Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/09/2022 48.76p 48.76p 42.98p 43.20p 4468858
22/09/2022 45.56p 47.58p 45.56p 46.74p 1806738
21/09/2022 46.90p 47.94p 46.26p 47.46p 2233731
20/09/2022 46.54p 48.00p 45.60p 45.94p 4174595
16/09/2022 48.34p 49.38p 47.02p 47.48p 9073133
15/09/2022 51.50p 51.50p 48.82p 48.82p 6779829
14/09/2022 49.50p 51.36p 48.00p 50.80p 7239008
13/09/2022 48.50p 50.90p 48.50p 49.70p 4334245
12/09/2022 49.00p 50.42p 48.59p 49.98p 4064932
09/09/2022 49.28p 50.10p 48.34p 48.98p 2256670
08/09/2022 46.70p 48.88p 46.70p 48.46p 4258602
07/09/2022 48.52p 51.35p 47.38p 47.92p 4634152
06/09/2022 52.00p 52.00p 48.84p 49.28p 3833001
05/09/2022 51.45p 52.03p 49.42p 50.90p 7108394
02/09/2022 47.62p 49.42p 47.62p 49.38p 6419849
01/09/2022 48.22p 49.42p 47.06p 47.92p 4334425
31/08/2022 50.50p 51.95p 47.72p 48.60p 12951706
30/08/2022 51.60p 53.97p 51.40p 51.80p 4603377
26/08/2022 49.40p 52.65p 49.40p 52.30p 7593485
25/08/2022 52.25p 52.25p 50.00p 50.45p 5001290
24/08/2022 50.00p 51.50p 50.00p 50.75p 3285423
23/08/2022 49.52p 51.95p 48.32p 51.55p 6485942
22/08/2022 48.58p 50.25p 47.58p 48.64p 4612303
19/08/2022 49.62p 50.05p 47.50p 49.66p 4715245
18/08/2022 49.00p 51.05p 49.00p 49.66p 3582098
17/08/2022 49.64p 50.75p 48.70p 49.76p 4476034
16/08/2022 50.20p 51.40p 49.64p 50.65p 3403895
15/08/2022 51.00p 52.15p 49.76p 50.35p 3356402
12/08/2022 50.30p 52.54p 50.30p 52.00p 2305357
11/08/2022 50.40p 52.55p 50.35p 52.00p 2972923
10/08/2022 51.20p 52.40p 50.20p 50.90p 4151471
09/08/2022 50.30p 53.70p 50.30p 52.55p 7416789
08/08/2022 51.00p 52.64p 50.68p 51.80p 3314625
05/08/2022 48.98p 52.57p 47.25p 52.10p 9000363
04/08/2022 49.00p 50.85p 49.00p 50.40p 6938147
03/08/2022 52.25p 52.25p 49.09p 50.20p 5130752
02/08/2022 50.35p 51.25p 49.30p 50.05p 4743334
01/08/2022 49.00p 52.35p 49.00p 50.00p 5578508
29/07/2022 50.40p 51.56p 48.58p 51.40p 8383227
28/07/2022 49.00p 50.95p 48.40p 48.86p 7667138
27/07/2022 47.12p 48.98p 46.58p 48.54p 6785000
26/07/2022 46.04p 49.66p 46.04p 47.78p 9530762
25/07/2022 43.54p 46.78p 43.30p 46.72p 8542234
22/07/2022 43.76p 45.62p 43.62p 44.94p 6255484
21/07/2022 44.66p 45.04p 43.15p 44.20p 8385850
20/07/2022 45.02p 45.22p 44.20p 44.56p 4129453
19/07/2022 45.80p 45.86p 44.50p 44.72p 2922919
18/07/2022 45.00p 45.22p 43.00p 44.76p 6096735
15/07/2022 41.30p 42.90p 40.98p 42.48p 3044801
14/07/2022 44.00p 44.00p 41.88p 42.04p 5610203
13/07/2022 44.00p 44.74p 42.54p 42.62p 4438945
12/07/2022 44.76p 45.14p 43.16p 43.86p 6276137
11/07/2022 44.50p 45.02p 42.86p 43.66p 6408138
08/07/2022 42.24p 44.86p 41.78p 43.90p 7831050
07/07/2022 40.86p 42.20p 39.38p 42.00p 8254107
06/07/2022 42.46p 43.23p 39.54p 39.66p 8767021
05/07/2022 44.10p 46.25p 42.28p 42.28p 5977189
04/07/2022 44.00p 46.00p 44.00p 45.42p 5801177
01/07/2022 45.56p 46.42p 42.80p 43.52p 11508786
30/06/2022 48.00p 48.12p 46.28p 46.86p 5694422
29/06/2022 51.00p 51.00p 48.26p 48.50p 3913927
28/06/2022 49.00p 50.70p 49.00p 49.80p 4680776
27/06/2022 48.46p 49.54p 47.72p 49.06p 3546629
24/06/2022 47.52p 48.72p 47.24p 47.74p 4283552
23/06/2022 49.80p 50.65p 47.52p 47.52p 4517337
22/06/2022 50.50p 50.50p 48.04p 49.80p 8596478
21/06/2022 51.75p 52.29p 50.40p 50.50p 4808043
20/06/2022 50.90p 52.30p 50.50p 50.90p 4304931
17/06/2022 52.60p 53.00p 49.76p 49.98p 10805721
16/06/2022 55.35p 55.35p 49.94p 51.40p 21942536
15/06/2022 54.80p 56.00p 54.45p 55.40p 4942204
14/06/2022 52.50p 55.50p 52.50p 54.80p 6926378
13/06/2022 55.25p 55.25p 52.55p 53.15p 6464070
10/06/2022 55.15p 55.75p 54.40p 55.05p 6407851
09/06/2022 57.00p 57.00p 54.70p 55.15p 6905985
08/06/2022 54.00p 56.80p 52.80p 56.40p 11810598
07/06/2022 54.65p 54.65p 52.80p 53.70p 9963166
06/06/2022 56.00p 56.76p 53.85p 54.75p 18222464
01/06/2022 55.90p 56.31p 53.35p 53.50p 13596710
31/05/2022 57.00p 57.33p 54.00p 54.60p 8555488
27/05/2022 57.60p 57.75p 55.00p 55.45p 6810892
26/05/2022 55.50p 57.28p 53.67p 57.15p 7770574
25/05/2022 53.55p 55.48p 53.35p 54.65p 5248165
24/05/2022 54.40p 55.55p 53.00p 54.25p 4672688
23/05/2022 54.50p 55.75p 53.90p 54.35p 5020841
20/05/2022 55.05p 55.80p 53.25p 53.55p 4087066
19/05/2022 54.65p 55.38p 52.85p 54.75p 4278821
18/05/2022 54.50p 57.25p 54.50p 55.15p 3945074
17/05/2022 56.00p 56.70p 54.26p 55.50p 6721021
16/05/2022 52.35p 53.88p 52.15p 53.70p 3149156
13/05/2022 51.20p 53.65p 51.19p 53.20p 4780060
12/05/2022 50.95p 52.45p 50.35p 51.10p 6494863
11/05/2022 52.50p 53.60p 50.85p 53.60p 6021343
10/05/2022 52.60p 52.60p 49.84p 50.45p 10648136
09/05/2022 57.05p 58.55p 50.95p 50.95p 15615442
06/05/2022 57.15p 58.75p 55.45p 57.65p 6453896
05/05/2022 56.80p 57.70p 54.65p 56.85p 8933289
04/05/2022 57.90p 57.90p 54.65p 54.75p 6207615
03/05/2022 55.00p 56.85p 54.31p 55.35p 6855723
29/04/2022 56.60p 57.50p 55.65p 56.30p 4429061
