TLW.L - Tullow Oil plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2019210.60212.20208.00208.80208.802,631,568
23 May 2019221.80222.30207.80207.80207.8012,511,047
22 May 2019229.90232.40225.70225.80225.806,196,183
21 May 2019229.60231.30228.20230.40230.407,837,520
20 May 2019226.70231.00225.80228.10228.103,979,462
17 May 2019224.90228.50224.00227.20227.204,188,174
16 May 2019218.60228.00217.60226.10226.107,554,280
15 May 2019218.00219.80212.50218.00218.003,909,159
14 May 2019214.50219.30213.10218.00218.005,144,172
13 May 2019214.60218.60213.20213.80213.804,129,823
10 May 2019214.60216.30211.90213.10213.104,475,547
09 May 2019213.20215.10210.10210.80210.804,276,724
08 May 2019210.40215.90210.40215.50215.506,836,862
07 May 2019217.90217.90208.90209.80209.805,819,705
03 May 2019216.30218.90214.50216.10216.104,101,773
02 May 2019219.20219.20212.60214.40214.406,836,580
01 May 2019226.00226.00218.60219.60219.602,550,131
30 Apr 2019224.00228.10222.30225.30225.308,423,745
29 Apr 2019224.40226.60221.50223.70223.704,815,861
26 Apr 2019232.70233.00223.70225.20225.207,972,083
25 Apr 2019235.00240.00228.00234.80234.809,251,735
24 Apr 2019248.00248.00240.10240.20240.208,118,281
23 Apr 2019246.30254.60244.10250.00250.009,023,560
18 Apr 2019243.20244.40238.00242.00242.005,559,172
17 Apr 2019242.50247.70241.70242.40242.405,643,517
16 Apr 2019241.20245.00240.50240.50240.504,767,556
15 Apr 2019239.30241.30237.20241.30241.303,992,332
12 Apr 2019237.60246.80235.70239.90239.9011,352,948
11 Apr 2019243.30244.50236.90236.90236.904,305,657
10 Apr 2019246.00246.70242.30242.70242.709,411,212
09 Apr 2019248.20249.50241.70244.90244.905,653,836
08 Apr 2019244.80248.70242.60246.80246.804,185,200
05 Apr 2019239.10245.70238.50244.10244.104,717,808
04 Apr 2019242.10242.80237.50238.60238.604,168,073
04 Apr 20193.73 Dividend
03 Apr 2019245.60249.40245.40245.40241.677,864,535
02 Apr 2019249.30250.60244.50244.90241.188,464,024
01 Apr 2019241.80247.60238.80246.10242.366,750,727
29 Mar 2019232.50240.90231.20240.60236.948,066,801
28 Mar 2019231.90233.90229.40230.00226.504,395,366
27 Mar 2019235.20235.40229.60232.10228.576,135,453
26 Mar 2019230.00235.00229.60233.60230.054,689,953
25 Mar 2019230.30230.30225.90228.10224.635,778,292
22 Mar 2019240.00241.60230.80231.10227.596,172,394
21 Mar 2019238.10241.90237.80241.20237.536,164,244
20 Mar 2019236.00239.40235.40238.00234.385,845,149
19 Mar 2019233.20237.50231.50237.00233.405,638,902
18 Mar 2019235.00235.70229.30232.20228.673,784,630
15 Mar 2019230.60239.00227.60232.90229.369,402,158
14 Mar 2019228.90234.50228.40229.20225.727,535,284
13 Mar 2019223.00230.00222.80228.90225.4214,937,824
12 Mar 2019227.00227.00222.00223.30219.916,252,698
11 Mar 2019220.50226.20219.50226.20222.765,000,525
08 Mar 2019225.40225.40218.00219.70216.366,970,375
07 Mar 2019228.60231.00225.40227.10223.655,728,536
06 Mar 2019229.50232.50227.80229.30225.819,558,086
05 Mar 2019225.40225.90221.20225.20221.784,510,319
04 Mar 2019223.80226.70223.30226.00222.563,343,202
01 Mar 2019222.80224.30220.70223.50220.104,779,098
28 Feb 2019221.40222.60219.00220.50217.155,256,067
27 Feb 2019220.00223.30219.70223.30219.915,028,441
26 Feb 2019220.20223.20220.10222.40219.023,038,958
25 Feb 2019220.40225.10218.00222.70219.324,754,897
22 Feb 2019220.70225.00217.60222.20218.824,562,934
21 Feb 2019230.80231.00219.90220.00216.667,582,961
20 Feb 2019226.00231.70224.10231.50227.986,616,270
19 Feb 2019223.30226.10222.80225.50222.076,726,655
18 Feb 2019231.00232.90223.30224.10220.695,210,962
15 Feb 2019226.30230.80225.50230.10226.609,560,537
14 Feb 2019220.50228.30220.50226.30222.8610,634,698
13 Feb 2019209.00223.60209.00219.20215.8710,342,447
12 Feb 2019206.90211.00205.40211.00207.799,583,046
11 Feb 2019206.70206.70201.50204.00200.906,561,104
08 Feb 2019207.30208.90201.60202.00198.935,903,975
07 Feb 2019212.70213.70207.90208.80205.637,482,551
06 Feb 2019209.20214.30209.10213.60210.355,801,145
05 Feb 2019210.70213.00207.30212.00208.786,774,286
04 Feb 2019207.50210.40205.80207.30204.155,272,124
01 Feb 2019204.80207.50202.10207.50204.354,909,876
31 Jan 2019202.00207.40202.00204.70201.597,141,001
30 Jan 2019197.00201.40196.30200.50197.454,666,810
29 Jan 2019189.20195.55187.75195.10192.136,958,506
28 Jan 2019195.05197.10188.50188.50185.635,033,254
25 Jan 2019197.70199.05195.85196.95193.963,103,050
24 Jan 2019194.10197.00191.85196.25193.274,008,276
23 Jan 2019195.95200.30193.30193.90190.955,224,365
22 Jan 2019202.20205.60195.50196.45193.465,308,063
21 Jan 2019203.00205.90201.60203.30200.213,892,795
18 Jan 2019204.20206.10202.90204.30201.195,642,506
17 Jan 2019196.30204.40196.00201.00197.947,632,166
16 Jan 2019197.90201.50194.70199.70196.668,199,678
15 Jan 2019198.10202.20197.30200.40197.354,986,057
14 Jan 2019198.80199.95194.90198.55195.536,221,592
11 Jan 2019201.60206.60199.60201.80198.737,644,109
10 Jan 2019198.00201.30194.65200.90197.855,618,648
09 Jan 2019201.40206.20197.90200.90197.857,395,950
08 Jan 2019197.70201.70196.80199.05196.027,809,329
07 Jan 2019201.90206.00195.25198.80195.7811,166,339
04 Jan 2019188.50195.70188.00195.20192.237,865,192
03 Jan 2019179.25186.45177.55182.55179.787,216,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes