Tullow Oil (TLW) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/05/2020 24.50p 25.49p 22.68p 25.02p 32936344
13/05/2020 25.50p 26.32p 24.31p 25.54p 22012568
12/05/2020 26.89p 28.00p 25.08p 25.66p 13966531
11/05/2020 26.88p 27.37p 25.60p 25.80p 25802888
08/05/2020 26.38p 26.46p 24.55p 26.14p 20382152
07/05/2020 26.38p 26.46p 24.55p 26.14p 20382152
06/05/2020 25.94p 27.77p 25.02p 25.35p 28474548
05/05/2020 26.90p 27.57p 25.57p 25.88p 33580881
04/05/2020 25.00p 25.82p 23.76p 24.84p 25324142
01/05/2020 25.92p 26.23p 24.12p 25.18p 24330254
30/04/2020 27.50p 29.50p 24.92p 25.93p 75014032
29/04/2020 25.20p 27.00p 24.01p 26.46p 62986656
28/04/2020 21.41p 24.46p 20.50p 23.36p 42273210
27/04/2020 22.82p 23.70p 20.49p 21.38p 31398155
24/04/2020 26.20p 26.99p 22.00p 22.54p 59668140
23/04/2020 32.00p 35.50p 24.00p 25.76p 111671408
22/04/2020 16.64p 20.32p 15.26p 20.29p 52539382
21/04/2020 16.60p 17.01p 15.15p 16.28p 44602180
20/04/2020 17.00p 18.50p 16.50p 17.62p 29299200
17/04/2020 19.80p 19.90p 17.70p 18.40p 29849421
16/04/2020 17.00p 18.99p 16.09p 17.33p 36532028
15/04/2020 20.11p 21.65p 16.10p 16.57p 64478648
14/04/2020 27.00p 27.69p 20.00p 22.09p 53655964
09/04/2020 26.00p 28.00p 24.22p 26.32p 72727936
08/04/2020 26.99p 27.64p 23.70p 24.25p 61570968
07/04/2020 25.00p 28.05p 25.00p 27.44p 85073120
06/04/2020 17.30p 29.89p 17.30p 24.11p 141601872
03/04/2020 12.96p 18.81p 12.50p 17.29p 106322760
02/04/2020 10.95p 12.75p 10.03p 11.68p 38884240
01/04/2020 10.50p 10.84p 9.50p 10.37p 18882584
31/03/2020 12.20p 12.20p 10.50p 10.73p 22688030
30/03/2020 11.04p 11.48p 10.10p 10.67p 15819795
27/03/2020 12.50p 12.98p 11.14p 11.50p 18477324
26/03/2020 12.50p 12.70p 11.55p 12.32p 22686832
25/03/2020 12.10p 14.42p 11.41p 12.33p 49800972
24/03/2020 11.00p 12.65p 10.08p 11.17p 41811056
23/03/2020 9.43p 10.98p 8.98p 10.01p 28539020
20/03/2020 10.00p 11.53p 9.20p 9.75p 104386096
19/03/2020 7.75p 8.81p 7.65p 8.68p 47377960
18/03/2020 8.94p 8.94p 7.17p 7.55p 50759900
17/03/2020 8.00p 9.88p 7.53p 9.08p 48446864
16/03/2020 10.75p 10.75p 7.57p 9.15p 84985984
13/03/2020 13.02p 13.74p 10.48p 10.92p 76563080
12/03/2020 14.50p 16.62p 12.24p 12.46p 61719336
11/03/2020 18.30p 18.48p 15.81p 18.12p 41377932
10/03/2020 16.50p 19.03p 16.03p 16.36p 73871928
09/03/2020 10.10p 19.00p 10.00p 16.00p 76658816
06/03/2020 26.66p 27.95p 23.34p 23.45p 36261972
05/03/2020 32.09p 32.45p 27.71p 27.71p 29567408
04/03/2020 33.08p 33.55p 31.20p 31.41p 15419405
03/03/2020 37.00p 37.00p 32.58p 32.58p 20626840