28/04/2022 55.30p 56.50p 54.55p 55.50p 5858714
27/04/2022 54.30p 55.60p 53.05p 55.15p 7754180
26/04/2022 53.60p 53.70p 51.05p 52.55p 4821770
25/04/2022 55.30p 55.41p 52.55p 52.55p 8163613
22/04/2022 57.00p 57.95p 55.53p 56.20p 7659028
21/04/2022 57.00p 58.70p 57.00p 58.10p 2857676
20/04/2022 58.70p 58.70p 57.25p 57.55p 3129353
19/04/2022 60.00p 60.07p 57.35p 58.25p 6108962
14/04/2022 59.30p 60.78p 58.70p 58.70p 5627288
13/04/2022 62.00p 62.15p 59.85p 60.70p 8361876
12/04/2022 57.35p 61.00p 56.80p 61.00p 13319893
11/04/2022 58.00p 58.80p 56.25p 56.85p 6896624
08/04/2022 58.55p 60.20p 57.55p 58.50p 9629099
07/04/2022 57.60p 59.51p 56.30p 58.10p 13061454
06/04/2022 58.10p 58.40p 55.95p 57.70p 9538951
05/04/2022 56.40p 58.10p 55.30p 57.75p 14185323
04/04/2022 55.00p 56.30p 53.75p 55.60p 7818816
01/04/2022 51.75p 55.05p 51.75p 54.85p 8928072
31/03/2022 51.90p 53.74p 51.22p 53.74p 7450440
30/03/2022 52.14p 53.70p 51.50p 53.36p 10509850
29/03/2022 52.92p 53.90p 50.70p 51.20p 14190548
28/03/2022 52.90p 53.32p 50.52p 51.16p 9459403
25/03/2022 53.50p 54.30p 52.50p 53.44p 6043945
24/03/2022 53.22p 55.00p 52.46p 54.06p 10277351
23/03/2022 50.50p 53.84p 50.50p 53.20p 9426760
22/03/2022 53.60p 55.50p 50.62p 50.94p 12403876
21/03/2022 48.46p 52.44p 48.46p 52.44p 17157060
18/03/2022 48.13p 48.44p 45.43p 47.73p 44489708
17/03/2022 47.99p 49.01p 46.30p 47.00p 15043362
16/03/2022 48.74p 48.74p 45.82p 45.98p 12166754
15/03/2022 48.15p 48.69p 45.61p 47.26p 16058582
14/03/2022 51.28p 51.28p 48.48p 49.14p 11826883
11/03/2022 51.78p 53.78p 50.66p 51.20p 12129303
10/03/2022 54.30p 54.30p 49.99p 52.62p 20920340
09/03/2022 63.34p 63.52p 50.16p 51.88p 38521264
08/03/2022 56.98p 63.42p 56.18p 62.24p 24036276
07/03/2022 53.14p 59.36p 53.14p 56.80p 22635284
04/03/2022 56.00p 56.00p 51.85p 52.86p 13250930
03/03/2022 56.20p 59.52p 53.94p 54.10p 22180538
02/03/2022 55.00p 57.64p 53.78p 55.96p 18970016
01/03/2022 52.90p 54.88p 52.50p 53.24p 12758167
28/02/2022 51.90p 54.78p 51.62p 53.74p 14301509
25/02/2022 54.00p 54.22p 51.74p 52.68p 8362505
24/02/2022 51.60p 54.78p 49.33p 52.42p 24488512
23/02/2022 50.00p 51.36p 49.67p 50.58p 5178719
22/02/2022 48.65p 53.20p 48.04p 50.12p 13920646
21/02/2022 50.00p 50.60p 47.65p 48.51p 7137087
18/02/2022 49.80p 51.22p 49.10p 50.04p 5708315
17/02/2022 51.50p 52.71p 50.10p 50.92p 4988763
16/02/2022 49.00p 52.46p 49.00p 52.24p 9121848
15/02/2022 52.96p 52.96p 47.70p 49.15p 12319664
