Cboe UK GBp

Tullow Oil plc (TLWL.XC)

13.90
+0.16
+(1.16%)
At close: May 23 at 3:18:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.7813.9013.5813.9013.9060,401
May 22, 202514.0014.0013.5713.7413.74206,874
May 21, 202513.9814.3813.8914.0014.00151,850
May 20, 202514.4614.4613.9014.0414.04194,634
May 19, 202514.7014.7214.5014.5014.5069,718
May 16, 202514.8415.3414.7014.7014.70127,629
May 15, 202515.1415.1414.7015.0215.02130,043
May 14, 202515.6615.7014.5615.1615.16334,649
May 13, 202514.0815.8413.8615.5615.56699,244
May 12, 202513.9014.2613.7013.8013.80108,545
May 9, 202513.5614.0013.4613.4613.4665,671
May 8, 202513.3813.4413.1613.3013.3061,387
May 7, 202513.3013.5013.0613.4013.4087,419
May 6, 202513.1413.3012.8013.2013.2088,503
May 2, 202513.1013.5013.0013.3213.32107,093
May 1, 202512.7812.9012.5012.8012.8066,209
Apr 30, 202512.6013.0412.4812.9612.96281,944
Apr 29, 202513.2613.2612.9012.9812.9874,421
Apr 28, 202513.7013.9213.3813.3813.3889,890
Apr 25, 202513.8013.8013.4613.5813.58218,696
Apr 24, 202513.4413.7813.2413.7013.70192,017
Apr 23, 202513.3013.4813.0013.1013.10133,562
Apr 22, 202512.9813.1412.6012.6712.67214,404
Apr 17, 202513.3213.4213.2013.2013.20191,457
Apr 16, 202513.7013.7013.2013.6413.64585,249
Apr 15, 202513.3714.2013.3713.9813.98278,959
Apr 14, 202513.8813.8813.1013.2813.28245,567
Apr 11, 202513.3414.4412.7812.9412.94632,914
Apr 10, 202514.1614.4613.5814.0014.001,761,882
Apr 9, 202513.0613.0612.1212.1212.121,099,374
Apr 8, 202514.3014.3813.6013.6013.60544,738
Apr 7, 202512.7214.0611.9813.6513.65547,723
Apr 4, 202515.5415.5413.6213.8113.811,079,788
Apr 3, 202516.2016.6015.9116.1816.181,408,919
Apr 2, 202515.8016.3615.7816.2916.29302,123
Apr 1, 202515.7016.2615.6016.1616.16258,520
Mar 31, 202517.0017.0015.9016.0616.06571,527
Mar 28, 202516.5617.3315.8917.0017.00359,469
Mar 27, 202517.1017.4816.2916.7416.74440,437
Mar 26, 202515.2417.4815.1717.1417.141,443,152
Mar 25, 202513.7915.1113.7815.0315.031,283,670
Mar 24, 202513.9915.3713.7914.2414.24568,646
Mar 21, 202514.2614.4113.7513.9813.98280,343
Mar 20, 202514.2714.5313.8614.2714.271,199,419
Mar 19, 202514.5614.5614.0014.2014.20270,130
Mar 18, 202514.9714.9714.0914.4014.40226,407
Mar 17, 202514.7714.7714.4114.5114.51255,517
Mar 14, 202514.8814.8814.1614.8414.84223,176
Mar 13, 202513.5614.8913.5314.8314.83231,068
Mar 12, 202513.3513.8013.0913.5613.56185,017
Mar 11, 202513.4413.4512.9913.0913.09368,238
Mar 10, 202513.4913.6913.3113.4813.48150,917
Mar 7, 202513.5013.8813.4813.6513.65138,423
Mar 6, 202514.5814.5813.6613.6613.66351,037
Mar 5, 202514.9214.9213.8513.9013.90371,016
Mar 4, 202515.7015.7014.2014.4614.46420,022
Mar 3, 202515.4116.1315.3016.0116.01713,928
Feb 28, 202515.7315.9115.2815.7415.741,055,019
Feb 27, 202516.0216.6215.8016.2116.21409,940
Feb 26, 202516.1116.4015.8916.1016.10396,896
Feb 25, 202516.5116.9216.0016.0016.00229,586
Feb 24, 202516.4016.8516.3316.6816.68119,861
Feb 21, 202516.3716.5216.0016.2716.27528,133
Feb 20, 202516.7916.8316.1816.4316.43450,363
Feb 19, 202517.1917.3016.5016.8016.80340,719
Feb 18, 202517.4517.8617.1617.2817.28404,197
Feb 17, 202517.8018.1317.4217.6017.60229,149
Feb 14, 202517.8418.2117.7217.8617.86172,610
Feb 13, 202517.6118.0417.4517.8917.89236,226
Feb 12, 202518.0018.1717.6318.0018.00468,127
Feb 11, 202518.5018.7917.7318.2518.25392,545
