UK markets open in 6 hours 56 minutes

Tullow Oil plc (TLW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
38.30-2.20 (-5.43%)
At close: 06:29PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.000.000.0038.3038.30123,416
06 Dec 202241.5041.8040.4340.5040.504,579,102
05 Dec 202242.2644.7241.5241.7041.704,991,498
02 Dec 202243.0243.6241.6042.2242.228,098,789
01 Dec 202244.3444.4042.9643.8043.804,140,364
30 Nov 202245.0645.0643.6243.8043.805,059,664
29 Nov 202243.6844.4243.4443.8643.864,148,993
28 Nov 202244.0045.2043.5043.6843.683,732,977
25 Nov 202245.0246.0444.7445.4245.424,053,895
24 Nov 202246.3446.3444.3945.5845.582,695,748
23 Nov 202244.0046.0444.0045.2045.203,921,754
22 Nov 202244.0045.7843.7844.9244.925,868,751
21 Nov 202245.7646.5043.6243.7043.707,677,219
18 Nov 202247.0047.3844.8046.2046.204,010,297
17 Nov 202248.0048.0046.5246.7846.783,649,012
16 Nov 202246.0047.7046.0047.3047.308,996,549
15 Nov 202247.1848.9247.1847.5047.504,040,871
14 Nov 202248.0449.0647.0448.4848.484,364,404
11 Nov 202245.8049.2645.8048.6648.668,051,057
10 Nov 202245.0046.9644.5846.1046.104,781,956
09 Nov 202246.4647.7044.9245.4245.425,425,314
08 Nov 202248.0049.3546.0046.9246.926,784,022
07 Nov 202249.4849.4847.4748.9248.926,230,032
04 Nov 202245.9048.7845.5248.3648.3613,501,496
03 Nov 202244.1645.8443.9445.7445.743,133,087
02 Nov 202244.6246.1343.0144.1644.166,063,668
01 Nov 202241.5044.9940.9244.6244.627,314,868
31 Oct 202239.5040.8839.2840.5040.504,449,824
28 Oct 202239.7040.6839.3439.9839.983,478,518
27 Oct 202240.5041.1939.9240.3640.364,491,547
26 Oct 202239.5040.0838.5040.0840.085,162,963
25 Oct 202237.5439.1037.0038.8638.865,415,898
24 Oct 202239.1240.3637.1637.4837.484,799,058
21 Oct 202239.2239.4437.6038.4238.423,624,401
20 Oct 202238.8039.9037.2038.8838.884,883,731
19 Oct 202236.1238.0035.6937.4837.485,574,059
18 Oct 202239.0039.0036.7836.7836.785,092,329
17 Oct 202237.9438.7637.1837.7037.704,362,264
14 Oct 202238.5040.3437.6837.9837.986,332,453
13 Oct 202238.5039.3437.1038.6638.666,922,921
12 Oct 202241.1841.1837.7638.3838.3813,022,912
11 Oct 202242.8043.3841.0041.1041.104,856,642
10 Oct 202245.0046.5642.4443.0243.025,095,819
07 Oct 202244.0045.4243.6844.6044.606,248,481
06 Oct 202247.3647.3644.3444.5244.528,578,567
05 Oct 202246.4647.7044.2646.1646.1611,461,431
04 Oct 202242.5045.5842.5045.2245.227,292,053
03 Oct 202242.7243.5041.7242.7442.748,487,800
30 Sept 202241.1043.5041.1042.2242.228,210,301
29 Sept 202244.0245.8441.2441.5241.528,610,931
28 Sept 202242.6844.7842.2844.4444.447,164,591
27 Sept 202242.0044.9242.0044.2844.286,508,289
26 Sept 202244.3844.3841.3643.6443.647,614,788
23 Sept 202248.7648.7642.9843.2043.205,238,270
22 Sept 202245.5647.5845.5646.7446.741,995,125
21 Sept 202246.9047.9446.2647.4647.462,714,779
20 Sept 202246.5448.0045.6045.9445.944,599,997
16 Sept 202248.3449.3847.0247.4847.4810,303,003
15 Sept 202251.5051.5048.8248.8248.827,246,328
14 Sept 202249.5051.3648.0050.8050.808,324,216
13 Sept 202248.5050.9048.5049.7049.705,182,670
12 Sept 202249.6850.4248.7949.9849.984,250,127
09 Sept 202249.2850.1048.3448.9848.982,415,469
08 Sept 202246.7048.8846.7048.4648.464,560,967
07 Sept 202248.5251.3547.3847.9247.924,966,741
06 Sept 202252.0052.0048.8449.2849.284,139,535
05 Sept 202251.4552.0349.4250.9050.907,809,664
02 Sept 202247.6249.4247.6249.3849.387,066,789
01 Sept 202248.2249.4247.0647.9247.924,946,212
31 Aug 202250.5051.9547.7248.6048.6013,955,893
30 Aug 202251.6053.9751.4051.8051.805,120,602
26 Aug 202249.4052.6549.4052.3052.308,067,938
25 Aug 202252.2552.2550.0050.4550.455,648,362
24 Aug 202250.0051.5050.0050.7550.753,557,867
23 Aug 202249.5251.9548.3251.5551.557,144,820
22 Aug 202248.5850.2547.5848.6448.644,701,499
19 Aug 202249.6250.0547.5049.6649.664,882,087
18 Aug 202249.0051.0549.0049.6649.663,737,372
17 Aug 202249.6450.7548.7049.7649.764,755,419
16 Aug 202250.2051.4049.6450.6550.653,745,835
15 Aug 202251.0052.1549.7650.3550.354,020,977
12 Aug 202250.3052.5450.3052.0052.002,702,362
11 Aug 202250.4052.5550.3552.0052.003,084,031
10 Aug 202251.2052.4050.2050.9050.904,476,161
09 Aug 202250.3053.7050.3052.5552.557,539,980
08 Aug 202251.0052.6350.6751.8051.804,173,657
05 Aug 202248.9852.5747.2552.1052.109,589,845
04 Aug 202249.0050.8549.0050.4050.407,341,876
03 Aug 202252.2552.2549.0950.2050.205,572,594
02 Aug 202250.3551.2549.3050.0550.055,547,014
01 Aug 202249.0052.3549.0050.0050.005,747,347
29 Jul 202250.4051.5648.5851.4051.408,920,194
28 Jul 202249.0050.9548.4048.8648.867,989,486
27 Jul 202247.1248.9846.5848.5448.547,132,768
26 Jul 202246.0449.6646.0447.7847.7810,339,443
25 Jul 202243.5446.7843.3046.7246.728,598,164
22 Jul 202243.7645.6243.6244.9444.946,557,209
21 Jul 202244.6645.0443.1544.2044.209,025,107
20 Jul 202245.0245.2244.2044.5644.564,238,354
19 Jul 202245.8045.8644.5044.7244.725,628,594
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...