TLW.L - Tullow Oil plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019200.70202.00197.75199.50199.506,074,332
Jul 18, 2019202.10203.00197.95197.95197.959,567,487
Jul 17, 2019206.50206.50201.80202.70202.706,092,806
Jul 16, 2019209.40209.50205.30208.60208.604,704,565
Jul 15, 2019213.80215.90208.40209.70209.704,343,768
Jul 12, 2019213.50214.80211.50212.40212.403,868,883
Jul 11, 2019215.90218.50211.90211.90211.905,840,474
Jul 10, 2019211.80215.70210.30213.00213.006,070,265
Jul 09, 2019213.30213.50209.10209.30209.303,717,378
Jul 08, 2019212.90219.90211.80214.00214.005,116,838
Jul 05, 2019211.80214.00209.00212.20212.204,735,861
Jul 04, 2019206.50208.90206.10208.90208.903,467,350
Jul 03, 2019206.20209.30204.10207.20207.203,734,304
Jul 02, 2019217.00217.00207.20207.90207.906,326,240
Jul 01, 2019212.60216.30212.00214.90214.906,368,659
Jun 28, 2019212.70212.70206.00209.50209.505,279,454
Jun 27, 2019213.20215.40209.90212.40212.409,934,664
Jun 26, 2019207.00214.60205.70213.00213.0010,607,455
Jun 25, 2019208.80210.50205.60207.70207.705,374,776
Jun 24, 2019215.50217.30208.40208.40208.405,001,780
Jun 21, 2019213.50218.50213.00214.80214.8011,324,555
Jun 20, 2019205.90215.70205.90213.70213.705,823,014
Jun 19, 2019204.70205.20201.80203.40203.404,606,791
Jun 18, 2019198.10206.40196.25204.80204.806,735,723
Jun 17, 2019197.15199.00195.20198.60198.604,254,705
Jun 14, 2019197.70199.50193.40196.00196.008,231,581
Jun 13, 2019196.55200.90195.30198.45198.459,930,849
Jun 12, 2019202.20203.70192.85194.70194.708,644,121
Jun 11, 2019201.60207.70200.30206.10206.106,052,119
Jun 10, 2019206.00208.90204.30205.20205.204,079,173
Jun 07, 2019202.10205.60199.25201.60201.604,234,086
Jun 06, 2019201.10204.00198.45199.45199.456,135,961
Jun 05, 2019205.30206.70198.15199.15199.153,036,248
Jun 04, 2019201.50205.90199.35204.50204.505,313,211
Jun 03, 2019196.40203.90191.30201.90201.906,237,166
May 31, 2019203.30203.80195.45199.95199.957,731,925
May 30, 2019206.30210.50206.10207.70207.706,455,073
May 29, 2019206.20206.50198.25201.20201.207,457,658
May 28, 2019207.50210.70204.80208.90208.904,827,271
May 24, 2019210.60212.20205.40207.30207.309,208,665
May 23, 2019221.80222.30207.80207.80207.8012,511,047
May 22, 2019229.90232.40225.70225.80225.806,196,183
May 21, 2019229.60231.30228.20230.40230.407,837,520
May 20, 2019226.70231.00225.80228.10228.103,979,462
May 17, 2019224.90228.50224.00227.20227.204,188,174
May 16, 2019218.60228.00217.60226.10226.107,554,280
May 15, 2019218.00219.80212.50218.00218.003,909,159
May 14, 2019214.50219.30213.10218.00218.005,144,172
May 13, 2019214.60218.60213.20213.80213.804,129,823
May 10, 2019214.60216.30211.90213.10213.104,475,547
May 09, 2019213.20215.10210.10210.80210.804,276,724
May 08, 2019210.40215.90210.40215.50215.506,836,862
May 07, 2019217.90217.90208.90209.80209.805,819,705
May 03, 2019216.30218.90214.50216.10216.104,101,773
May 02, 2019219.20219.20212.60214.40214.406,836,580
May 01, 2019226.00226.00218.60219.60219.602,550,131
Apr 30, 2019224.00228.10222.30225.30225.308,423,745
Apr 29, 2019224.40226.60221.50223.70223.704,815,861
Apr 26, 2019232.70233.00223.70225.20225.207,972,083
Apr 25, 2019235.00240.00228.00234.80234.809,251,735
Apr 24, 2019248.00248.00240.10240.20240.208,118,281
Apr 23, 2019246.30254.60244.10250.00250.009,023,560
Apr 18, 2019243.20244.40238.00242.00242.005,559,172
Apr 17, 2019242.50247.70241.70242.40242.405,643,517
Apr 16, 2019241.20245.00240.50240.50240.504,767,556
Apr 15, 2019239.30241.30237.20241.30241.303,992,332
Apr 12, 2019237.60246.80235.70239.90239.9011,352,948
Apr 11, 2019243.30244.50236.90236.90236.904,305,657
Apr 10, 2019246.00246.70242.30242.70242.709,411,212
Apr 09, 2019248.20249.50241.70244.90244.905,653,836
Apr 08, 2019244.80248.70242.60246.80246.804,185,200
Apr 05, 2019239.10245.70238.50244.10244.104,717,808
Apr 04, 2019242.10242.80237.50238.60238.604,168,073
Apr 04, 20193.73 Dividend
Apr 03, 2019245.60249.40245.40245.40241.677,864,535
Apr 02, 2019249.30250.60244.50244.90241.188,464,024
Apr 01, 2019241.80247.60238.80246.10242.366,750,727
Mar 29, 2019232.50240.90231.20240.60236.948,066,801
Mar 28, 2019231.90233.90229.40230.00226.504,395,366
Mar 27, 2019235.20235.40229.60232.10228.576,135,453
Mar 26, 2019230.00235.00229.60233.60230.054,689,953
Mar 25, 2019230.30230.30225.90228.10224.635,778,292
Mar 22, 2019240.00241.60230.80231.10227.596,172,394
Mar 21, 2019238.10241.90237.80241.20237.536,164,244
Mar 20, 2019236.00239.40235.40238.00234.385,845,149
Mar 19, 2019233.20237.50231.50237.00233.405,638,902
Mar 18, 2019235.00235.70229.30232.20228.673,784,630
Mar 15, 2019230.60239.00227.60232.90229.369,402,158
Mar 14, 2019228.90234.50228.40229.20225.727,535,284
Mar 13, 2019223.00230.00222.80228.90225.4214,937,824
Mar 12, 2019227.00227.00222.00223.30219.916,252,698
Mar 11, 2019220.50226.20219.50226.20222.765,000,525
Mar 08, 2019225.40225.40218.00219.70216.366,970,375
Mar 07, 2019228.60231.00225.40227.10223.655,728,536
Mar 06, 2019229.50232.50227.80229.30225.819,558,086
Mar 05, 2019225.40225.90221.20225.20221.784,510,319
Mar 04, 2019223.80226.70223.30226.00222.563,343,202
Mar 01, 2019222.80224.30220.70223.50220.104,779,098
Feb 28, 2019221.40222.60219.00220.50217.155,256,067
Feb 27, 2019220.00223.30219.70223.30219.915,028,441
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...