
28/05/2014 723.03p 727.72p 715.37p 716.65p 2821644
27/05/2014 711.11p 725.44p 710.18p 720.91p 2446033
23/05/2014 716.65p 718.78p 709.20p 716.22p 2946645
22/05/2014 718.35p 726.96p 714.52p 725.16p 2535477
21/05/2014 715.37p 720.05p 714.52p 719.63p 2184369
20/05/2014 724.31p 726.44p 711.96p 714.52p 2189140
19/05/2014 722.61p 731.98p 721.33p 726.44p 2285642
16/05/2014 734.96p 737.51p 718.78p 719.63p 3106054
15/05/2014 751.14p 752.42p 726.02p 732.83p 4547910
14/05/2014 758.38p 761.36p 747.31p 752.42p 2437723
13/05/2014 765.62p 766.89p 753.93p 758.38p 2521268
12/05/2014 766.47p 767.77p 761.78p 764.34p 2486225
09/05/2014 762.64p 772.00p 759.50p 765.19p 3469320
08/05/2014 766.47p 766.89p 757.95p 762.21p 1711812
07/05/2014 763.49p 782.47p 758.38p 763.06p 4419764
06/05/2014 746.88p 764.76p 746.88p 764.76p 2629925
02/05/2014 748.58p 756.67p 746.88p 752.84p 2619676
01/05/2014 751.99p 759.91p 741.52p 749.86p 1552158
30/04/2014 740.92p 764.34p 737.09p 749.44p 5966025
29/04/2014 726.02p 737.09p 723.03p 737.09p 3580033
28/04/2014 719.63p 727.29p 714.09p 724.31p 3770912
25/04/2014 715.37p 733.25p 708.13p 714.94p 7012924
24/04/2014 737.09p 740.15p 726.44p 733.25p 2597868
23/04/2014 737.51p 741.77p 730.70p 734.11p 1687280
22/04/2014 741.77p 743.47p 732.40p 736.66p 4145249
17/04/2014 746.45p 753.69p 730.70p 738.79p 2718307
16/04/2014 739.22p 746.88p 726.87p 745.60p 2772534
15/04/2014 744.75p 746.03p 723.03p 731.98p 3005347
14/04/2014 700.89p 731.55p 700.89p 731.55p 3003124
11/04/2014 711.96p 717.93p 699.62p 704.30p 2174960
10/04/2014 724.31p 729.00p 710.26p 717.93p 3975647
09/04/2014 698.34p 725.16p 697.72p 723.89p 6404311
08/04/2014 681.30p 698.34p 678.32p 697.91p 4295050
07/04/2014 676.62p 685.99p 671.51p 681.30p 2886270
04/04/2014 683.86p 684.67p 637.28p 681.30p 4425166
03/04/2014 656.18p 681.30p 641.28p 681.30p 8604676
02/04/2014 636.17p 644.48p 634.89p 641.28p 3887856
01/04/2014 640.85p 641.91p 633.19p 640.85p 2111345
31/03/2014 651.07p 653.20p 636.59p 637.45p 2808547
28/03/2014 648.09p 654.90p 643.41p 647.24p 1836530
27/03/2014 653.20p 654.90p 635.74p 646.39p 5471878
26/03/2014 663.42p 674.49p 660.01p 661.72p 2173529
25/03/2014 649.79p 663.25p 647.67p 661.72p 2660232
24/03/2014 660.01p 670.16p 645.54p 648.09p 2379420
21/03/2014 665.98p 671.09p 659.55p 660.01p 4163757
20/03/2014 648.94p 665.55p 646.81p 664.27p 5153310
19/03/2014 666.40p 667.25p 651.92p 652.78p 3017331
18/03/2014 660.01p 668.10p 651.55p 665.12p 3449463
17/03/2014 662.57p 667.20p 658.74p 660.44p 2000919
14/03/2014 661.29p 666.83p 657.46p 661.72p 3086238
13/03/2014 681.30p 681.71p 662.14p 663.85p 2842872
12/03/2014 684.71p 686.84p 674.07p 681.30p 4489502
11/03/2014 684.29p 692.80p 682.58p 686.84p 2738190
10/03/2014 679.60p 691.95p 678.75p 684.71p 3189322
07/03/2014 675.77p 687.27p 668.48p 681.73p 4130881
06/03/2014 665.98p 678.75p 661.72p 677.90p 2512604
05/03/2014 666.40p 674.92p 661.72p 661.72p 2253524
04/03/2014 680.45p 691.10p 666.40p 668.96p 4396980
03/03/2014 671.94p 680.45p 663.42p 671.51p 3774226
28/02/2014 650.65p 680.88p 649.20p 680.45p 4593181
27/02/2014 651.50p 660.44p 644.68p 651.07p 3580936
26/02/2014 662.14p 663.85p 650.82p 652.78p 2467164
25/02/2014 666.40p 669.81p 654.90p 662.57p 4829860
24/02/2014 666.83p 671.30p 660.44p 665.12p 3520748
21/02/2014 663.85p 670.22p 660.12p 667.68p 3319362
20/02/2014 656.61p 666.83p 656.61p 664.27p 3223792
19/02/2014 663.42p 666.79p 651.92p 660.87p 4058828
18/02/2014 657.46p 668.40p 653.20p 665.98p 4434508
17/02/2014 654.05p 665.23p 653.20p 655.76p 3143878
14/02/2014 645.54p 661.99p 626.80p 654.48p 7138936
13/02/2014 677.47p 682.82p 641.43p 645.96p 10565379
12/02/2014 729.85p 732.40p 671.94p 674.92p 8562838
11/02/2014 718.78p 733.31p 715.80p 720.05p 3933038
10/02/2014 712.39p 719.20p 708.98p 715.80p 2785034
07/02/2014 728.14p 734.53p 705.15p 712.39p 5027400
06/02/2014 731.55p 738.47p 703.02p 734.53p 7130100
05/02/2014 674.49p 727.29p 671.51p 723.46p 7598732
04/02/2014 665.12p 678.77p 660.44p 675.77p 3808646
03/02/2014 671.94p 681.73p 667.68p 668.53p 2063265
31/01/2014 691.52p 692.80p 666.72p 673.21p 4184927
30/01/2014 702.60p 703.45p 688.54p 691.10p 3351082
29/01/2014 715.37p 723.03p 697.95p 700.89p 3902734
28/01/2014 720.48p 722.94p 705.15p 706.43p 2652212
27/01/2014 730.70p 734.53p 716.22p 718.35p 2651370
24/01/2014 759.65p 762.64p 731.55p 732.40p 3464583

*Close Price adjusted for both dividends and splits