Tullow Oil

(TLW)
Sector: Oil, Gas and Coal
22.90p
-0.16p -0.69
Last updated: 11:08:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 23.90p 24.00p 22.94p 23.64p 1,644,929
21/11/2024 23.96p 23.96p 22.80p 23.64p 2,165,893
20/11/2024 22.64p 24.12p 22.56p 23.12p 1,934,606
19/11/2024 23.28p 23.79p 22.38p 23.08p 3,192,126
18/11/2024 20.82p 23.44p 20.56p 23.14p 3,582,844
15/11/2024 20.20p 22.36p 20.20p 21.68p 3,605,455
14/11/2024 21.22p 22.14p 20.10p 21.68p 3,182,653
13/11/2024 20.46p 21.11p 20.00p 20.60p 3,872,272
12/11/2024 21.36p 21.50p 20.30p 20.40p 6,386,491
11/11/2024 21.00p 22.60p 21.00p 21.40p 3,548,046
08/11/2024 22.52p 23.16p 21.70p 21.74p 3,430,956
07/11/2024 22.50p 23.91p 22.38p 22.52p 5,187,822
06/11/2024 24.14p 24.14p 22.61p 23.00p 3,410,232
05/11/2024 24.00p 24.00p 23.32p 23.42p 2,097,273
04/11/2024 24.14p 24.14p 23.42p 23.78p 1,967,558
01/11/2024 24.76p 24.76p 23.02p 23.54p 2,671,533
31/10/2024 23.50p 24.74p 23.50p 23.74p 4,482,943
30/10/2024 22.90p 24.64p 22.90p 24.26p 4,261,877
29/10/2024 24.48p 24.48p 22.90p 23.20p 3,141,711
28/10/2024 25.10p 25.10p 23.50p 23.88p 5,284,535
25/10/2024 25.46p 25.66p 24.54p 25.16p 3,485,217
24/10/2024 25.46p 25.46p 24.40p 24.78p 1,596,208
23/10/2024 25.00p 25.24p 24.46p 24.78p 2,318,369
22/10/2024 25.40p 25.40p 24.68p 25.16p 1,886,383
21/10/2024 24.42p 25.23p 24.42p 24.80p 4,354,503
18/10/2024 24.10p 24.94p 23.08p 24.42p 3,409,107
17/10/2024 23.90p 24.22p 23.18p 23.98p 3,248,727
16/10/2024 23.80p 24.26p 23.56p 23.62p 2,844,285
15/10/2024 23.50p 24.58p 22.52p 23.72p 6,377,240
14/10/2024 25.00p 25.90p 24.40p 24.40p 4,034,622
11/10/2024 24.50p 26.30p 24.50p 25.02p 2,193,000
10/10/2024 25.00p 26.03p 24.52p 25.54p 4,214,234
09/10/2024 24.50p 26.00p 24.50p 24.96p 5,356,664
08/10/2024 26.40p 27.27p 24.64p 25.02p 9,159,560
07/10/2024 25.36p 26.64p 24.58p 26.50p 11,127,985
04/10/2024 24.42p 25.08p 24.12p 24.96p 6,237,649
03/10/2024 23.00p 24.20p 23.00p 24.14p 3,825,450
02/10/2024 22.08p 24.24p 22.02p 23.28p 15,487,653
01/10/2024 21.40p 22.22p 21.04p 22.00p 8,554,866
30/09/2024 23.08p 23.34p 21.30p 21.38p 10,984,451
27/09/2024 22.98p 23.06p 22.32p 22.50p 3,813,888
26/09/2024 23.02p 23.51p 22.34p 22.34p 5,911,893
25/09/2024 23.02p 23.72p 23.02p 23.18p 4,342,047
24/09/2024 23.04p 24.46p 23.04p 23.50p 5,080,718
23/09/2024 23.00p 24.08p 22.34p 23.44p 1,813,865
20/09/2024 24.48p 24.48p 23.04p 23.26p 6,737,036
19/09/2024 23.00p 24.26p 23.00p 23.48p 1,835,386
18/09/2024 24.38p 24.38p 23.48p 23.88p 3,127,348
17/09/2024 23.30p 24.16p 22.98p 23.88p 4,616,968
16/09/2024 22.30p 23.58p 22.30p 23.16p 4,622,954
13/09/2024 23.74p 23.74p 22.84p 23.10p 5,055,894
12/09/2024 22.50p 23.70p 22.50p 22.70p 3,840,741
11/09/2024 22.12p 23.80p 22.12p 22.70p 4,047,201
10/09/2024 23.10p 23.58p 22.12p 22.12p 7,267,760
09/09/2024 23.22p 23.68p 23.00p 23.02p 3,016,498
06/09/2024 24.00p 24.30p 23.48p 23.48p 4,247,627
05/09/2024 24.10p 24.92p 24.08p 24.08p 4,328,377
04/09/2024 24.00p 24.98p 23.77p 24.46p 5,912,320
03/09/2024 27.00p 27.00p 24.34p 24.60p 8,676,453
02/09/2024 26.80p 27.14p 26.04p 26.88p 3,400,387
30/08/2024 27.24p 27.58p 26.45p 26.88p 6,451,717
29/08/2024 26.20p 27.44p 26.20p 27.24p 5,282,368
28/08/2024 27.20p 27.74p 26.44p 26.52p 4,236,188
27/08/2024 27.98p 27.98p 27.20p 27.30p 2,052,250
