Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/12/2021 42.58p 42.60p 41.02p 41.90p 7762202
01/12/2021 42.00p 43.44p 42.00p 42.75p 5957468
30/11/2021 42.50p 43.06p 40.80p 41.73p 9559736
29/11/2021 44.00p 44.74p 42.98p 43.19p 6282565
26/11/2021 45.00p 45.00p 40.81p 43.47p 18224192
25/11/2021 46.50p 47.91p 46.46p 47.14p 3870974
24/11/2021 47.51p 47.97p 46.35p 47.95p 5792407
23/11/2021 46.62p 47.40p 45.05p 47.06p 5343060
22/11/2021 45.66p 47.16p 45.21p 46.95p 6849388
19/11/2021 47.50p 47.88p 44.02p 45.70p 8294987
18/11/2021 46.72p 47.97p 46.42p 47.39p 5542958
17/11/2021 48.00p 48.86p 46.43p 48.03p 7773325
16/11/2021 47.24p 48.57p 46.41p 47.80p 7331496
15/11/2021 46.85p 47.35p 45.48p 46.87p 4698254
12/11/2021 45.68p 47.67p 45.24p 46.61p 5414544
11/11/2021 45.56p 46.60p 44.99p 46.39p 5780637
10/11/2021 45.55p 46.46p 44.85p 45.27p 4422237
09/11/2021 45.14p 46.25p 44.86p 44.93p 4426251
08/11/2021 44.01p 45.85p 44.01p 45.42p 4768571
05/11/2021 43.60p 45.45p 43.19p 44.37p 7151921
04/11/2021 44.17p 45.39p 43.80p 44.31p 7717268
03/11/2021 45.42p 45.88p 43.25p 44.40p 8889208
02/11/2021 46.00p 46.54p 45.38p 45.90p 5074893
01/11/2021 45.51p 46.36p 44.82p 46.29p 7384103
29/10/2021 45.77p 47.24p 45.56p 45.97p 7937488
28/10/2021 47.80p 47.85p 45.27p 45.77p 10439985
27/10/2021 48.05p 48.55p 46.72p 48.01p 6752301
26/10/2021 50.00p 50.46p 48.17p 48.20p 6825350
25/10/2021 50.10p 51.00p 49.15p 49.53p 6420837
22/10/2021 50.38p 50.71p 48.25p 48.84p 11789990
21/10/2021 49.91p 52.17p 49.72p 50.38p 10022333
20/10/2021 52.00p 52.72p 50.28p 52.40p 10208344
19/10/2021 51.80p 53.12p 51.04p 52.08p 7698245
18/10/2021 52.32p 53.82p 51.24p 51.62p 7809492
15/10/2021 54.00p 55.18p 51.64p 52.04p 13353034
14/10/2021 54.30p 54.71p 50.68p 51.82p 15719934
13/10/2021 54.48p 54.86p 51.97p 53.16p 7328294
12/10/2021 54.02p 55.02p 52.40p 53.58p 9241461
11/10/2021 52.74p 55.36p 52.74p 54.94p 12016694
08/10/2021 52.00p 54.05p 51.00p 52.70p 12678324
07/10/2021 51.28p 52.44p 48.98p 50.22p 9310028
06/10/2021 53.88p 54.41p 50.00p 50.68p 10345524
05/10/2021 52.50p 54.24p 51.48p 53.50p 16567985
04/10/2021 51.76p 52.63p 50.32p 52.04p 7138487
01/10/2021 51.30p 51.70p 49.83p 51.06p 7191925
30/09/2021 51.50p 52.52p 49.69p 51.26p 17766908
29/09/2021 51.64p 51.64p 48.48p 51.22p 8071447
28/09/2021 52.00p 54.36p 51.52p 51.86p 19110028
27/09/2021 48.50p 51.38p 47.15p 51.22p 14095241
24/09/2021 45.83p 47.93p 45.83p 47.68p 6954329
23/09/2021 46.62p 47.25p 45.69p 46.55p 4964103
22/09/2021 46.25p 46.67p 45.46p 46.44p 6463122
21/09/2021 44.43p 45.93p 44.40p 44.69p 6997049
20/09/2021 44.00p 44.62p 42.91p 44.07p 5919201
17/09/2021 45.00p 45.58p 44.01p 44.87p 41545420
16/09/2021 47.60p 48.54p 45.30p 45.33p 10091868
15/09/2021 47.00p 49.00p 45.30p 47.43p 20586336
14/09/2021 44.13p 46.00p 43.10p 45.00p 12236267
13/09/2021 40.49p 43.62p 40.47p 43.62p 10163350
10/09/2021 40.20p 41.00p 39.88p 40.28p 6204438
09/09/2021 41.50p 41.64p 40.27p 40.39p 6172122
08/09/2021 44.00p 44.00p 41.61p 41.63p 5733865
07/09/2021 42.90p 43.69p 41.94p 42.28p 5990160
06/09/2021 43.99p 44.50p 42.71p 42.71p 6397209
03/09/2021 44.90p 45.74p 44.24p 44.24p 3264449
02/09/2021 43.17p 45.35p 43.00p 45.18p 4774421
01/09/2021 45.33p 45.58p 44.07p 44.51p 3659087
31/08/2021 45.00p 45.74p 44.51p 44.57p 5540771
30/08/2021 44.30p 46.00p 44.30p 45.43p 4760482
27/08/2021 44.30p 46.00p 44.30p 45.43p 4760482
26/08/2021 45.97p 46.12p 44.17p 44.22p 4227760
25/08/2021 45.20p 46.27p 44.71p 45.55p 4461611
24/08/2021 43.64p 45.24p 43.56p 44.73p 5617368
23/08/2021 41.76p 43.88p 41.41p 43.02p 7768250
20/08/2021 41.36p 42.64p 40.54p 41.41p 7637606
19/08/2021 42.60p 43.93p 40.76p 42.02p 10667864
18/08/2021 44.34p 45.20p 43.92p 44.25p 5754072
17/08/2021 45.00p 45.66p 44.16p 44.66p 6679526
16/08/2021 46.23p 46.32p 44.90p 45.70p 4628244
13/08/2021 47.00p 47.71p 46.66p 46.66p 2539645
12/08/2021 47.10p 48.43p 46.96p 47.70p 5232537
11/08/2021 46.99p 48.80p 46.55p 46.77p 2900502
10/08/2021 47.31p 47.81p 46.22p 47.47p 3974636
09/08/2021 46.81p 46.81p 45.47p 46.65p 4507105
06/08/2021 47.11p 47.85p 46.13p 47.42p 4962223
05/08/2021 44.62p 46.94p 43.78p 46.94p 5333803
04/08/2021 45.40p 46.89p 44.62p 45.59p 6111476
03/08/2021 45.20p 47.38p 44.41p 46.27p 6824870
02/08/2021 45.25p 48.25p 45.25p 45.74p 8376616
30/07/2021 45.20p 47.16p 44.84p 44.84p 6836868
29/07/2021 48.00p 48.37p 46.50p 46.71p 5593014
28/07/2021 46.80p 48.41p 46.71p 47.20p 10173668
27/07/2021 49.00p 49.16p 46.87p 47.15p 3945853
26/07/2021 45.00p 48.77p 44.32p 48.56p 7053502
23/07/2021 47.52p 48.08p 46.27p 46.28p 5360018
22/07/2021 47.64p 48.82p 45.82p 46.07p 7796748
21/07/2021 45.20p 47.37p 43.90p 46.77p 9625543
20/07/2021 43.63p 45.19p 43.13p 44.33p 11773163
19/07/2021 46.45p 46.45p 43.47p 43.63p 14654569
16/07/2021 48.14p 50.10p 46.76p 47.02p 11256399
15/07/2021 50.70p 50.98p 46.59p 47.33p 21381026
14/07/2021 51.04p 54.20p 51.04p 52.16p 7103686
13/07/2021 52.64p 53.66p 51.14p 51.22p 7363280
12/07/2021 53.94p 54.30p 51.70p 52.48p 5906844
09/07/2021 53.50p 54.56p 52.68p 54.36p 7184762
08/07/2021 53.74p 54.52p 51.84p 53.18p 12259552
07/07/2021 57.50p 61.74p 52.98p 54.32p 21573036
06/07/2021 60.50p 61.82p 56.80p 57.48p 15770256
05/07/2021 58.88p 60.42p 58.86p 60.12p 5407949
02/07/2021 60.90p 60.94p 59.54p 60.18p 8310115
01/07/2021 59.74p 62.03p 59.30p 60.28p 8322519
30/06/2021 61.72p 61.72p 58.20p 59.46p 10668013
29/06/2021 59.94p 61.11p 59.05p 60.20p 7029275
28/06/2021 63.00p 63.00p 60.04p 60.22p 9452056
25/06/2021 62.90p 64.08p 61.96p 62.54p 8005284
24/06/2021 64.08p 64.64p 62.50p 62.80p 8592381
23/06/2021 62.94p 64.94p 61.14p 64.10p 13058714
22/06/2021 63.72p 63.72p 61.04p 61.60p 9617642
21/06/2021 60.46p 62.06p 58.74p 61.10p 9779272
18/06/2021 61.24p 61.66p 58.28p 60.48p 22417028
17/06/2021 63.84p 65.98p 61.30p 61.68p 16928200
16/06/2021 65.28p 66.22p 63.56p 64.94p 15719851
15/06/2021 64.84p 65.78p 62.50p 64.36p 14702874
14/06/2021 59.92p 65.78p 59.86p 64.84p 22059976
11/06/2021 58.00p 60.40p 57.58p 59.68p 8781320
10/06/2021 60.00p 60.12p 58.00p 58.50p 7485697
09/06/2021 59.84p 60.83p 58.38p 60.00p 11017284
08/06/2021 58.70p 59.86p 57.12p 58.28p 6458255
07/06/2021 59.50p 59.81p 57.46p 59.00p 7611400
04/06/2021 58.32p 61.87p 58.32p 59.70p 11942637
03/06/2021 57.96p 60.32p 57.30p 59.12p 19228528
02/06/2021 55.96p 58.64p 55.96p 57.22p 10762327
01/06/2021 51.30p 58.18p 51.30p 55.96p 29551510
31/05/2021 51.50p 51.62p 49.43p 51.30p 9526365
28/05/2021 51.50p 51.62p 49.43p 51.30p 9526365
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

*Close Price adjusted for both dividends and splits