TLW.L - Tullow Oil plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202026.0026.6125.3726.0226.0218,828,192
03 Jun 202025.2926.8124.9426.1526.1543,548,484
02 Jun 202024.0025.3923.8324.5824.5827,736,228
01 Jun 202024.0024.4922.5123.7323.7316,316,783
29 May 202024.1624.5422.3322.3322.3335,294,827
28 May 202024.8025.1423.6523.9723.9716,046,400
27 May 202024.1224.9624.0324.4324.4320,888,305
26 May 202024.7125.6124.0524.0524.0521,286,263
22 May 202025.1025.1024.0724.1024.1013,349,937
21 May 202025.4525.7024.6525.3425.3437,236,924
20 May 202025.6025.8624.3025.3525.3520,733,913
19 May 202025.9426.5024.6524.9024.9013,987,835
18 May 202026.0026.2024.5325.3225.3223,498,736
15 May 202026.4926.4924.0024.0024.0018,308,293
14 May 202024.5025.4922.6825.0225.0233,270,871
13 May 202025.5026.3224.3125.5425.5423,021,522
12 May 202026.8928.0025.0825.6625.6614,320,952
11 May 202026.8827.3725.6025.8025.8026,222,343
07 May 202026.3826.4624.5526.1426.1421,659,231
06 May 202025.9427.7725.0225.3525.3530,174,208
05 May 202026.9027.5825.5725.8825.8841,794,627
04 May 202025.0025.8223.7624.8424.8427,359,181
01 May 202025.9226.2324.1225.1825.1824,822,538
30 Apr 202027.5029.5024.9225.9325.9376,004,223
29 Apr 202025.2027.0024.0126.4626.4664,381,676
28 Apr 202021.4124.4620.5023.3623.3643,608,562
27 Apr 202022.8223.7020.4921.3821.3832,510,131
24 Apr 202026.2026.9922.0022.5422.5462,317,230
23 Apr 202032.0035.5024.0025.7625.76114,944,170
22 Apr 202016.6420.3215.2620.2920.2953,597,356
21 Apr 202016.6017.0115.1516.2816.2845,034,831
20 Apr 202017.0018.5016.5017.6217.6229,845,927
17 Apr 202019.8019.9017.6918.4018.4030,396,523
16 Apr 202017.0018.9916.0917.3317.3337,416,302
15 Apr 202020.1121.6516.1016.5716.5765,499,672
14 Apr 202027.0027.6920.0022.0922.0955,199,415
09 Apr 202026.0028.0024.2226.3226.3276,358,803
08 Apr 202026.9927.6423.7024.2524.2564,501,418
07 Apr 202025.0028.0525.0027.4427.4487,847,921
06 Apr 202017.3029.8917.3024.1124.11151,502,883
03 Apr 202012.9618.8112.5017.2817.28112,757,621
02 Apr 202010.9512.7510.0311.6811.6841,363,114
01 Apr 202010.5010.849.5010.3610.3620,971,031
31 Mar 202012.2012.9810.2810.7310.7324,165,956
30 Mar 202011.0412.9810.1010.6710.6716,551,170
27 Mar 202012.5012.9811.1411.5011.5019,842,531
26 Mar 202012.5012.7011.5512.3212.3224,119,556
25 Mar 202012.1014.4211.4112.3312.3352,161,097
24 Mar 202011.0012.6510.0811.1611.1645,214,427
23 Mar 20209.4310.988.9810.0110.0132,132,381
20 Mar 202010.0011.539.209.759.75121,042,587
19 Mar 20207.758.817.658.688.6849,468,510
18 Mar 20208.948.947.177.557.5553,439,001
17 Mar 20208.009.887.539.089.0850,964,054
16 Mar 202010.7410.747.579.159.1589,399,678
13 Mar 202013.0213.7410.4810.9110.9182,334,173
12 Mar 202014.5016.6212.2412.4512.4562,326,316
11 Mar 202018.3018.4815.8118.1218.1253,832,981
10 Mar 202016.5019.0316.0316.3516.3583,359,310
09 Mar 202010.1019.0010.0016.0016.0079,253,510
06 Mar 202026.6627.9523.3423.4523.4543,051,035
05 Mar 202032.0932.4527.7127.7127.7132,331,599
04 Mar 202033.0833.5531.2031.4131.4116,201,710
03 Mar 202037.0037.0032.5832.5832.5834,148,169
02 Mar 202033.7935.9731.6232.5032.5020,570,210
28 Feb 202029.0033.7028.1133.7033.7036,477,205
27 Feb 202035.0041.6031.2032.8932.8935,379,841
26 Feb 202037.2837.4235.1535.5035.5023,569,559
25 Feb 202036.3139.2036.1837.2337.2333,498,141
24 Feb 202040.0040.5135.7936.0036.0031,730,707
21 Feb 202042.4042.7140.1440.5740.5714,963,758
20 Feb 202042.5043.7742.0842.4442.4413,846,537
19 Feb 202042.9344.0041.1242.4042.4017,284,932
18 Feb 202043.8144.9442.5042.5042.5015,846,646
17 Feb 202043.1444.4141.3544.0244.0216,433,052
14 Feb 202044.3146.1244.1145.2445.2413,393,498
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
*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