LSE - Delayed Quote GBp

Tullow Oil plc (TLW.L)

Compare
23.22
+0.28
+(1.22%)
At close: January 10 at 5:57:07 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.46 23.72 22.20 23.22 23.22 3,815,804
Jan 9, 2025 22.88 23.54 22.30 22.94 22.94 3,813,198
Jan 8, 2025 23.42 24.54 22.67 23.06 23.06 4,953,396
Jan 7, 2025 24.76 24.76 23.40 23.62 23.62 4,680,892
Jan 6, 2025 23.38 24.96 22.96 24.58 24.58 11,142,946
Jan 3, 2025 23.60 25.00 23.28 23.62 23.62 31,524,121
Jan 2, 2025 21.50 22.20 21.22 21.86 21.86 6,009,295
Dec 31, 2024 20.22 21.46 19.33 21.44 21.44 5,220,506
Dec 30, 2024 19.11 20.22 19.00 20.00 20.00 4,660,219
Dec 27, 2024 18.93 19.58 18.53 19.36 19.36 4,978,443
Dec 24, 2024 19.56 20.20 18.85 19.00 19.00 3,003,624
Dec 23, 2024 20.24 20.24 18.07 19.00 19.00 12,859,821
Dec 20, 2024 21.00 21.38 19.42 19.64 19.64 10,376,598
Dec 19, 2024 20.76 21.38 20.02 21.00 21.00 5,874,053
Dec 18, 2024 20.40 21.44 20.28 20.36 20.36 7,331,133
Dec 17, 2024 23.80 24.70 20.14 20.36 20.36 25,010,936
Dec 16, 2024 24.00 24.90 23.30 23.30 23.30 7,877,150
Dec 13, 2024 27.72 27.98 23.04 23.44 23.44 25,025,948
Dec 12, 2024 24.72 27.00 24.24 26.00 26.00 31,082,681
Dec 11, 2024 22.54 24.79 22.54 24.62 24.62 13,410,641
Dec 10, 2024 23.12 23.18 22.16 22.74 22.74 3,435,266
Dec 9, 2024 20.70 22.97 20.70 22.94 22.94 14,306,766
Dec 6, 2024 21.50 22.36 20.58 20.98 20.98 9,528,886
Dec 5, 2024 22.82 23.38 21.04 21.80 21.80 12,488,353
Dec 4, 2024 21.00 24.22 21.00 23.96 23.96 16,116,079
Dec 3, 2024 20.40 22.00 20.02 22.00 22.00 8,145,643
Dec 2, 2024 20.12 20.90 20.10 20.22 20.22 4,483,399
Nov 29, 2024 21.54 21.66 20.14 20.66 20.66 7,619,923
Nov 28, 2024 21.38 22.75 20.00 21.00 21.00 22,084,184
Nov 27, 2024 23.20 23.48 22.66 22.80 22.80 3,237,672
Nov 26, 2024 23.76 23.76 21.70 23.04 23.04 3,398,955
Nov 25, 2024 23.06 23.36 22.22 23.24 23.24 4,173,544
Nov 22, 2024 23.90 24.00 22.94 23.06 23.06 1,807,963
Nov 21, 2024 23.96 23.96 22.80 23.64 23.64 2,438,989
Nov 20, 2024 22.64 24.12 22.56 23.12 23.12 2,338,567
Nov 19, 2024 23.28 23.78 22.38 23.08 23.08 3,512,314
Nov 18, 2024 20.82 23.44 20.56 23.14 23.14 3,582,995
Nov 15, 2024 20.20 22.36 20.20 22.18 22.18 3,605,455
Nov 14, 2024 21.22 22.14 20.10 21.68 21.68 3,182,652
Nov 13, 2024 20.46 21.11 20.00 20.60 20.60 3,872,272
Nov 12, 2024 21.36 21.50 20.30 20.40 20.40 6,386,491
Nov 11, 2024 21.00 22.60 21.00 21.40 21.40 3,548,188
Nov 8, 2024 22.52 23.16 21.70 21.74 21.74 3,430,955
Nov 7, 2024 22.50 23.91 22.38 22.52 22.52 5,187,821
Nov 6, 2024 24.14 24.14 22.61 23.00 23.00 3,410,232
Nov 5, 2024 24.00 24.00 23.32 23.42 23.42 2,097,273
Nov 4, 2024 24.14 24.14 23.42 23.78 23.78 1,967,557
Nov 1, 2024 24.76 24.76 23.02 23.54 23.54 2,671,532
Oct 31, 2024 23.50 24.74 23.50 23.74 23.74 4,482,942
Oct 30, 2024 22.90 24.64 22.90 24.26 24.26 4,261,876
Oct 29, 2024 24.48 24.48 22.90 23.20 23.20 3,141,710
Oct 28, 2024 25.10 25.10 23.50 23.88 23.88 5,284,537
Oct 25, 2024 25.46 25.66 24.54 25.16 25.16 3,485,217
Oct 24, 2024 25.46 25.46 24.40 24.52 24.52 1,555,152
Oct 23, 2024 25.00 25.24 24.46 24.78 24.78 2,318,369
Oct 22, 2024 25.40 25.40 24.67 25.16 25.16 1,886,383
Oct 21, 2024 24.42 25.23 24.42 24.80 24.80 4,354,501
Oct 18, 2024 24.10 24.94 23.08 24.42 24.42 3,409,107
Oct 17, 2024 23.90 24.22 23.18 23.98 23.98 3,491,778
Oct 16, 2024 23.80 24.26 23.56 23.62 23.62 2,844,285
Oct 15, 2024 23.50 24.58 22.52 23.72 23.72 6,377,240
Oct 14, 2024 25.00 25.90 24.40 24.40 24.40 4,034,647
Oct 11, 2024 24.50 26.30 24.50 25.02 25.02 2,192,999
Oct 10, 2024 25.00 26.03 24.52 25.54 25.54 4,214,234
Oct 9, 2024 24.50 26.00 24.50 24.96 24.96 5,356,663
Oct 8, 2024 26.40 27.27 24.64 25.02 25.02 9,159,560
Oct 7, 2024 25.36 26.64 24.58 26.50 26.50 11,127,987
Oct 4, 2024 24.42 25.08 24.12 24.96 24.96 6,237,653
Oct 3, 2024 23.00 24.20 23.00 24.14 24.14 3,825,448
Oct 2, 2024 22.08 24.24 22.02 23.28 23.28 15,487,648
Oct 1, 2024 21.40 22.22 21.04 22.00 22.00 8,555,380
Sep 30, 2024 23.08 23.34 21.30 21.38 21.38 10,984,451
Sep 27, 2024 22.98 23.06 22.32 22.50 22.50 3,813,888
Sep 26, 2024 23.02 23.51 22.34 22.34 22.34 5,911,892
Sep 25, 2024 23.02 23.72 23.02 23.18 23.18 4,342,045
Sep 24, 2024 23.04 24.46 23.04 23.50 23.50 5,080,718
Sep 23, 2024 23.00 24.08 22.34 23.44 23.44 1,813,865
Sep 20, 2024 24.48 24.48 23.04 23.26 23.26 6,737,036
Sep 19, 2024 23.00 24.26 23.00 23.86 23.86 2,465,849
Sep 18, 2024 24.38 24.38 23.48 23.48 23.48 3,127,348
Sep 17, 2024 23.30 24.16 22.98 23.88 23.88 4,616,968
Sep 16, 2024 22.30 23.58 22.30 23.16 23.16 4,622,953
Sep 13, 2024 23.74 23.74 22.84 22.92 22.92 5,055,893
Sep 12, 2024 22.50 23.70 22.50 23.10 23.10 3,840,742
Sep 11, 2024 22.12 23.80 22.12 22.70 22.70 4,047,201
Sep 10, 2024 23.10 23.58 22.12 22.12 22.12 7,267,761
Sep 9, 2024 23.22 23.68 23.00 23.02 23.02 3,016,499
Sep 6, 2024 24.00 24.30 23.48 23.48 23.48 4,247,625
Sep 5, 2024 24.10 24.92 24.08 24.08 24.08 4,328,377
Sep 4, 2024 24.00 24.98 23.77 24.46 24.46 5,912,322
Sep 3, 2024 27.00 27.00 24.34 24.60 24.60 8,685,180
Sep 2, 2024 26.80 27.14 26.04 26.40 26.40 3,400,387
