LSE - Delayed Quote GBp

Tullow Oil plc (TLW.L)

34.52 -0.58 (-1.65%)
As of 8:03 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 34.50 34.52 34.50 34.52 34.52 297
Apr 24, 2024 34.12 35.88 34.12 35.10 35.10 3,097,979
Apr 23, 2024 36.46 36.46 34.22 34.60 34.60 3,976,517
Apr 22, 2024 37.00 37.00 35.14 35.52 35.52 3,432,779
Apr 19, 2024 36.00 36.96 35.00 35.88 35.88 2,239,390
Apr 18, 2024 36.50 36.88 35.58 36.22 36.22 2,967,743
Apr 17, 2024 37.08 37.30 36.04 36.52 36.52 3,198,350
Apr 16, 2024 36.66 37.18 35.02 37.00 37.00 6,014,620
Apr 15, 2024 38.80 38.82 35.14 36.14 36.14 9,238,773
Apr 12, 2024 36.00 38.66 35.98 37.78 37.78 11,815,602
Apr 11, 2024 36.00 36.10 35.40 35.98 35.98 4,919,637
Apr 10, 2024 35.50 36.06 35.10 35.82 35.82 5,857,978
Apr 9, 2024 34.58 35.34 34.20 35.02 35.02 4,333,309
Apr 8, 2024 34.90 34.90 33.20 34.14 34.14 2,310,512
Apr 5, 2024 34.30 34.58 32.97 34.02 34.02 4,937,415
Apr 4, 2024 33.02 34.12 33.33 34.00 34.00 3,958,522
Apr 3, 2024 32.70 33.48 31.82 33.48 33.48 4,482,471
Apr 2, 2024 31.86 32.90 31.30 32.90 32.90 5,852,084
Mar 28, 2024 31.40 31.96 30.92 31.16 31.16 4,178,070
Mar 27, 2024 31.98 31.98 30.33 31.50 31.50 2,207,419
Mar 26, 2024 31.48 31.92 30.16 31.92 31.92 4,149,797
Mar 25, 2024 29.64 31.50 29.36 31.50 31.50 14,135,163
Mar 22, 2024 28.06 28.82 27.32 28.36 28.36 3,745,011
Mar 21, 2024 29.60 29.60 28.11 28.38 28.38 3,108,976
Mar 20, 2024 28.80 29.22 28.02 29.02 29.02 3,206,047
Mar 19, 2024 29.54 29.65 28.59 28.76 28.76 2,766,830
Mar 18, 2024 28.50 29.52 27.32 29.06 29.06 7,354,916
Mar 15, 2024 27.38 28.42 26.70 27.96 27.96 30,105,667
Mar 14, 2024 26.82 27.98 26.32 27.20 27.20 3,828,185
Mar 13, 2024 27.68 27.78 26.80 27.14 27.14 5,408,624
Mar 12, 2024 27.00 28.02 26.62 26.62 26.62 4,164,239
Mar 11, 2024 28.96 28.96 26.86 27.10 27.10 4,827,883
Mar 8, 2024 30.02 30.02 27.95 28.24 28.24 4,720,632
Mar 7, 2024 29.00 29.98 28.70 29.36 29.36 3,774,001
Mar 6, 2024 28.60 29.66 27.02 29.02 29.02 7,325,582
Mar 5, 2024 29.00 29.00 27.60 28.26 28.26 4,904,486
Mar 4, 2024 28.74 29.56 28.06 28.34 28.34 2,170,510
Mar 1, 2024 29.00 29.22 28.02 28.78 28.78 4,322,786
Feb 29, 2024 29.20 29.20 28.04 28.14 28.14 5,445,222
Feb 28, 2024 28.50 30.12 28.00 29.10 29.10 3,585,497
Feb 27, 2024 30.14 30.14 28.66 28.92 28.92 2,909,921
Feb 26, 2024 29.10 29.84 28.02 29.70 29.70 2,916,502
