TLW.L - Tullow Oil plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Feb 202043.8144.9442.5042.5042.5011,004,140
13 Feb 202044.8746.1543.5844.2644.2624,576,612
12 Feb 202043.0450.2043.0044.6044.6022,601,564
11 Feb 202045.2046.5042.3943.0643.0624,189,328
10 Feb 202048.1148.8945.0045.0045.0022,677,459
07 Feb 202049.0150.2047.4947.8347.8314,288,050
06 Feb 202052.2052.8449.1849.3849.3814,045,146
05 Feb 202048.8952.0847.7951.1251.1225,817,612
04 Feb 202050.6451.6648.5148.8548.8525,127,243
03 Feb 202050.4251.3649.0049.0049.0021,019,607
31 Jan 202051.5253.0450.2650.8450.8416,921,318
30 Jan 202053.0053.6850.3050.3650.3622,082,182
29 Jan 202053.9854.7852.7053.0053.0020,182,978
28 Jan 202051.1053.1750.2453.0053.0018,619,446
27 Jan 202049.5751.2448.6950.5050.5018,488,262
24 Jan 202050.2251.9850.2251.9451.9415,815,515
23 Jan 202049.0052.4547.9950.0050.0023,515,916
22 Jan 202052.2053.1949.2449.6049.6022,506,866
21 Jan 202053.8053.8052.2652.9852.989,320,645
20 Jan 202054.0055.3853.3853.8453.848,694,783
17 Jan 202056.4056.4953.3053.3653.3613,686,376
16 Jan 202050.8856.6046.6355.4055.4048,135,940
15 Jan 202059.5062.8249.2149.8849.8864,649,490
14 Jan 202062.0062.5058.0259.1859.1821,973,150
13 Jan 202059.8062.6854.8262.3062.3023,554,448
10 Jan 202054.8259.7954.8059.0059.0017,413,142
09 Jan 202056.7857.9654.1054.8054.8012,436,664
08 Jan 202058.5058.7056.5057.7257.7210,391,389
07 Jan 202061.0661.0857.1657.3057.3014,751,956
06 Jan 202060.3661.2059.1159.4859.4816,132,392
03 Jan 202061.0063.5559.2660.0060.0025,657,984
02 Jan 202058.7462.0450.4959.6659.6639,793,987
31 Dec 201964.3864.7263.3464.0064.007,373,703
30 Dec 201965.1465.4663.8664.7064.7010,803,104
27 Dec 201963.6266.5863.6264.7864.7814,615,214
24 Dec 201963.4065.5262.5463.7063.706,419,277
23 Dec 201963.0065.4861.9263.7663.7611,575,120
20 Dec 201964.7665.0062.6062.8862.8814,986,548
19 Dec 201965.0066.1063.1964.1264.1214,065,340
18 Dec 201962.9868.4562.1765.3865.3826,792,184
17 Dec 201963.9463.9858.0763.6263.6235,876,706
16 Dec 201967.8070.8654.4060.9060.9081,886,471
13 Dec 201963.5670.5162.3467.8067.8075,961,638
12 Dec 201953.0062.1653.0060.6660.66146,464,403
11 Dec 201946.0052.6645.4052.6652.6664,574,826
10 Dec 201944.0046.9841.5545.6445.64107,667,796
09 Dec 201980.0083.9238.0539.9439.94160,916,473
06 Dec 2019137.40142.50136.25141.40141.408,613,036
05 Dec 2019133.55139.00133.44137.00137.0010,246,677
04 Dec 2019133.50138.50132.70137.85137.857,232,786
03 Dec 2019135.10135.45131.10133.00133.005,105,613
02 Dec 2019135.00138.75133.50135.70135.708,392,726
29 Nov 2019133.60136.10130.95130.95130.959,044,670
28 Nov 2019137.00137.83134.75135.85135.854,453,823
27 Nov 2019139.00139.00136.15136.90136.906,789,487
26 Nov 2019137.00138.73135.50137.60137.608,082,869
25 Nov 2019141.00143.70135.50136.25136.2511,430,375
22 Nov 2019140.95145.20138.74139.25139.2510,401,655
21 Nov 2019138.20142.65137.70142.65142.658,431,687
20 Nov 2019140.00142.49137.98141.80141.8011,577,497
19 Nov 2019144.00146.26140.10140.40140.4011,078,144
18 Nov 2019149.00152.30143.65143.65143.6511,015,118
15 Nov 2019147.85150.95139.55148.10148.1023,004,135
14 Nov 2019149.60155.83142.55147.25147.2520,860,355
13 Nov 2019180.00180.00144.80149.65149.6551,798,252
12 Nov 2019210.00210.11205.40205.90205.904,138,533
11 Nov 2019209.60209.70205.90207.90207.903,047,261
08 Nov 2019210.60211.94207.20208.50208.503,304,589
07 Nov 2019207.80213.60207.80212.50212.504,776,762
06 Nov 2019215.50215.50207.70207.70207.706,308,622
05 Nov 2019217.10221.03216.70217.40217.404,649,861
04 Nov 2019212.40217.00211.10217.00217.003,815,956
01 Nov 2019205.10210.50204.70209.60209.603,454,221
31 Oct 2019210.90210.90203.80205.90205.904,034,794
30 Oct 2019211.20212.10208.20209.60209.604,928,298
29 Oct 2019208.60212.20206.20211.50211.502,644,349
28 Oct 2019210.80213.50207.90210.20210.203,255,660
25 Oct 2019211.00213.00207.90210.40210.402,364,390
24 Oct 2019212.00216.20208.90211.30211.303,073,613
23 Oct 2019205.90213.20205.70210.90210.905,153,854
22 Oct 2019203.90208.30202.60207.40207.405,061,830
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
*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