UK Markets closed

Tullow Oil plc (TLW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
28.98-1.81 (-5.88%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202030.8031.0128.9828.9828.9819,363,786
26 Nov 202032.7532.9228.1030.7930.7934,336,222
25 Nov 202036.8837.4930.0132.1532.1543,607,428
24 Nov 202030.9035.2230.0033.8233.8253,124,072
23 Nov 202026.3931.2426.0429.8529.8528,905,599
20 Nov 202025.0125.9024.9625.3725.3711,420,212
19 Nov 202025.6427.0224.5724.7524.758,313,198
18 Nov 202024.7526.1224.4825.6425.6416,633,080
17 Nov 202025.0826.1424.6425.0625.0618,050,106
16 Nov 202022.1325.2122.1324.8224.8221,643,278
13 Nov 202023.0023.8622.1622.6322.6316,034,369
12 Nov 202023.2024.8123.2024.0524.0516,690,439
11 Nov 202021.9625.1421.5224.7724.7739,107,760
10 Nov 202019.4822.8619.0021.2921.2926,173,354
09 Nov 202019.4021.0018.1720.3720.3719,650,372
06 Nov 202018.4018.9417.6518.1018.108,001,907
05 Nov 202019.2419.6818.3318.3718.376,237,799
04 Nov 202018.9219.5918.5019.1619.166,121,815
03 Nov 202018.5719.4518.5218.7418.748,461,705
02 Nov 202020.0020.0018.0018.9218.9210,588,179
30 Oct 202018.6820.4918.6820.0920.096,237,412
29 Oct 202019.1019.4318.2819.1719.178,680,690
28 Oct 202019.1219.6918.0319.1819.1816,269,172
27 Oct 202021.1021.1819.1019.4919.4913,643,254
26 Oct 202020.9922.3919.5220.5220.5215,229,328
23 Oct 202019.8022.3919.5221.6321.6325,032,110
22 Oct 202020.7921.3918.6619.8019.8018,357,410
21 Oct 202015.8824.0215.8820.5220.5270,567,250
20 Oct 202018.0018.0016.4516.5116.5110,077,644
19 Oct 202016.3618.2416.2017.6717.6717,290,454
16 Oct 202016.0016.7015.7315.9015.906,293,988
15 Oct 202016.6516.8815.7316.1516.1515,460,023
14 Oct 202017.8017.8016.6617.2317.235,347,633
13 Oct 202017.3017.9215.8017.1417.1410,793,514
12 Oct 202018.9218.9817.3017.3017.308,849,472
09 Oct 202018.4018.9217.6018.6518.6510,730,442
08 Oct 202018.0018.7117.2918.1518.1517,115,686
07 Oct 202018.0018.0016.3417.3617.3613,514,324
06 Oct 202015.3418.4215.3417.6417.6428,790,905
05 Oct 202015.0015.5014.0615.2815.2815,625,491
02 Oct 202014.5014.5013.4114.3014.3016,637,297
01 Oct 202015.0615.5914.0314.5214.5220,972,674
30 Sep 202015.9015.9015.1615.2815.285,970,297
29 Sep 202016.0616.5515.2515.2815.288,909,683
28 Sep 202015.6616.4815.6616.2716.276,328,831
25 Sep 202015.7516.3015.4015.6515.657,914,722
24 Sep 202016.2616.2615.1115.6515.657,609,576
23 Sep 202016.7816.9516.0016.2616.269,247,307
22 Sep 202015.9417.9215.2416.7816.7815,953,433
21 Sep 202016.8016.8014.8815.3415.3416,551,339
18 Sep 202018.9219.3016.5216.9216.9216,196,918
17 Sep 202017.3218.5017.0618.4218.4216,721,813
16 Sep 202017.1917.7315.8117.5017.5021,741,436
15 Sep 202015.0016.3414.5215.5615.5614,780,671
14 Sep 202016.3016.8514.8815.2315.2315,760,172
11 Sep 202016.3716.8815.8516.0916.0913,908,704
10 Sep 202016.3817.9315.8616.6916.6922,014,265
09 Sep 202018.3918.9914.5016.0416.0450,000,816
08 Sep 202021.0021.0019.0919.4319.438,825,360
07 Sep 202019.6020.4819.6020.1220.127,643,601
04 Sep 202020.2320.9420.0820.4420.448,429,731
03 Sep 202019.5923.0019.4220.3020.3011,722,013
02 Sep 202022.0022.1519.7519.9019.9011,562,112
01 Sep 202020.2122.5420.1921.4821.4813,006,628
28 Aug 202021.4921.9920.2420.5220.5211,816,588
27 Aug 202021.8222.1421.2221.2221.225,341,617
26 Aug 202023.0023.1221.8122.0022.007,287,173
25 Aug 202023.8123.8122.7322.9122.915,471,488
24 Aug 202023.0023.9821.6123.1023.109,868,961
21 Aug 202023.5523.9821.6122.4722.4720,906,818
20 Aug 202025.0025.0023.0023.4323.4312,403,915
19 Aug 202024.8825.0024.0925.0025.006,077,224
18 Aug 202024.5325.6024.1524.4224.426,470,972
17 Aug 202025.4925.7524.5624.5624.564,773,930
14 Aug 202026.7026.7024.5725.2325.237,513,563
13 Aug 202026.4826.8725.3125.6125.619,080,271
12 Aug 202025.8826.8925.8426.4926.498,192,569
11 Aug 202026.7827.2226.2426.4426.449,387,571
10 Aug 202026.1027.0225.4326.1926.199,025,454
07 Aug 202027.5027.5025.4825.4825.489,389,382
06 Aug 202027.2127.8926.0026.9926.9912,401,780
05 Aug 202025.5027.9525.1427.6827.6815,073,060
04 Aug 202025.0025.5924.4325.2625.265,897,167
03 Aug 202025.9925.9924.2624.6524.656,667,004
31 Jul 202023.4025.8023.4025.1225.1213,214,245
30 Jul 202025.5027.4223.3824.1024.1025,187,208
29 Jul 202027.2027.8626.0026.4926.4916,470,225
28 Jul 202027.5428.1226.6627.9727.9711,274,233
27 Jul 202029.3229.5526.6027.7927.7916,511,496
24 Jul 202029.9030.5828.5529.0129.018,489,783
23 Jul 202030.3531.4029.7629.8829.885,917,988
22 Jul 202030.3931.7329.7530.2930.299,712,457
21 Jul 202029.6331.4729.5131.2831.2813,089,360
20 Jul 202030.5030.5029.0630.2330.239,787,937
17 Jul 202029.6130.9529.6130.6830.686,502,117
16 Jul 202032.0032.0029.8830.1230.1215,953,224
15 Jul 202030.5931.5629.8731.2331.2312,098,188
14 Jul 202030.4030.8928.0630.1930.1917,145,594
13 Jul 202030.2031.6929.8230.2930.296,972,391
10 Jul 202030.0030.9329.3829.9629.9615,589,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...