Feb 23, 2024 28.30 29.48 27.90 28.76 28.76 4,074,334
Feb 22, 2024 30.50 30.50 28.50 28.50 28.50 5,113,943
Feb 21, 2024 30.50 30.50 29.36 30.08 30.08 1,746,399
Feb 20, 2024 30.30 30.64 29.50 29.50 29.50 2,123,314
Feb 19, 2024 30.64 31.36 30.40 30.62 30.62 1,703,663
Feb 16, 2024 29.30 30.98 29.30 30.82 30.82 1,856,183
Feb 15, 2024 30.00 31.50 29.18 30.08 30.08 2,827,988
Feb 14, 2024 31.00 31.27 30.24 30.44 30.44 2,284,261
Feb 13, 2024 32.00 32.00 30.26 30.52 30.52 1,461,243
Feb 12, 2024 30.50 31.98 30.46 31.12 31.12 2,004,300
Feb 9, 2024 29.02 31.28 29.02 30.68 30.68 2,774,839
Feb 8, 2024 29.10 30.39 28.74 30.04 30.04 2,356,728
Feb 7, 2024 30.00 30.44 29.00 29.00 29.00 2,902,200
Feb 6, 2024 28.50 30.86 28.50 30.38 30.38 2,637,633
Feb 5, 2024 29.94 30.98 29.32 29.80 29.80 2,323,371
Feb 2, 2024 31.70 32.00 30.00 30.50 30.50 2,539,265
Feb 1, 2024 30.38 31.72 30.30 30.56 30.56 2,700,011
Jan 31, 2024 32.06 32.44 30.96 31.02 31.02 4,058,983
Jan 30, 2024 33.54 33.54 31.56 32.52 32.52 2,123,830
Jan 29, 2024 32.02 33.44 32.00 32.22 32.22 3,282,258
Jan 26, 2024 33.96 33.96 32.12 32.42 32.42 6,045,849
Jan 25, 2024 33.50 35.84 32.14 34.50 34.50 13,374,405
Jan 24, 2024 29.28 33.74 29.28 33.44 33.44 6,367,784
Jan 23, 2024 30.04 30.90 29.91 30.20 30.20 3,754,605
Jan 22, 2024 30.44 30.80 29.54 30.00 30.00 3,310,404
Jan 19, 2024 32.00 32.00 30.30 30.50 30.50 3,570,580
Jan 18, 2024 32.00 32.00 30.94 31.18 31.18 3,722,985
Jan 17, 2024 32.60 33.46 30.82 31.24 31.24 4,886,490
Jan 16, 2024 32.44 33.48 32.08 32.60 32.60 2,847,763
Jan 15, 2024 32.39 33.44 31.92 32.90 32.90 3,631,129
Jan 12, 2024 32.10 33.76 32.10 32.70 32.70 4,911,779
Jan 11, 2024 31.50 33.17 30.67 32.20 32.20 10,627,410
Jan 10, 2024 34.70 34.70 31.32 31.44 31.44 10,435,161
Jan 9, 2024 36.18 36.18 33.12 33.12 33.12 5,376,678
Jan 8, 2024 36.00 36.46 34.34 34.58 34.58 4,427,503
Jan 5, 2024 38.06 38.06 35.84 36.50 36.50 5,786,474
Jan 4, 2024 36.84 38.38 36.40 37.00 37.00 4,557,137
Jan 3, 2024 37.72 38.90 36.50 38.80 38.80 4,333,781
Jan 2, 2024 38.22 39.50 37.76 38.28 38.28 5,881,802
Dec 29, 2023 37.66 39.30 37.66 38.92 38.92 2,829,906
Dec 28, 2023 38.30 39.28 37.48 38.44 38.44 2,581,239
Dec 27, 2023 37.38 39.10 35.78 38.54 38.54 2,668,007
Dec 22, 2023 37.42 38.96 37.26 38.50 38.50 2,439,426
Dec 21, 2023 35.02 37.98 34.92 37.64 37.64 4,086,383
