TLW.L - Tullow Oil plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019218.70226.00217.77222.30222.304,608,624
Sep 12, 2019225.90229.70213.60217.70217.7010,728,574
Sep 11, 2019224.50230.09224.50228.40228.406,640,259
Sep 10, 2019217.00226.00216.40226.00226.007,337,936
Sep 09, 2019214.90216.70210.22216.40216.404,459,612
Sep 06, 2019215.00215.00208.60211.70211.706,276,504
Sep 05, 2019208.00219.53208.00219.00219.007,038,616
Sep 04, 2019204.60209.13203.06208.80208.804,828,719
Sep 03, 2019204.20205.24198.05201.70201.706,135,510
Sep 02, 2019205.00207.23202.85205.70205.703,301,918
Aug 30, 2019206.00207.70200.70204.30204.306,941,388
Aug 29, 2019213.60217.20203.20205.80205.8010,739,251
Aug 29, 20192.35 Dividend
Aug 28, 2019213.20217.46211.10217.30214.954,267,027
Aug 27, 2019208.00215.20206.60210.30208.034,940,156
Aug 23, 2019214.00215.50205.15206.90204.665,100,895
Aug 22, 2019214.50214.90211.60213.60211.293,904,826
Aug 21, 2019210.00216.70210.00215.60213.275,571,746
Aug 20, 2019210.00212.70206.70206.70204.462,880,165
Aug 19, 2019205.30210.40205.00209.80207.5311,080,592
Aug 16, 2019199.00202.50194.65202.50200.3110,705,820
Aug 15, 2019206.60207.44194.80198.20196.0612,285,985
Aug 14, 2019211.60213.71202.70204.00201.7913,041,861
Aug 13, 2019214.20215.50204.10212.80210.5013,917,209
Aug 12, 2019201.00216.30199.50214.50212.1825,679,633
Aug 09, 2019178.45181.35176.49179.10177.163,624,957
Aug 08, 2019179.20180.41177.20179.35177.417,550,014
Aug 07, 2019179.95180.95174.40175.25173.353,821,795
Aug 06, 2019177.05181.56176.25178.80176.876,869,691
Aug 05, 2019180.45180.45174.60176.20174.294,464,258
Aug 02, 2019186.65187.50179.20182.15180.187,986,381
Aug 01, 2019192.30193.80187.60188.60186.565,898,338
Jul 31, 2019186.85194.45186.50193.75191.657,773,221
Jul 30, 2019189.35191.15187.15188.90186.866,492,351
Jul 29, 2019192.00192.90187.80187.80185.775,961,562
Jul 26, 2019199.75199.80191.70191.85189.785,367,794
Jul 25, 2019206.10207.90198.30199.65197.495,990,583
Jul 24, 2019204.20207.40200.80207.30205.068,613,836
Jul 23, 2019204.90209.40203.40208.20205.953,953,540
Jul 22, 2019200.30205.80199.95203.40201.205,976,429
Jul 19, 2019200.70202.00197.75199.50197.346,074,332
Jul 18, 2019202.10203.00197.95197.95195.819,567,487
Jul 17, 2019206.50206.50201.80202.70200.516,092,806
Jul 16, 2019209.40209.50205.30208.60206.344,704,565
Jul 15, 2019213.80215.90208.40209.70207.434,343,768
Jul 12, 2019213.50214.80211.50212.40210.103,868,883
Jul 11, 2019215.90218.50211.90211.90209.615,840,474
Jul 10, 2019211.80215.70210.30213.00210.706,070,265
Jul 09, 2019213.30213.50209.10209.30207.043,717,378
Jul 08, 2019212.90219.90211.80214.00211.695,116,838
Jul 05, 2019211.80214.00209.00212.20209.914,735,861
Jul 04, 2019206.50208.90206.10208.90206.643,467,350
Jul 03, 2019206.20209.30204.10207.20204.963,734,304
Jul 02, 2019217.00217.00207.20207.90205.656,326,240
Jul 01, 2019212.60216.30212.00214.90212.586,368,659
Jun 28, 2019212.70212.70206.00209.50207.235,279,454
Jun 27, 2019213.20215.40209.90212.40210.109,934,664
Jun 26, 2019207.00214.60205.70213.00210.7010,607,455
Jun 25, 2019208.80210.50205.60207.70205.455,374,776
Jun 24, 2019215.50217.30208.40208.40206.155,001,780
Jun 21, 2019213.50218.50213.00214.80212.4811,324,555
Jun 20, 2019205.90215.70205.90213.70211.395,823,014
Jun 19, 2019204.70205.20201.80203.40201.204,606,791
Jun 18, 2019198.10206.40196.25204.80202.596,735,723
Jun 17, 2019197.15199.00195.20198.60196.454,254,705
Jun 14, 2019197.70199.50193.40196.00193.888,231,581
Jun 13, 2019196.55200.90195.30198.45196.309,930,849
Jun 12, 2019202.20203.70192.85194.70192.598,644,121
Jun 11, 2019201.60207.70200.30206.10203.876,052,119
Jun 10, 2019206.00208.90204.30205.20202.984,079,173
Jun 07, 2019202.10205.60199.25201.60199.424,234,086
Jun 06, 2019201.10204.00198.45199.45197.296,135,961
Jun 05, 2019205.30206.70198.15199.15197.003,036,248
Jun 04, 2019201.50205.90199.35204.50202.295,313,211
Jun 03, 2019196.40203.90191.30201.90199.726,237,166
May 31, 2019203.30203.80195.45199.95197.797,731,925
May 30, 2019206.30210.50206.10207.70205.456,455,073
May 29, 2019206.20206.50198.25201.20199.027,457,658
May 28, 2019207.50210.70204.80208.90206.644,827,271
May 24, 2019210.60212.20205.40207.30205.069,208,665
May 23, 2019221.80222.30207.80207.80205.5512,511,047
May 22, 2019229.90232.40225.70225.80223.366,196,183
May 21, 2019229.60231.30228.20230.40227.917,837,520
May 20, 2019226.70231.00225.80228.10225.633,979,462
May 17, 2019224.90228.50224.00227.20224.744,188,174
May 16, 2019218.60228.00217.60226.10223.657,554,280
May 15, 2019218.00219.80212.50218.00215.643,909,159
May 14, 2019214.50219.30213.10218.00215.645,144,172
May 13, 2019214.60218.60213.20213.80211.494,129,823
May 10, 2019214.60216.30211.90213.10210.804,475,547
May 09, 2019213.20215.10210.10210.80208.524,276,724
May 08, 2019210.40215.90210.40215.50213.176,836,862
May 07, 2019217.90217.90208.90209.80207.535,819,705
May 03, 2019216.30218.90214.50216.10213.764,101,773
May 02, 2019219.20219.20212.60214.40212.086,836,580
May 01, 2019226.00226.00218.60219.60217.232,550,131
Apr 30, 2019224.00228.10222.30225.30222.868,423,745
Apr 29, 2019224.40226.60221.50223.70221.284,815,861
Apr 26, 2019232.70233.00223.70225.20222.767,972,083
Apr 25, 2019235.00240.00228.00234.80232.269,251,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...