Aug 30, 2024 27.24 27.58 26.45 26.88 26.88 6,451,715
Aug 29, 2024 26.20 27.44 26.20 27.24 27.24 5,282,368
Aug 28, 2024 27.20 27.74 26.44 26.52 26.52 4,236,187
Aug 27, 2024 27.98 27.98 27.20 27.30 27.30 2,052,250
Aug 23, 2024 26.84 27.80 26.84 27.12 27.12 2,696,807
Aug 22, 2024 27.62 28.12 26.76 26.98 26.98 4,557,042
Aug 21, 2024 27.00 27.70 26.80 27.28 27.28 2,324,500
Aug 20, 2024 27.22 28.68 26.89 26.90 26.90 4,812,309
Aug 19, 2024 27.88 28.86 27.18 28.00 28.00 1,222,314
Aug 16, 2024 28.00 28.88 27.94 28.18 28.18 1,938,457
Aug 15, 2024 28.10 28.82 27.37 28.28 28.28 2,774,962
Aug 14, 2024 27.60 28.38 27.20 27.44 27.44 2,052,767
Aug 13, 2024 27.90 28.86 27.50 27.54 27.54 1,392,867
Aug 12, 2024 26.60 28.30 26.60 27.98 27.98 1,424,527
Aug 9, 2024 27.74 28.10 26.82 27.02 27.02 3,351,370
Aug 8, 2024 27.90 29.04 26.70 26.96 26.96 4,399,026
Aug 7, 2024 28.60 28.78 26.92 27.68 27.68 6,526,526
Aug 6, 2024 27.60 28.82 27.02 27.44 27.44 4,444,036
Aug 5, 2024 28.38 30.34 26.96 27.96 27.96 9,798,886
Aug 2, 2024 29.24 30.34 28.86 29.24 29.24 3,966,604
Aug 1, 2024 30.90 31.48 29.64 29.72 29.72 2,305,791
Jul 31, 2024 29.26 30.76 29.26 30.62 30.62 5,132,218
Jul 30, 2024 30.40 30.96 28.88 29.18 29.18 3,590,507
Jul 29, 2024 30.36 30.78 29.52 29.86 29.86 2,630,254
Jul 26, 2024 30.78 31.06 30.04 30.36 30.36 1,220,925
Jul 25, 2024 30.66 30.91 30.02 30.52 30.52 2,594,348
Jul 24, 2024 31.80 31.80 30.80 31.10 31.10 1,047,890
Jul 23, 2024 31.88 32.00 30.88 30.94 30.94 2,226,896
Jul 22, 2024 30.50 32.42 30.50 32.00 32.00 1,551,106
Jul 19, 2024 31.08 32.44 31.08 32.06 32.06 2,485,262
Jul 18, 2024 32.32 33.00 31.43 32.12 32.12 3,079,478
Jul 17, 2024 30.72 32.58 30.72 32.58 32.58 2,621,546
Jul 16, 2024 31.70 32.76 30.48 30.98 30.98 5,135,030
Jul 15, 2024 32.50 32.92 30.02 31.92 31.92 3,339,804
Jul 12, 2024 31.94 32.94 31.44 32.94 32.94 3,133,282
Jul 11, 2024 30.56 31.70 30.22 31.32 31.32 20,232,889
Jul 10, 2024 31.20 31.92 30.58 30.94 30.94 9,150,409
Jul 9, 2024 31.38 31.88 30.84 31.34 31.34 2,131,290
Jul 8, 2024 32.00 32.00 30.68 31.64 31.64 2,748,686
Jul 5, 2024 31.20 32.42 31.20 31.84 31.84 2,794,640
Jul 4, 2024 33.00 33.33 31.60 32.22 32.22 2,840,436
Jul 3, 2024 30.56 33.18 30.56 33.18 33.18 3,592,174
Jul 2, 2024 31.78 34.50 31.32 31.90 31.90 4,023,108
Jul 1, 2024 30.90 33.12 30.60 31.94 31.94 2,146,047
Jun 28, 2024 31.00 32.49 31.00 32.04 32.04 2,019,176
Jun 27, 2024 31.00 32.50 30.76 31.12 31.12 2,442,174
Jun 26, 2024 33.12 33.12 31.02 31.58 31.58 1,908,592