26/08/2024 27.62p 28.12p 26.76p 26.98p 4,557,042
23/08/2024 27.62p 28.12p 26.76p 26.98p 4,557,042
22/08/2024 27.62p 28.12p 26.76p 26.98p 4,557,042
21/08/2024 27.00p 27.70p 26.80p 27.28p 2,324,500
20/08/2024 27.22p 28.68p 26.89p 26.90p 4,812,311
19/08/2024 27.88p 28.86p 27.18p 28.18p 534,427
16/08/2024 28.00p 28.88p 27.94p 28.18p 1,938,457
15/08/2024 28.10p 28.82p 27.37p 28.28p 2,774,962
14/08/2024 27.60p 28.38p 27.20p 27.44p 2,052,768
13/08/2024 27.90p 28.86p 27.50p 27.54p 1,392,868
12/08/2024 26.60p 28.30p 26.60p 27.98p 1,424,527
09/08/2024 27.74p 28.10p 26.82p 27.02p 3,351,370
08/08/2024 27.90p 29.04p 26.70p 26.96p 4,399,026
07/08/2024 28.60p 28.78p 26.92p 27.68p 6,526,527
06/08/2024 27.60p 28.82p 27.02p 27.44p 4,444,037
05/08/2024 28.38p 30.34p 26.96p 27.96p 9,798,886
02/08/2024 29.24p 30.34p 28.86p 29.24p 3,966,604
01/08/2024 30.90p 31.48p 29.64p 29.72p 2,305,792
31/07/2024 29.26p 30.76p 29.26p 30.62p 5,132,218
30/07/2024 30.40p 30.96p 28.88p 29.18p 3,590,506
29/07/2024 30.36p 30.78p 29.52p 29.86p 2,630,255
26/07/2024 30.78p 31.06p 30.04p 30.52p 1,220,926
25/07/2024 30.66p 30.91p 30.02p 30.52p 2,588,533
24/07/2024 31.80p 31.80p 30.80p 31.10p 1,047,890
23/07/2024 31.88p 32.00p 30.88p 30.94p 2,226,896
22/07/2024 30.50p 32.42p 30.50p 32.00p 1,551,107
19/07/2024 31.08p 32.44p 31.08p 32.06p 2,485,262
18/07/2024 32.32p 33.00p 31.43p 32.12p 3,079,479
17/07/2024 30.72p 32.58p 30.72p 32.58p 2,620,799
16/07/2024 31.70p 32.76p 30.48p 30.98p 5,135,031
15/07/2024 32.50p 32.92p 30.02p 31.92p 3,339,805
12/07/2024 31.94p 32.94p 31.44p 32.94p 3,133,283
11/07/2024 30.56p 31.70p 30.22p 31.32p 20,232,889
10/07/2024 31.20p 31.92p 30.58p 30.94p 9,150,410
09/07/2024 31.38p 31.88p 30.84p 31.34p 2,131,291
08/07/2024 32.00p 32.00p 30.68p 31.64p 2,748,686
05/07/2024 31.20p 32.42p 31.20p 31.84p 2,794,642
04/07/2024 33.00p 33.33p 31.60p 32.22p 2,840,437
03/07/2024 30.56p 33.18p 30.56p 33.18p 3,592,175
02/07/2024 31.78p 34.50p 31.32p 31.90p 4,023,110
01/07/2024 30.90p 33.12p 30.60p 31.94p 2,146,048
28/06/2024 31.00p 32.49p 31.00p 32.04p 2,019,176
27/06/2024 31.00p 32.50p 30.76p 31.12p 2,298,813
26/06/2024 33.12p 33.12p 31.02p 31.58p 1,758,299
25/06/2024 33.12p 33.12p 30.56p 31.42p 2,218,536
24/06/2024 33.50p 33.50p 31.80p 31.80p 2,378,599
21/06/2024 32.62p 33.86p 32.14p 32.14p 5,619,179
20/06/2024 32.50p 33.23p 32.50p 33.18p 1,692,547
19/06/2024 33.90p 33.90p 32.52p 32.52p 1,553,746
18/06/2024 32.20p 33.34p 32.16p 32.96p 3,487,119
17/06/2024 32.10p 33.54p 32.10p 32.22p 1,981,198
14/06/2024 32.80p 33.16p 32.40p 32.68p 3,229,525
13/06/2024 36.50p 36.50p 32.82p 32.82p 4,991,042
12/06/2024 36.50p 36.50p 34.80p 35.14p 2,688,895
11/06/2024 36.02p 37.04p 35.00p 35.88p 2,798,680
10/06/2024 34.84p 37.18p 34.18p 36.16p 1,278,142
07/06/2024 34.52p 36.88p 34.52p 35.46p 3,874,038
06/06/2024 34.52p 36.15p 34.38p 35.68p 2,261,747
05/06/2024 35.26p 36.10p 34.90p 34.90p 3,227,232
04/06/2024 36.82p 37.80p 34.84p 35.30p 4,861,899
03/06/2024 39.50p 39.50p 36.75p 37.30p 3,230,722
31/05/2024 39.18p 40.32p 38.28p 39.14p 6,857,961
30/05/2024 38.00p 39.50p 36.20p 39.48p 5,521,417
29/05/2024 37.60p 38.20p 36.00p 37.46p 5,668,415
28/05/2024 35.58p 36.90p 35.24p 36.90p 2,896,729
27/05/2024 35.50p 36.56p 35.50p 35.88p 1,318,703