Tullow Oil plc (TLW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 36.00 | 36.96 | 35.00 | 35.88 | 35.88 | 1,971,849 |
| 18 Apr 2024 | 36.50 | 36.88 | 35.58 | 36.22 | 36.22 | 2,967,743 |
| 17 Apr 2024 | 37.08 | 37.30 | 36.04 | 36.52 | 36.52 | 3,198,350 |
| 16 Apr 2024 | 36.66 | 37.18 | 35.02 | 37.00 | 37.00 | 6,014,620 |
| 15 Apr 2024 | 38.80 | 38.82 | 35.14 | 36.14 | 36.14 | 9,238,773 |
| 12 Apr 2024 | 36.00 | 38.66 | 35.98 | 37.78 | 37.78 | 11,815,602 |
| 11 Apr 2024 | 36.00 | 36.10 | 35.40 | 35.98 | 35.98 | 4,919,637 |
| 10 Apr 2024 | 35.50 | 36.06 | 35.10 | 35.82 | 35.82 | 5,857,978 |
| 09 Apr 2024 | 34.58 | 35.34 | 34.20 | 35.02 | 35.02 | 4,333,309 |
| 08 Apr 2024 | 34.90 | 34.90 | 33.20 | 34.14 | 34.14 | 2,310,512 |
| 05 Apr 2024 | 34.30 | 34.58 | 32.97 | 34.02 | 34.02 | 4,937,415 |
| 04 Apr 2024 | 33.02 | 34.12 | 33.33 | 34.00 | 34.00 | 3,958,522 |
| 03 Apr 2024 | 32.70 | 33.48 | 31.82 | 33.48 | 33.48 | 4,482,471 |
| 02 Apr 2024 | 31.86 | 32.90 | 31.30 | 32.90 | 32.90 | 5,852,084 |
| 28 Mar 2024 | 31.40 | 31.96 | 30.92 | 31.16 | 31.16 | 4,178,070 |
| 27 Mar 2024 | 31.98 | 31.98 | 30.33 | 31.50 | 31.50 | 2,207,419 |
| 26 Mar 2024 | 31.48 | 31.92 | 30.16 | 31.92 | 31.92 | 4,149,797 |
| 25 Mar 2024 | 29.64 | 31.50 | 29.36 | 31.50 | 31.50 | 14,135,163 |
| 22 Mar 2024 | 28.06 | 28.82 | 27.32 | 28.36 | 28.36 | 3,745,011 |
| 21 Mar 2024 | 29.60 | 29.60 | 28.11 | 28.38 | 28.38 | 3,108,976 |
| 20 Mar 2024 | 28.80 | 29.22 | 28.02 | 29.02 | 29.02 | 3,206,047 |
| 19 Mar 2024 | 29.54 | 29.65 | 28.59 | 28.76 | 28.76 | 2,766,830 |
| 18 Mar 2024 | 28.50 | 29.52 | 27.32 | 29.06 | 29.06 | 7,354,916 |
| 15 Mar 2024 | 27.38 | 28.42 | 26.70 | 27.96 | 27.96 | 30,105,667 |
| 14 Mar 2024 | 26.82 | 27.98 | 26.32 | 27.20 | 27.20 | 3,828,185 |
| 13 Mar 2024 | 27.68 | 27.78 | 26.80 | 27.14 | 27.14 | 5,408,624 |
| 12 Mar 2024 | 27.00 | 28.02 | 26.62 | 26.62 | 26.62 | 4,164,239 |
| 11 Mar 2024 | 28.96 | 28.96 | 26.86 | 27.10 | 27.10 | 4,827,883 |
| 08 Mar 2024 | 30.02 | 30.02 | 27.95 | 28.24 | 28.24 | 4,720,632 |
| 07 Mar 2024 | 29.00 | 29.98 | 28.70 | 29.36 | 29.36 | 3,774,001 |
| 06 Mar 2024 | 28.60 | 29.66 | 27.02 | 29.02 | 29.02 | 7,325,582 |
| 05 Mar 2024 | 29.00 | 29.00 | 27.60 | 28.26 | 28.26 | 4,904,486 |
| 04 Mar 2024 | 28.74 | 29.56 | 28.06 | 28.34 | 28.34 | 2,170,510 |