14/02/2022 53.62p 53.88p 51.34p 51.68p 8509001
11/02/2022 51.00p 52.96p 50.50p 52.90p 5200544
10/02/2022 50.00p 52.44p 50.00p 51.80p 5383489
09/02/2022 50.64p 52.15p 49.89p 51.80p 7320832
08/02/2022 53.00p 53.50p 50.34p 50.64p 8180611
07/02/2022 54.00p 55.00p 52.10p 52.54p 6944484
04/02/2022 52.00p 53.60p 51.10p 53.34p 11950250
03/02/2022 50.00p 51.11p 48.88p 49.59p 7228546
02/02/2022 51.02p 52.32p 50.10p 50.24p 6547760
01/02/2022 50.94p 52.12p 48.77p 50.98p 11944400
31/01/2022 54.52p 55.54p 49.78p 49.78p 15991984
28/01/2022 59.50p 59.50p 53.82p 54.14p 17567048
27/01/2022 57.00p 57.70p 54.62p 57.70p 12607078
26/01/2022 57.60p 58.00p 52.89p 57.00p 15299431
25/01/2022 55.72p 57.24p 54.00p 56.84p 12560783
24/01/2022 57.66p 59.66p 53.50p 53.62p 18122828
21/01/2022 58.06p 59.58p 57.51p 59.00p 9319732
20/01/2022 59.72p 60.45p 58.76p 59.62p 10970998
19/01/2022 59.56p 61.22p 58.86p 60.00p 14947251
18/01/2022 55.38p 61.68p 55.31p 60.00p 30163418
17/01/2022 54.00p 56.54p 53.28p 55.26p 8146661
14/01/2022 52.00p 54.06p 52.00p 53.96p 7870795
13/01/2022 52.20p 52.92p 51.79p 52.86p 4621406
12/01/2022 52.70p 53.33p 51.81p 53.02p 7438144
10/01/2022 51.70p 52.24p 50.22p 50.58p 5547219
07/01/2022 51.76p 52.16p 50.30p 51.14p 5533930
06/01/2022 49.85p 51.96p 48.93p 51.76p 11467766
05/01/2022 47.55p 50.01p 47.50p 49.97p 14610892
04/01/2022 45.80p 48.40p 45.69p 47.64p 9559026
03/01/2022 45.18p 46.45p 45.18p 46.45p 1085546
31/12/2021 45.18p 46.45p 45.18p 46.45p 1085546
30/12/2021 45.02p 46.30p 45.02p 45.43p 3046443
29/12/2021 44.60p 47.08p 44.60p 45.61p 9335198
28/12/2021 46.22p 46.22p 44.00p 44.01p 2199924
27/12/2021 46.22p 46.22p 44.00p 44.01p 2199924
24/12/2021 46.22p 46.22p 44.00p 44.01p 2199924
23/12/2021 44.80p 45.19p 43.68p 44.18p 4045666
22/12/2021 43.00p 44.58p 43.00p 44.55p 3233865
21/12/2021 42.74p 44.39p 42.60p 44.39p 3593824
20/12/2021 43.85p 43.85p 41.88p 42.80p 5122467
17/12/2021 43.54p 44.71p 43.38p 44.62p 6897627
16/12/2021 43.50p 44.37p 42.12p 44.21p 5583276
15/12/2021 42.93p 43.09p 41.58p 41.92p 5439202
14/12/2021 43.76p 43.88p 41.79p 42.74p 4024532
13/12/2021 44.83p 44.96p 41.44p 41.85p 6443313
10/12/2021 44.82p 45.81p 43.99p 44.42p 3973310
09/12/2021 46.00p 46.49p 43.93p 44.36p 3816952
08/12/2021 43.02p 46.09p 43.02p 45.82p 6570647
07/12/2021 43.86p 44.92p 42.46p 44.92p 8901043

*Close Price adjusted for both dividends and splits