Dec 20, 2023 35.02 37.42 34.52 36.70 36.70 4,471,173
Dec 19, 2023 34.34 36.46 34.02 35.58 35.58 1,676,509
Dec 18, 2023 34.04 36.78 34.04 35.54 35.54 6,061,521
Dec 15, 2023 34.68 36.88 32.50 36.16 36.16 29,520,249
Dec 14, 2023 32.00 34.72 31.86 34.42 34.42 3,939,143
Dec 13, 2023 33.00 34.74 32.00 32.72 32.72 3,148,816
Dec 12, 2023 34.50 35.10 33.02 33.16 33.16 1,990,314
Dec 11, 2023 35.80 35.80 33.02 34.04 34.04 1,959,681
Dec 8, 2023 34.20 35.12 33.98 34.46 34.46 2,201,289
Dec 7, 2023 33.42 35.20 33.18 34.08 34.08 1,633,248
Dec 6, 2023 33.46 34.94 33.02 33.40 33.40 3,091,376
Dec 5, 2023 34.50 36.00 33.70 33.98 33.98 1,463,234
Dec 4, 2023 36.64 36.84 34.64 35.08 35.08 3,535,357
Dec 1, 2023 36.00 36.96 35.46 35.98 35.98 1,982,971
Nov 30, 2023 35.00 37.48 35.00 36.14 36.14 4,651,644
Nov 29, 2023 38.80 38.98 36.36 36.36 36.36 2,717,551
Nov 28, 2023 38.02 38.62 37.56 37.92 37.92 2,703,011
Nov 27, 2023 38.50 38.98 37.66 38.50 38.50 2,058,238
Nov 24, 2023 38.14 38.80 36.64 38.44 38.44 4,799,266
Nov 23, 2023 36.46 38.94 36.12 38.50 38.50 2,315,463
Nov 22, 2023 37.14 38.24 36.84 37.70 37.70 3,814,928
Nov 21, 2023 38.06 38.20 35.60 37.50 37.50 2,006,821
Nov 20, 2023 35.88 38.48 35.88 38.00 38.00 3,328,340
Nov 17, 2023 35.06 37.67 34.60 37.64 37.64 5,107,043
Nov 16, 2023 36.52 37.50 34.32 35.26 35.26 6,631,084
Nov 15, 2023 34.00 37.50 32.90 36.94 36.94 11,076,442
Nov 14, 2023 32.50 33.92 31.58 33.50 33.50 3,136,982
Nov 13, 2023 31.00 33.49 30.90 31.90 31.90 7,392,630
Nov 10, 2023 31.50 31.66 30.22 30.40 30.40 1,970,121
Nov 9, 2023 30.70 32.14 30.04 31.02 31.02 3,596,273
Nov 8, 2023 30.60 32.14 30.12 30.66 30.66 3,243,677
Nov 7, 2023 32.94 33.18 31.32 31.40 31.40 4,637,145
Nov 6, 2023 33.32 34.40 32.32 32.74 32.74 2,602,614
Nov 3, 2023 34.62 35.00 32.94 34.14 34.14 3,074,266
Nov 2, 2023 34.40 35.00 33.08 34.24 34.24 2,174,033
Nov 1, 2023 34.66 35.44 32.74 33.94 33.94 2,639,784
Oct 31, 2023 35.00 35.12 33.16 33.18 33.18 5,981,495
Oct 30, 2023 33.00 35.42 33.00 34.30 34.30 2,290,263
Oct 27, 2023 35.00 35.00 33.56 33.80 33.80 1,713,842
Oct 26, 2023 34.32 35.78 33.62 33.82 33.82 3,471,959
Oct 25, 2023 33.18 35.38 33.10 35.18 35.18 3,308,266
Oct 24, 2023 33.80 35.12 33.04 33.86 33.86 2,834,568
Oct 23, 2023 33.80 35.14 32.98 33.52 33.52 2,945,987
Oct 20, 2023 34.00 34.86 33.20 33.64 33.64 3,604,824