| 01 Mar 2024 | 29.00 | 29.22 | 28.02 | 28.78 | 28.78 | 4,322,786 |
| 29 Feb 2024 | 29.20 | 29.20 | 28.04 | 28.14 | 28.14 | 5,445,222 |
| 28 Feb 2024 | 28.50 | 30.12 | 28.00 | 29.10 | 29.10 | 3,585,497 |
| 27 Feb 2024 | 30.14 | 30.14 | 28.66 | 28.92 | 28.92 | 2,909,921 |
| 26 Feb 2024 | 29.10 | 29.84 | 28.02 | 29.70 | 29.70 | 2,916,502 |
| 23 Feb 2024 | 28.30 | 29.48 | 27.90 | 28.76 | 28.76 | 4,074,334 |
| 22 Feb 2024 | 30.50 | 30.50 | 28.50 | 28.50 | 28.50 | 5,113,943 |
| 21 Feb 2024 | 30.50 | 30.50 | 29.36 | 30.08 | 30.08 | 1,746,399 |
| 20 Feb 2024 | 30.30 | 30.64 | 29.50 | 29.50 | 29.50 | 2,123,314 |
| 19 Feb 2024 | 30.64 | 31.36 | 30.40 | 30.62 | 30.62 | 1,703,663 |
| 16 Feb 2024 | 29.30 | 30.98 | 29.30 | 30.82 | 30.82 | 1,856,183 |
| 15 Feb 2024 | 30.00 | 31.50 | 29.18 | 30.08 | 30.08 | 2,827,988 |
| 14 Feb 2024 | 31.00 | 31.27 | 30.24 | 30.44 | 30.44 | 2,284,261 |
| 13 Feb 2024 | 32.00 | 32.00 | 30.26 | 30.52 | 30.52 | 1,461,243 |
| 12 Feb 2024 | 30.50 | 31.98 | 30.46 | 31.12 | 31.12 | 2,004,300 |
| 09 Feb 2024 | 29.02 | 31.28 | 29.02 | 30.68 | 30.68 | 2,774,839 |
| 08 Feb 2024 | 29.10 | 30.39 | 28.74 | 30.04 | 30.04 | 2,356,728 |
| 07 Feb 2024 | 30.00 | 30.44 | 29.00 | 29.00 | 29.00 | 2,902,200 |
| 06 Feb 2024 | 28.50 | 30.86 | 28.50 | 30.38 | 30.38 | 2,637,633 |
| 05 Feb 2024 | 29.94 | 30.98 | 29.32 | 29.80 | 29.80 | 2,323,371 |
| 02 Feb 2024 | 31.70 | 32.00 | 30.00 | 30.50 | 30.50 | 2,539,265 |
| 01 Feb 2024 | 30.38 | 31.72 | 30.30 | 30.56 | 30.56 | 2,700,011 |
| 31 Jan 2024 | 32.06 | 32.44 | 30.96 | 31.02 | 31.02 | 4,058,983 |
| 30 Jan 2024 | 33.54 | 33.54 | 31.56 | 32.52 | 32.52 | 2,123,830 |
| 29 Jan 2024 | 32.02 | 33.44 | 32.00 | 32.22 | 32.22 | 3,282,258 |
| 26 Jan 2024 | 33.96 | 33.96 | 32.12 | 32.42 | 32.42 | 6,045,849 |
| 25 Jan 2024 | 33.50 | 35.84 | 32.14 | 34.50 | 34.50 | 13,374,405 |
| 24 Jan 2024 | 29.28 | 33.74 | 29.28 | 33.44 | 33.44 | 6,367,784 |
| 23 Jan 2024 | 30.04 | 30.90 | 29.91 | 30.20 | 30.20 | 3,754,605 |
| 22 Jan 2024 | 30.44 | 30.80 | 29.54 | 30.00 | 30.00 | 3,310,404 |
| 19 Jan 2024 | 32.00 | 32.00 | 30.30 | 30.50 | 30.50 | 3,570,580 |
| 18 Jan 2024 | 32.00 | 32.00 | 30.94 | 31.18 | 31.18 | 3,722,985 |
| 17 Jan 2024 | 32.60 | 33.46 | 30.82 | 31.24 | 31.24 | 4,886,490 |
| 16 Jan 2024 | 32.44 | 33.48 | 32.08 | 32.60 | 32.60 | 2,847,763 |