02/03/2020 33.79p 35.97p 31.62p 32.50p 18181724
28/02/2020 29.00p 33.70p 28.11p 33.70p 33590296
27/02/2020 35.00p 35.41p 31.20p 32.89p 32663136
26/02/2020 37.28p 37.42p 35.15p 35.50p 22316860
25/02/2020 36.31p 39.20p 36.18p 37.23p 25027420
24/02/2020 40.00p 40.51p 35.79p 36.00p 29800406
21/02/2020 42.40p 42.71p 40.14p 40.57p 14048234
20/02/2020 42.50p 43.77p 42.08p 42.44p 12321920
19/02/2020 42.93p 44.00p 41.12p 42.40p 14614091
18/02/2020 43.81p 44.94p 42.50p 42.50p 11034140
17/02/2020 43.14p 44.41p 41.35p 44.02p 14204449
14/02/2020 44.31p 46.12p 44.11p 45.24p 7886710
13/02/2020 44.87p 46.15p 43.58p 44.26p 13581392
12/02/2020 43.04p 45.94p 43.00p 44.60p 20415690
11/02/2020 45.20p 46.50p 42.39p 43.06p 22463932
10/02/2020 48.11p 48.95p 45.00p 45.00p 21791172
07/02/2020 49.01p 50.20p 47.49p 47.83p 13249237
06/02/2020 52.20p 52.84p 49.18p 49.38p 13132833
05/02/2020 48.89p 52.08p 47.79p 51.12p 24250616
04/02/2020 50.64p 51.66p 48.51p 48.85p 23705528
03/02/2020 50.42p 51.36p 49.00p 49.00p 12392277
31/01/2020 51.52p 53.04p 50.26p 50.84p 15639852
30/01/2020 53.00p 53.68p 50.30p 50.36p 19726876
29/01/2020 53.98p 54.78p 52.70p 53.00p 18572250
28/01/2020 51.10p 53.17p 50.24p 53.00p 18393948
27/01/2020 49.57p 51.24p 48.69p 50.50p 18023204
24/01/2020 50.22p 51.98p 50.22p 51.94p 15278295
23/01/2020 49.00p 52.45p 47.99p 50.00p 22658370
22/01/2020 52.20p 53.19p 49.24p 49.60p 21965760
21/01/2020 53.80p 53.80p 52.26p 52.98p 8493858
20/01/2020 54.00p 55.38p 53.38p 53.84p 8182351
17/01/2020 56.40p 56.49p 53.30p 53.36p 12863684
16/01/2020 50.88p 56.60p 46.63p 55.40p 45332024
15/01/2020 59.50p 62.82p 49.21p 49.88p 56591500
14/01/2020 62.00p 62.50p 58.02p 59.18p 16881676
13/01/2020 59.80p 62.68p 58.40p 62.30p 22516684
10/01/2020 54.82p 59.79p 54.80p 59.00p 15402075
09/01/2020 56.78p 57.96p 54.10p 54.80p 11627311
08/01/2020 58.50p 58.70p 56.50p 57.72p 9571366
07/01/2020 61.06p 61.08p 57.16p 57.30p 13634456
06/01/2020 60.36p 61.20p 59.11p 59.48p 13304166
03/01/2020 61.00p 63.55p 59.26p 60.00p 22774846
02/01/2020 58.74p 62.04p 50.70p 59.66p 35481408
31/12/2019 64.38p 64.72p 63.34p 64.00p 4362690
30/12/2019 65.14p 65.46p 63.86p 64.70p 8458428
27/12/2019 63.62p 66.58p 63.62p 64.78p 13344501
24/12/2019 63.40p 65.52p 62.54p 63.70p 5284120
23/12/2019 63.00p 65.48p 61.92p 63.76p 10823575
20/12/2019 64.76p 65.00p 62.60p 62.88p 13788166
19/12/2019 65.00p 66.10p 63.19p 64.12p 12617936
18/12/2019 62.98p 68.45p 62.17p 65.38p 23056908
17/12/2019 63.94p 63.98p 58.07p 63.62p 30288460
16/12/2019 67.80p 70.86p 54.40p 60.90p 63857384
13/12/2019 63.56p 70.51p 62.34p 67.80p 73046480
12/12/2019 53.00p 62.16p 53.00p 60.66p 143990176
11/12/2019 46.00p 52.66p 45.40p 52.66p 57148104
10/12/2019 44.00p 46.98p 41.55p 45.64p 92963480
09/12/2019 80.00p 83.92p 38.05p 39.94p 146909328
06/12/2019 137.40p 142.50p 136.25p 141.40p 8108816
05/12/2019 133.55p 139.00p 133.44p 137.00p 8838757
04/12/2019 133.50p 138.50p 132.70p 137.85p 6687262
03/12/2019 135.10p 135.45p 131.10p 133.00p 4355625
02/12/2019 135.00p 138.75p 133.50p 135.70p 7579516
29/11/2019 133.60p 136.10p 130.95p 130.95p 8247620
28/11/2019 137.00p 137.83p 134.75p 135.85p 4203267
27/11/2019 139.00p 139.00p 136.15p 136.90p 5967813
26/11/2019 137.00p 138.73p 135.50p 137.60p 6962412
25/11/2019 141.00p 143.70p 135.50p 136.25p 10093767
22/11/2019 140.95p 145.20p 138.74p 139.25p 7071377
21/11/2019 138.20p 142.65p 137.70p 142.65p 7401464
20/11/2019 140.00p 142.49p 137.98p 141.80p 9921594
19/11/2019 144.00p 146.26p 140.10p 140.40p 10493822
18/11/2019 149.00p 152.30p 143.65p 143.65p 10513831
15/11/2019 147.85p 150.95p 139.55p 148.10p 18581942
14/11/2019 149.60p 155.83p 142.55p 147.25p 17307224
13/11/2019 180.00p 180.00p 144.80p 149.65p 47398204
12/11/2019 210.00p 210.11p 205.40p 205.90p 3451667
11/11/2019 209.60p 209.70p 205.90p 207.90p 2680964
08/11/2019 210.60p 211.94p 207.20p 208.50p 3049828
07/11/2019 207.80p 213.60p 207.80p 212.50p 4008440
06/11/2019 215.50p 215.50p 207.70p 207.70p 5950852
05/11/2019 217.10p 221.03p 216.70p 217.40p 4235281
04/11/2019 212.40p 217.00p 211.10p 217.00p 3415534
01/11/2019 205.10p 210.50p 204.70p 209.60p 2791582
31/10/2019 210.90p 210.90p 203.80p 205.90p 3176023
30/10/2019 211.20p 212.10p 208.20p 209.60p 4093783
29/10/2019 208.60p 212.20p 206.20p 211.50p 2484141
28/10/2019 210.80p 213.50p 210.10p 210.20p 2815370
25/10/2019 211.00p 213.00p 207.90p 210.40p 2143985
24/10/2019 212.00p 216.20p 208.90p 211.30p 3040927
23/10/2019 205.90p 213.20p 205.70p 210.90p 4605437
22/10/2019 203.90p 208.30p 202.60p 207.40p 4158359
21/10/2019 202.80p 207.20p 201.50p 205.10p 3520656
18/10/2019 208.40p 209.20p 203.50p 203.90p 3264389
17/10/2019 205.90p 211.90p 205.90p 207.20p 3710332
16/10/2019 208.30p 209.60p 202.10p 207.80p 7716329
15/10/2019 207.30p 212.00p 202.70p 208.80p 5603856
14/10/2019 207.00p 208.10p 202.90p 206.60p 4332092
11/10/2019 207.00p 209.50p 205.10p 208.60p 5371216
10/10/2019 200.60p 203.70p 198.20p 202.50p 3158029
09/10/2019 203.00p 203.00p 197.00p 201.70p 4763435
08/10/2019 203.90p 204.80p 200.20p 200.20p 4326619
07/10/2019 203.00p 206.60p 202.50p 204.80p 3668111
04/10/2019 205.50p 207.20p 201.00p 205.00p 7333570
03/10/2019 206.10p 206.40p 200.00p 203.70p 3013348
02/10/2019 212.00p 212.85p 206.00p 206.10p 3638489
01/10/2019 212.00p 217.60p 211.60p 212.20p 3672135
30/09/2019 215.00p 217.64p 212.47p 213.90p 3756943
27/09/2019 216.60p 218.50p 213.20p 218.30p 4677038
26/09/2019 218.50p 220.91p 213.30p 213.30p 4451993
25/09/2019 218.90p 219.70p 211.70p 216.80p 4728677
24/09/2019 227.10p 227.10p 219.80p 221.50p 4448605
23/09/2019 235.00p 235.10p 224.30p 226.80p 6011919
20/09/2019 234.20p 235.30p 231.10p 233.60p 3952202
19/09/2019 230.00p 236.80p 228.42p 232.80p 4985637
18/09/2019 230.50p 235.10p 229.30p 233.30p 6688573
17/09/2019 243.40p 245.00p 227.30p 232.80p 7397954
16/09/2019 250.00p 251.31p 237.70p 241.00p 15306565
13/09/2019 218.70p 226.00p 217.77p 222.30p 4543076
12/09/2019 225.90p 229.70p 213.60p 217.70p 9571996
11/09/2019 224.50p 230.09p 224.50p 228.40p 5761567
10/09/2019 217.00p 226.00p 216.40p 226.00p 6986227
09/09/2019 214.90p 216.70p 210.22p 216.40p 3392183
06/09/2019 215.00p 215.00p 208.60p 211.70p 5470360
05/09/2019 208.00p 219.53p 208.00p 219.00p 5712015
04/09/2019 204.60p 209.13p 203.06p 208.80p 4569632
03/09/2019 204.20p 205.24p 198.05p 201.70p 5843511
02/09/2019 205.00p 207.22p 202.85p 205.70p 2801501
30/08/2019 206.00p 207.70p 200.70p 204.30p 6050995
29/08/2019 213.60p 217.20p 203.20p 205.80p 9910543
28/08/2019 213.20p 217.46p 211.10p 217.30p 4112254
27/08/2019 208.00p 215.20p 206.60p 210.30p 4643490
23/08/2019 214.00p 215.50p 205.15p 206.90p 3306343
22/08/2019 214.50p 214.90p 211.60p 213.60p 3625650
21/08/2019 210.00p 216.70p 210.00p 215.60p 5064646
20/08/2019 210.00p 212.70p 206.70p 206.70p 2545941
19/08/2019 205.30p 210.40p 205.00p 209.80p 5804960
16/08/2019 199.00p 202.50p 194.65p 202.50p 9267677
15/08/2019 206.60p 207.44p 194.80p 198.20p 10603345
14/08/2019 211.60p 213.71p 202.70p 204.00p 12053069
13/08/2019 214.20p 215.50p 204.10p 212.80p 12961673
12/08/2019 201.00p 216.30p 199.50p 214.50p 22617224
09/08/2019 178.45p 181.35p 176.49p 179.10p 3161847
08/08/2019 179.20p 180.41p 177.20p 179.35p 3560955
07/08/2019 179.95p 180.95p 174.40p 175.25p 3712915
06/08/2019 177.05p 181.56p 176.25p 178.80p 6691611
05/08/2019 180.45p 180.45p 174.60p 176.20p 4252759
02/08/2019 186.65p 187.50p 179.20p 182.15p 5294654
01/08/2019 192.30p 193.80p 187.60p 188.60p 5365446

*Close Price adjusted for both dividends and splits