Oct 19, 2023 34.20 35.76 33.80 34.36 34.36 1,644,053
Oct 18, 2023 34.98 35.48 33.92 35.06 35.06 5,451,050
Oct 17, 2023 34.32 34.96 32.40 33.70 33.70 1,944,457
Oct 16, 2023 33.62 34.40 32.36 33.96 33.96 3,855,831
Oct 13, 2023 32.40 33.80 31.36 33.00 33.00 3,916,741
Oct 12, 2023 31.82 33.72 31.32 32.28 32.28 1,831,897
Oct 11, 2023 33.50 33.94 31.68 32.00 32.00 2,390,460
Oct 10, 2023 33.40 33.62 32.68 33.44 33.44 3,053,302
Oct 9, 2023 32.00 34.12 31.84 33.40 33.40 7,537,820
Oct 6, 2023 31.18 31.82 30.34 30.60 30.60 2,825,458
Oct 5, 2023 30.54 31.68 30.93 31.28 31.28 5,535,413
Oct 4, 2023 32.48 33.78 31.50 31.90 31.90 4,921,705
Oct 3, 2023 33.00 34.30 32.38 32.98 32.98 6,464,699
Oct 2, 2023 34.20 35.34 33.18 33.44 33.44 5,151,034
Sep 29, 2023 35.80 35.80 33.94 34.34 34.34 3,956,920
Sep 28, 2023 35.10 35.76 33.98 34.38 34.38 3,940,247
Sep 27, 2023 34.84 35.66 34.60 35.24 35.24 2,075,630
Sep 26, 2023 35.06 35.80 34.64 34.68 34.68 1,874,396
Sep 25, 2023 34.60 36.00 34.60 35.78 35.78 3,139,720
Sep 22, 2023 35.18 36.06 34.67 34.88 34.88 5,052,803
Sep 21, 2023 35.42 35.88 34.42 35.04 35.04 4,604,205
Sep 20, 2023 35.00 36.16 34.60 35.56 35.56 5,396,776
Sep 19, 2023 35.18 35.52 34.42 34.48 34.48 6,060,836
Sep 18, 2023 34.50 36.44 34.38 34.94 34.94 4,522,599
Sep 15, 2023 35.00 35.89 34.26 34.96 34.96 8,778,043
Sep 14, 2023 34.22 36.12 34.22 35.06 35.06 7,389,830
Sep 13, 2023 36.02 36.58 32.42 35.56 35.56 23,442,296
Sep 12, 2023 39.00 39.00 36.52 37.68 37.68 2,898,195
Sep 11, 2023 38.52 38.52 36.92 37.16 37.16 2,584,402
Sep 8, 2023 37.00 38.98 36.26 36.90 36.90 4,247,284
Sep 7, 2023 37.90 38.66 37.12 37.80 37.80 3,414,547
Sep 6, 2023 39.50 39.94 37.70 37.96 37.96 7,293,900
Sep 5, 2023 39.00 39.88 37.22 39.00 39.00 8,744,206
Sep 4, 2023 36.10 38.52 36.10 38.10 38.10 7,065,410
Sep 1, 2023 35.00 37.50 35.00 37.24 37.24 6,329,626
Aug 31, 2023 33.46 35.39 33.46 35.00 35.00 7,702,551
Aug 30, 2023 36.48 37.33 31.65 34.20 34.20 23,530,714
Aug 29, 2023 37.00 37.40 36.04 36.60 36.60 3,488,019
Aug 25, 2023 35.40 37.34 35.40 36.38 36.38 3,216,843
Aug 24, 2023 37.10 37.29 35.86 36.04 36.04 3,053,727
Aug 23, 2023 37.36 38.26 36.80 36.88 36.88 1,754,359
Aug 22, 2023 36.96 38.20 36.82 38.20 38.20 4,368,679
Aug 21, 2023 37.22 37.86 35.78 37.54 37.54 4,998,656
Aug 18, 2023 35.56 36.98 35.24 36.54 36.54 4,702,100