Jun 25, 2024 33.12 33.12 30.56 31.42 31.42 2,320,815
Jun 24, 2024 33.50 33.50 31.80 31.80 31.80 2,480,943
Jun 21, 2024 32.62 33.86 32.14 32.14 32.14 5,920,579
Jun 20, 2024 32.50 33.23 32.50 33.18 33.18 1,971,507
Jun 19, 2024 33.90 33.90 32.52 32.52 32.52 1,553,746
Jun 18, 2024 32.20 33.34 32.16 32.96 32.96 3,487,119
Jun 17, 2024 32.10 33.54 32.10 32.22 32.22 2,080,515
Jun 14, 2024 32.80 33.16 32.40 32.68 32.68 3,229,524
Jun 13, 2024 36.50 36.50 32.82 32.82 32.82 4,991,041
Jun 12, 2024 36.50 36.50 34.80 35.14 35.14 2,688,895
Jun 11, 2024 36.02 37.04 35.00 35.88 35.88 2,849,663
Jun 10, 2024 34.84 37.18 34.18 36.16 36.16 1,446,989
Jun 7, 2024 34.52 36.88 34.52 35.46 35.46 3,874,037
Jun 6, 2024 34.52 36.15 34.38 35.68 35.68 2,261,746
Jun 5, 2024 35.26 36.10 34.90 34.90 34.90 3,227,230
Jun 4, 2024 36.82 37.80 34.84 35.30 35.30 4,861,899
Jun 3, 2024 39.50 39.50 36.75 37.30 37.30 3,230,894
May 31, 2024 39.18 40.32 38.28 39.14 39.14 6,857,959
May 30, 2024 38.00 39.50 36.20 39.48 39.48 5,521,419
May 29, 2024 37.60 38.20 36.00 37.46 37.46 5,668,415
May 28, 2024 35.58 36.90 35.24 36.90 36.90 2,896,887
May 24, 2024 35.50 36.56 35.50 35.88 35.88 1,318,702
May 23, 2024 36.90 36.96 34.92 35.96 35.96 1,270,770
May 22, 2024 38.50 38.50 35.28 35.36 35.36 3,915,968
May 21, 2024 39.00 39.00 36.62 37.64 37.64 1,551,075
May 20, 2024 37.36 39.18 37.29 37.92 37.92 2,462,802
May 17, 2024 37.50 38.62 37.50 38.06 38.06 2,711,445
May 16, 2024 36.60 38.38 36.00 37.86 37.86 5,499,021
May 15, 2024 38.50 39.10 36.68 36.90 36.90 3,126,004
May 14, 2024 36.60 39.18 36.60 38.16 38.16 6,465,973
May 13, 2024 37.80 38.22 36.64 37.92 37.92 4,315,120
May 10, 2024 36.48 37.72 35.88 37.32 37.32 3,972,922
May 9, 2024 35.02 36.09 33.54 36.08 36.08 2,329,760
May 8, 2024 35.00 35.58 34.44 35.10 35.10 1,792,352
May 7, 2024 36.00 36.22 34.80 34.96 34.96 3,653,654
May 3, 2024 36.00 37.50 35.76 35.82 35.82 6,482,435
May 2, 2024 36.68 37.42 35.74 36.20 36.20 2,579,862
May 1, 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 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

Related Tickers

ENQ.L EnQuest PLC
13.60
0.00%
 
HBR.L Harbour Energy plc
267.70
-0.07%
 
RKH.L Rockhopper Exploration plc
34.40
0.00%
 
GENL.L Genel Energy plc
62.00
-3.12%
 
CNE.L Capricorn Energy PLC
330.00
+3.94%
 
SQZ.L Serica Energy plc
152.30
+0.07%
 
GKP.L Gulf Keystone Petroleum Limited
153.70
-0.90%
 
JOG.L Jersey Oil and Gas Plc
71.00
-0.70%
 
PANR.L Pantheon Resources Plc
34.50
-1.57%
 
CHAR.L Chariot Limited
1.7780
+3.98%