| 15 Jan 2024 | 32.39 | 33.44 | 31.92 | 32.90 | 32.90 | 3,631,129 |
| 12 Jan 2024 | 32.10 | 33.76 | 32.10 | 32.70 | 32.70 | 4,911,779 |
| 11 Jan 2024 | 31.50 | 33.17 | 30.67 | 32.20 | 32.20 | 10,627,410 |
| 10 Jan 2024 | 34.70 | 34.70 | 31.32 | 31.44 | 31.44 | 10,435,161 |
| 09 Jan 2024 | 36.18 | 36.18 | 33.12 | 33.12 | 33.12 | 5,376,678 |
| 08 Jan 2024 | 36.00 | 36.46 | 34.34 | 34.58 | 34.58 | 4,427,503 |
| 05 Jan 2024 | 38.06 | 38.06 | 35.84 | 36.50 | 36.50 | 5,786,474 |
| 04 Jan 2024 | 36.84 | 38.38 | 36.40 | 37.00 | 37.00 | 4,557,137 |
| 03 Jan 2024 | 37.72 | 38.90 | 36.50 | 38.80 | 38.80 | 4,333,781 |
| 02 Jan 2024 | 38.22 | 39.50 | 37.76 | 38.28 | 38.28 | 5,881,802 |
| 29 Dec 2023 | 37.66 | 39.30 | 37.66 | 38.92 | 38.92 | 2,829,906 |
| 28 Dec 2023 | 38.30 | 39.28 | 37.48 | 38.44 | 38.44 | 2,581,239 |
| 27 Dec 2023 | 37.38 | 39.10 | 35.78 | 38.54 | 38.54 | 2,668,007 |
| 22 Dec 2023 | 37.42 | 38.96 | 37.26 | 38.50 | 38.50 | 2,439,426 |
| 21 Dec 2023 | 35.02 | 37.98 | 34.92 | 37.64 | 37.64 | 4,086,383 |
| 20 Dec 2023 | 35.02 | 37.42 | 34.52 | 36.70 | 36.70 | 4,471,173 |
| 19 Dec 2023 | 34.34 | 36.46 | 34.02 | 35.58 | 35.58 | 1,676,509 |
| 18 Dec 2023 | 34.04 | 36.78 | 34.04 | 35.54 | 35.54 | 6,061,521 |
| 15 Dec 2023 | 34.68 | 36.88 | 32.50 | 36.16 | 36.16 | 29,520,249 |
| 14 Dec 2023 | 32.00 | 34.72 | 31.86 | 34.42 | 34.42 | 3,939,143 |
| 13 Dec 2023 | 33.00 | 34.74 | 32.00 | 32.72 | 32.72 | 3,148,816 |
| 12 Dec 2023 | 34.50 | 35.10 | 33.02 | 33.16 | 33.16 | 1,990,314 |
| 11 Dec 2023 | 35.80 | 35.80 | 33.02 | 34.04 | 34.04 | 1,959,681 |
| 08 Dec 2023 | 34.20 | 35.12 | 33.98 | 34.46 | 34.46 | 2,201,289 |
| 07 Dec 2023 | 33.42 | 35.20 | 33.18 | 34.08 | 34.08 | 1,633,248 |
| 06 Dec 2023 | 33.46 | 34.94 | 33.02 | 33.40 | 33.40 | 3,091,376 |
| 05 Dec 2023 | 34.50 | 36.00 | 33.70 | 33.98 | 33.98 | 1,463,234 |
| 04 Dec 2023 | 36.64 | 36.84 | 34.64 | 35.08 | 35.08 | 3,535,357 |
| 01 Dec 2023 | 36.00 | 36.96 | 35.46 | 35.98 | 35.98 | 1,982,971 |
| 30 Nov 2023 | 35.00 | 37.48 | 35.00 | 36.14 | 36.14 | 4,651,644 |
| 29 Nov 2023 | 38.80 | 38.98 | 36.36 | 36.36 | 36.36 | 2,717,551 |
| 28 Nov 2023 | 38.02 | 38.62 | 37.56 | 37.92 | 37.92 | 2,703,011 |
| 27 Nov 2023 | 38.50 | 38.98 | 37.66 | 38.50 | 38.50 | 2,058,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.