Aug 17, 2023 35.50 37.02 35.50 36.78 36.78 2,977,115
Aug 16, 2023 36.54 36.98 35.22 36.44 36.44 6,248,446
Aug 15, 2023 36.98 36.98 35.16 35.46 35.46 3,055,623
Aug 14, 2023 36.58 36.84 34.00 36.66 36.66 2,382,093
Aug 11, 2023 36.88 36.88 35.18 36.32 36.32 2,754,443
Aug 10, 2023 35.50 37.74 35.50 36.54 36.54 4,763,767
Aug 9, 2023 35.00 36.50 34.86 36.40 36.40 7,970,827
Aug 8, 2023 34.00 35.24 33.00 35.00 35.00 3,733,747
Aug 7, 2023 35.16 35.54 33.50 34.54 34.54 3,811,467
Aug 4, 2023 34.88 35.23 33.00 35.20 35.20 4,300,959
Aug 3, 2023 32.82 35.32 32.82 34.72 34.72 3,361,442
Aug 2, 2023 34.34 35.12 33.56 34.00 34.00 4,133,061
Aug 1, 2023 33.80 35.42 33.50 34.24 34.24 4,799,521
Jul 31, 2023 33.00 35.10 33.00 34.48 34.48 5,145,161
Jul 28, 2023 35.06 35.06 32.94 33.26 33.26 2,631,720
Jul 27, 2023 34.90 35.64 34.20 34.82 34.82 4,868,769
Jul 26, 2023 33.88 35.00 31.48 35.00 35.00 9,519,159
Jul 25, 2023 33.72 34.12 32.02 34.12 34.12 3,417,635
Jul 24, 2023 31.98 33.54 31.86 33.54 33.54 4,483,259
Jul 21, 2023 32.34 32.94 30.58 32.42 32.42 2,776,547
Jul 20, 2023 32.48 32.84 31.66 32.40 32.40 4,689,532
Jul 19, 2023 33.90 34.30 32.46 32.56 32.56 7,960,709
Jul 18, 2023 33.82 34.28 32.26 33.80 33.80 6,338,621
Jul 17, 2023 31.00 34.30 30.62 33.76 33.76 14,425,677
Jul 14, 2023 29.80 31.28 28.28 30.94 30.94 8,102,835
Jul 13, 2023 28.68 29.94 28.34 29.82 29.82 4,903,288
Jul 12, 2023 29.90 29.90 28.05 29.30 29.30 6,936,319
Jul 11, 2023 28.92 30.00 28.22 29.94 29.94 4,781,955
Jul 10, 2023 27.30 28.78 27.30 28.78 28.78 2,860,243
Jul 7, 2023 28.00 28.66 27.36 28.40 28.40 2,352,786
Jul 6, 2023 28.80 29.80 27.52 27.52 27.52 2,734,161
Jul 5, 2023 28.14 29.94 28.14 28.72 28.72 2,344,984
Jul 4, 2023 28.72 29.60 28.28 29.40 29.40 2,790,928
Jul 3, 2023 27.26 29.38 27.26 29.00 29.00 3,751,068
Jun 30, 2023 27.26 28.48 27.26 28.24 28.24 3,766,885
Jun 29, 2023 27.50 28.22 27.12 27.50 27.50 4,467,953
Jun 28, 2023 27.68 28.46 27.02 27.74 27.74 4,428,294
Jun 27, 2023 28.54 28.85 27.58 27.66 27.66 4,021,103
Jun 26, 2023 28.36 28.44 27.00 28.04 28.04 10,542,231
Jun 23, 2023 27.76 28.42 27.58 28.08 28.08 5,351,503
Jun 22, 2023 28.72 29.84 27.28 28.26 28.26 14,382,617
Jun 21, 2023 28.48 28.98 27.02 28.80 28.80 14,685,102
Jun 20, 2023 27.88 28.68 27.08 28.68 28.68 10,041,303
Jun 19, 2023 25.60 27.58 25.02 27.58 27.58 9,674,128
