Tullow Oil plc (TLW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 36.00 | 37.50 | 35.76 | 35.82 | 35.82 | 6,982,436 |
| May 02, 2024 | 36.68 | 37.42 | 35.74 | 36.20 | 36.20 | 2,579,862 |
| May 01, 2024 | 35.74 | 37.90 | 35.74 | 37.00 | 37.00 | 5,163,195 |
| Apr 30, 2024 | 36.92 | 37.36 | 35.72 | 36.30 | 36.30 | 4,686,025 |
| Apr 29, 2024 | 36.00 | 37.08 | 35.76 | 36.26 | 36.26 | 3,035,102 |
| Apr 26, 2024 | 35.76 | 37.06 | 35.20 | 36.70 | 36.70 | 5,041,283 |
| Apr 25, 2024 | 34.50 | 35.80 | 34.50 | 35.44 | 35.44 | 2,606,959 |
| 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 09, 2024 | 34.58 | 35.34 | 34.20 | 35.02 | 35.02 | 4,333,309 |
| Apr 08, 2024 | 34.90 | 34.90 | 33.20 | 34.14 | 34.14 | 2,310,512 |
| Apr 05, 2024 | 34.30 | 34.58 | 32.97 | 34.02 | 34.02 | 4,937,415 |
| Apr 04, 2024 | 33.02 | 34.12 | 33.33 | 34.00 | 34.00 | 3,958,522 |
| Apr 03, 2024 | 32.70 | 33.48 | 31.82 | 33.48 | 33.48 | 4,482,471 |
| Apr 02, 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 08, 2024 | 30.02 | 30.02 | 27.95 | 28.24 | 28.24 | 4,720,632 |
| Mar 07, 2024 | 29.00 | 29.98 | 28.70 | 29.36 | 29.36 | 3,774,001 |
| Mar 06, 2024 | 28.60 | 29.66 | 27.02 | 29.02 | 29.02 | 7,325,582 |
| Mar 05, 2024 | 29.00 | 29.00 | 27.60 | 28.26 | 28.26 | 4,904,486 |
| Mar 04, 2024 | 28.74 | 29.56 | 28.06 | 28.34 | 28.34 | 2,170,510 |
| Mar 01, 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 09, 2024 | 29.02 | 31.28 | 29.02 | 30.68 | 30.68 | 2,774,839 |
| Feb 08, 2024 | 29.10 | 30.39 | 28.74 | 30.04 | 30.04 | 2,356,728 |
| Feb 07, 2024 | 30.00 | 30.44 | 29.00 | 29.00 | 29.00 | 2,902,200 |
| Feb 06, 2024 | 28.50 | 30.86 | 28.50 | 30.38 | 30.38 | 2,637,633 |
| Feb 05, 2024 | 29.94 | 30.98 | 29.32 | 29.80 | 29.80 | 2,323,371 |
| Feb 02, 2024 | 31.70 | 32.00 | 30.00 | 30.50 | 30.50 | 2,539,265 |
| Feb 01, 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 09, 2024 | 36.18 | 36.18 | 33.12 | 33.12 | 33.12 | 5,376,678 |
| Jan 08, 2024 | 36.00 | 36.46 | 34.34 | 34.58 | 34.58 | 4,427,503 |
| Jan 05, 2024 | 38.06 | 38.06 | 35.84 | 36.50 | 36.50 | 5,786,474 |
| Jan 04, 2024 | 36.84 | 38.38 | 36.40 | 37.00 | 37.00 | 4,557,137 |
| Jan 03, 2024 | 37.72 | 38.90 | 36.50 | 38.80 | 38.80 | 4,333,781 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.