TLW.L - Tullow Oil plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2019199.00202.50194.65202.50202.5010,705,820
15 Aug 2019206.60207.44194.80198.20198.2012,285,985
14 Aug 2019211.60213.71202.70204.00204.0013,041,861
13 Aug 2019214.20215.50204.10212.80212.8013,917,209
12 Aug 2019201.00216.30199.50214.50214.5025,679,633
09 Aug 2019178.45181.35176.49179.10179.103,624,957
08 Aug 2019179.20180.41177.20179.35179.357,550,014
07 Aug 2019179.95180.95174.40175.25175.253,821,795
06 Aug 2019177.05181.56176.25178.80178.806,869,691
05 Aug 2019180.45180.45174.60176.20176.204,464,258
02 Aug 2019186.65187.50179.20182.15182.157,986,381
01 Aug 2019192.30193.80187.60188.60188.605,898,338
31 Jul 2019186.85194.45186.50193.75193.757,773,221
30 Jul 2019189.35191.15187.15188.90188.906,492,351
29 Jul 2019192.00192.90187.80187.80187.805,961,562
26 Jul 2019199.75199.80191.70191.85191.855,367,794
25 Jul 2019206.10207.90198.30199.65199.655,990,583
24 Jul 2019204.20207.40200.80207.30207.308,613,836
23 Jul 2019204.90209.40203.40208.20208.203,953,540
22 Jul 2019200.30205.80199.95203.40203.405,976,429
19 Jul 2019200.70202.00197.75199.50199.506,074,332
18 Jul 2019202.10203.00197.95197.95197.959,567,487
17 Jul 2019206.50206.50201.80202.70202.706,092,806
16 Jul 2019209.40209.50205.30208.60208.604,704,565
15 Jul 2019213.80215.90208.40209.70209.704,343,768
12 Jul 2019213.50214.80211.50212.40212.403,868,883
11 Jul 2019215.90218.50211.90211.90211.905,840,474
10 Jul 2019211.80215.70210.30213.00213.006,070,265
09 Jul 2019213.30213.50209.10209.30209.303,717,378
08 Jul 2019212.90219.90211.80214.00214.005,116,838
05 Jul 2019211.80214.00209.00212.20212.204,735,861
04 Jul 2019206.50208.90206.10208.90208.903,467,350
03 Jul 2019206.20209.30204.10207.20207.203,734,304
02 Jul 2019217.00217.00207.20207.90207.906,326,240
01 Jul 2019212.60216.30212.00214.90214.906,368,659
28 Jun 2019212.70212.70206.00209.50209.505,279,454
27 Jun 2019213.20215.40209.90212.40212.409,934,664
26 Jun 2019207.00214.60205.70213.00213.0010,607,455
25 Jun 2019208.80210.50205.60207.70207.705,374,776
24 Jun 2019215.50217.30208.40208.40208.405,001,780
21 Jun 2019213.50218.50213.00214.80214.8011,324,555
20 Jun 2019205.90215.70205.90213.70213.705,823,014
19 Jun 2019204.70205.20201.80203.40203.404,606,791
18 Jun 2019198.10206.40196.25204.80204.806,735,723
17 Jun 2019197.15199.00195.20198.60198.604,254,705
14 Jun 2019197.70199.50193.40196.00196.008,231,581
13 Jun 2019196.55200.90195.30198.45198.459,930,849
12 Jun 2019202.20203.70192.85194.70194.708,644,121
11 Jun 2019201.60207.70200.30206.10206.106,052,119
10 Jun 2019206.00208.90204.30205.20205.204,079,173
07 Jun 2019202.10205.60199.25201.60201.604,234,086
06 Jun 2019201.10204.00198.45199.45199.456,135,961
05 Jun 2019205.30206.70198.15199.15199.153,036,248
04 Jun 2019201.50205.90199.35204.50204.505,313,211
03 Jun 2019196.40203.90191.30201.90201.906,237,166
31 May 2019203.30203.80195.45199.95199.957,731,925
30 May 2019206.30210.50206.10207.70207.706,455,073
29 May 2019206.20206.50198.25201.20201.207,457,658
28 May 2019207.50210.70204.80208.90208.904,827,271
24 May 2019210.60212.20205.40207.30207.309,208,665
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
*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