Jun 16, 2023 25.60 25.60 24.66 25.40 25.40 34,230,147
Jun 15, 2023 25.20 25.66 24.80 25.28 25.28 4,386,335
Jun 14, 2023 25.94 26.20 24.76 25.14 25.14 7,206,361
Jun 13, 2023 25.26 26.86 24.82 25.28 25.28 5,539,719
Jun 12, 2023 26.66 26.86 24.78 25.02 25.02 5,888,587
Jun 9, 2023 25.00 26.90 25.00 25.72 25.72 2,741,314
Jun 8, 2023 25.50 26.78 25.50 25.74 25.74 2,487,859
Jun 7, 2023 25.60 26.62 25.52 26.62 26.62 4,567,982
Jun 6, 2023 25.28 25.90 24.76 25.52 25.52 5,082,773
Jun 5, 2023 26.48 26.70 24.30 26.02 26.02 2,692,252
Jun 2, 2023 24.74 25.96 23.81 25.78 25.78 3,929,501
Jun 1, 2023 24.44 25.98 23.94 24.40 24.40 4,666,685
May 31, 2023 25.26 26.44 24.32 24.84 24.84 10,766,391
May 30, 2023 25.52 26.08 25.02 25.14 25.14 4,159,708
May 26, 2023 25.50 26.30 24.82 25.68 25.68 5,643,266
May 25, 2023 25.40 25.40 24.56 24.56 24.56 5,357,260
May 24, 2023 25.08 25.74 23.96 25.40 25.40 4,527,286
May 23, 2023 23.94 25.62 23.94 25.00 25.00 5,392,212
May 22, 2023 24.60 25.84 24.00 24.90 24.90 4,524,820
May 19, 2023 24.16 25.36 24.16 24.80 24.80 7,520,030
May 18, 2023 21.92 24.72 21.92 24.48 24.48 7,396,746
May 17, 2023 22.64 22.90 21.82 22.80 22.80 3,589,386
May 16, 2023 23.46 23.86 22.54 22.60 22.60 3,101,033
May 15, 2023 23.80 23.88 22.80 23.46 23.46 5,313,310
May 12, 2023 24.16 24.49 23.80 23.80 23.80 4,497,728
May 11, 2023 25.88 25.88 24.02 24.26 24.26 5,605,585
May 10, 2023 25.84 26.40 24.76 24.98 24.98 4,230,069
May 9, 2023 26.50 26.64 25.62 26.10 26.10 3,220,957
May 5, 2023 24.50 26.36 24.50 26.34 26.34 4,196,847
May 4, 2023 26.42 26.88 25.44 25.58 25.58 3,618,959
May 3, 2023 26.00 26.74 25.66 26.26 26.26 7,197,377
May 2, 2023 26.36 28.34 26.36 26.50 26.50 5,038,833
Apr 28, 2023 26.92 27.96 26.36 27.96 27.96 8,500,691
Apr 27, 2023 26.88 27.48 26.40 26.70 26.70 8,771,546
Apr 26, 2023 27.38 28.20 26.88 27.24 27.24 7,780,249
Apr 25, 2023 28.74 28.74 27.40 27.40 27.40 4,881,819

Related Tickers

ENQ.L EnQuest PLC
14.94
-4.23%
 
HBR.L Harbour Energy plc
285.10
+0.32%
 
GKP.L Gulf Keystone Petroleum Limited
112.00
-0.18%
 
CNE.L Capricorn Energy PLC
172.40
+1.89%
 
RKH.L Rockhopper Exploration plc
13.45
-1.10%
 
I3E.L i3 Energy Plc
12.50
-0.32%
 
GENL.L Genel Energy plc
85.50
+1.79%
 
IPCO.TO International Petroleum Corporation
17.49
+0.58%
 
PANR.L Pantheon Resources Plc
32.62
-0.41%
 
ZPHR.L Zephyr Energy plc
4.7800
+5.05%