TLW.L - Tullow Oil plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019202.80207.20201.50205.10205.104,235,618
18 Oct 2019208.40209.20203.50203.90203.903,842,993
17 Oct 2019205.90211.90205.90207.20207.203,798,739
16 Oct 2019208.30209.60202.10207.80207.808,667,714
15 Oct 2019207.30212.00202.70208.80208.808,655,013
14 Oct 2019207.00209.31202.90206.60206.606,531,050
11 Oct 2019207.00209.50205.10208.60208.607,514,097
10 Oct 2019200.60203.70198.20202.50202.503,354,647
09 Oct 2019203.00203.00197.00201.70201.705,553,957
08 Oct 2019203.90204.80200.20200.20200.205,170,358
07 Oct 2019203.00206.60202.50204.80204.803,993,310
04 Oct 2019205.50207.20201.00205.00205.007,958,123
03 Oct 2019206.10206.40200.00203.70203.703,845,356
02 Oct 2019212.00212.85206.00206.10206.104,102,733
01 Oct 2019212.00217.60211.60212.20212.204,997,225
30 Sep 2019215.00217.64212.46213.90213.904,064,268
27 Sep 2019216.60218.50213.20218.30218.305,250,391
26 Sep 2019218.50220.91213.30213.30213.304,835,475
25 Sep 2019218.90219.70211.70216.80216.805,034,888
24 Sep 2019227.10227.10219.80221.50221.504,814,730
23 Sep 2019235.00235.10224.30226.80226.806,577,316
20 Sep 2019234.20235.30231.10233.60233.604,303,671
19 Sep 2019230.00236.80228.42232.80232.805,495,673
18 Sep 2019230.50235.10229.30233.30233.3012,039,925
17 Sep 2019243.40245.00227.30232.80232.809,317,398
16 Sep 2019250.00251.31237.70241.00241.0018,085,199
13 Sep 2019218.70226.00217.77222.30222.304,608,624
12 Sep 2019225.90229.70213.60217.70217.7010,728,574
11 Sep 2019224.50230.09224.50228.40228.406,640,259
10 Sep 2019217.00226.00216.40226.00226.007,337,936
09 Sep 2019214.90216.70210.22216.40216.404,459,612
06 Sep 2019215.00215.00208.60211.70211.706,276,504
05 Sep 2019208.00219.53208.00219.00219.007,038,616
04 Sep 2019204.60209.13203.06208.80208.804,828,719
03 Sep 2019204.20205.24198.05201.70201.706,135,510
02 Sep 2019205.00207.23202.85205.70205.703,301,918
30 Aug 2019206.00207.70200.70204.30204.306,941,388
29 Aug 2019213.60217.20203.20205.80205.8010,739,251
29 Aug 20191.8878 Dividend
28 Aug 2019213.20217.46211.10217.30215.414,267,027
27 Aug 2019208.00215.20206.60210.30208.474,940,156
23 Aug 2019214.00215.50205.15206.90205.105,100,895
22 Aug 2019214.50214.90211.60213.60211.743,904,826
21 Aug 2019210.00216.70210.00215.60213.735,571,746
20 Aug 2019210.00212.70206.70206.70204.902,880,165
19 Aug 2019205.30210.40205.00209.80207.9811,080,592
16 Aug 2019199.00202.50194.65202.50200.7410,705,820
15 Aug 2019206.60207.44194.80198.20196.4812,285,985
14 Aug 2019211.60213.71202.70204.00202.2313,041,861
13 Aug 2019214.20215.50204.10212.80210.9513,917,209
12 Aug 2019201.00216.30199.50214.50212.6425,679,633
09 Aug 2019178.45181.35176.49179.10177.543,624,957
08 Aug 2019179.20180.41177.20179.35177.797,550,014
07 Aug 2019179.95180.95174.40175.25173.733,821,795
06 Aug 2019177.05181.56176.25178.80177.256,869,691
05 Aug 2019180.45180.45174.60176.20174.674,464,258
02 Aug 2019186.65187.50179.20182.15180.577,986,381
01 Aug 2019192.30193.80187.60188.60186.965,898,338
31 Jul 2019186.85194.45186.50193.75192.077,773,221
30 Jul 2019189.35191.15187.15188.90187.266,492,351
29 Jul 2019192.00192.90187.80187.80186.175,961,562
26 Jul 2019199.75199.80191.70191.85190.185,367,794
25 Jul 2019206.10207.90198.30199.65197.925,990,583
24 Jul 2019204.20207.40200.80207.30205.508,613,836
23 Jul 2019204.90209.40203.40208.20206.393,953,540
22 Jul 2019200.30205.80199.95203.40201.635,976,429
19 Jul 2019200.70202.00197.75199.50197.776,074,332
18 Jul 2019202.10203.00197.95197.95196.239,567,487
17 Jul 2019206.50206.50201.80202.70200.946,092,806
16 Jul 2019209.40209.50205.30208.60206.794,704,565
15 Jul 2019213.80215.90208.40209.70207.884,343,768
12 Jul 2019213.50214.80211.50212.40210.553,868,883
11 Jul 2019215.90218.50211.90211.90210.065,840,474
10 Jul 2019211.80215.70210.30213.00211.156,070,265
09 Jul 2019213.30213.50209.10209.30207.483,717,378
08 Jul 2019212.90219.90211.80214.00212.145,116,838
05 Jul 2019211.80214.00209.00212.20210.364,735,861
04 Jul 2019206.50208.90206.10208.90207.093,467,350
03 Jul 2019206.20209.30204.10207.20205.403,734,304
02 Jul 2019217.00217.00207.20207.90206.096,326,240
01 Jul 2019212.60216.30212.00214.90213.036,368,659
28 Jun 2019212.70212.70206.00209.50207.685,279,454
27 Jun 2019213.20215.40209.90212.40210.559,934,664
26 Jun 2019207.00214.60205.70213.00211.1510,607,455
25 Jun 2019208.80210.50205.60207.70205.905,374,776
24 Jun 2019215.50217.30208.40208.40206.595,001,780
21 Jun 2019213.50218.50213.00214.80212.9311,324,555
20 Jun 2019205.90215.70205.90213.70211.845,823,014
19 Jun 2019204.70205.20201.80203.40201.634,606,791
18 Jun 2019198.10206.40196.25204.80203.026,735,723
17 Jun 2019197.15199.00195.20198.60196.874,254,705
14 Jun 2019197.70199.50193.40196.00194.308,231,581
13 Jun 2019196.55200.90195.30198.45196.739,930,849
12 Jun 2019202.20203.70192.85194.70193.018,644,121
11 Jun 2019201.60207.70200.30206.10204.316,052,119
10 Jun 2019206.00208.90204.30205.20203.424,079,173
07 Jun 2019202.10205.60199.25201.60199.854,234,086
06 Jun 2019201.10204.00198.45199.45197.726,135,961
05 Jun 2019205.30206.70198.15199.15197.423,036,248
04 Jun 2019201.50205.90199.35204.50202.725,313,211
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more