Feb 10, 202518.0018.5917.7918.5218.52236,480
Feb 7, 202518.2818.3817.8417.8417.84188,939
Feb 6, 202519.2419.4018.5018.7218.72137,165
Feb 5, 202518.3119.1318.2819.0019.00316,159
Feb 4, 202517.7619.0617.1918.7418.74462,664
Feb 3, 202517.6118.0817.4917.7817.78300,017
Jan 31, 202518.8218.9818.2418.4418.44693,528
Jan 30, 202518.9819.6618.9319.1719.171,342,578
Jan 29, 202520.4620.6419.3719.3719.37701,676
Jan 28, 202521.0221.1420.8620.8620.86216,630
Jan 27, 202520.8221.1220.7720.9220.92117,070
Jan 24, 202521.1021.4420.7720.9420.94250,483
Jan 23, 202522.0022.0021.1621.2221.22256,161
Jan 22, 202522.7223.0021.1821.5221.52702,877
Jan 21, 202523.0623.3022.4822.6622.66134,075
Jan 20, 202523.3023.5822.8023.2023.20137,211
Jan 17, 202523.5023.6022.8022.8422.84218,276
Jan 16, 202523.4823.7622.8022.9422.94740,584
Jan 15, 202522.6223.4822.6223.3623.36353,854
Jan 14, 202523.7023.7022.7222.8122.81415,150
Jan 13, 202523.5623.6622.9423.2223.22129,547
Jan 10, 202523.0023.7022.9622.9622.96159,254
Jan 9, 202522.7623.5822.4022.8022.80331,664
Jan 8, 202523.5823.5822.6822.8422.84171,577
Jan 7, 202524.3224.3823.6223.6223.62703,045
Jan 6, 202523.4624.8822.9824.8324.83669,959
Jan 3, 202523.8024.8423.3623.5923.593,752,198
Jan 2, 202521.9222.2021.2521.7621.76194,193
Dec 31, 202419.6821.4219.6821.2221.22703,569
Dec 30, 202419.4220.0419.0420.0020.00279,915
Dec 27, 202419.3019.6118.9219.4519.45157,710
Dec 24, 202419.2419.4018.8518.9118.91335,705
Dec 23, 202419.2019.5118.1119.2719.27744,646
Dec 20, 202421.2121.2119.4319.6819.68927,584
Dec 19, 202420.3621.3420.2421.0421.04540,690
Dec 18, 202420.8221.3720.3220.5420.54542,408
Dec 17, 202423.4023.8020.1820.7020.702,688,526
Dec 16, 202424.0024.8023.4223.4823.48842,767
Dec 13, 202427.8827.8823.1824.2724.273,327,156
Dec 12, 202424.7026.9224.3426.4226.422,260,197
Dec 11, 202423.2024.7423.1224.7024.704,442,129
Dec 10, 202422.5023.1422.3422.7422.741,519,007
Dec 9, 202421.4022.9921.4022.8222.823,641,038
Dec 6, 202421.6422.3020.5821.1421.141,626,411
Dec 5, 202422.5422.5421.0421.9221.923,213,510
Dec 4, 202421.9424.2021.9423.9223.92959,371
Dec 3, 202420.2621.8020.1421.7821.78600,909
Dec 2, 202420.6020.9020.1620.2620.26262,655
Nov 29, 202420.7421.4820.3020.6020.60369,346
Nov 28, 202421.5622.2820.0020.8420.841,612,090
Nov 27, 202422.6823.2022.6822.9422.94256,594
Nov 26, 202422.7223.4822.7223.0023.00271,571
Nov 25, 202423.0623.3222.8023.1423.14260,382
Nov 22, 202423.7023.9822.9523.0123.01152,002
Nov 21, 202423.2623.8123.1423.6823.68463,769
Nov 20, 202423.9023.9022.8623.1023.10175,317
Nov 19, 202423.4823.5122.4123.0223.02354,577
Nov 18, 202421.5823.3221.3623.0623.06253,312
Nov 15, 202421.0022.3421.0022.3422.34131,254
Nov 14, 202420.8221.7620.5821.7621.76268,380
Nov 13, 202420.3421.0420.0220.6720.67224,150
Nov 12, 202421.2421.4020.3220.4020.40515,732
Nov 11, 202421.6022.1021.4621.5821.58283,902
Nov 8, 202422.5422.5421.7221.8221.82205,140
Nov 7, 202423.4024.1222.5022.6022.60336,220
Nov 6, 202423.5623.6622.6223.0623.06265,008
Nov 5, 202423.8023.8823.3423.4023.40195,762
Nov 4, 202423.6223.9823.5023.6023.60167,370
Nov 1, 202424.0824.1123.3823.5023.50207,831
Oct 31, 202423.9024.1223.6423.6423.64315,416
Oct 30, 202423.6024.8023.3424.2224.22233,356
Oct 29, 202423.9824.2022.9423.1523.15279,846
Oct 28, 202424.7424.7423.5023.8823.88485,382
Oct 25, 202424.7025.5024.7024.9624.96169,382
Oct 24, 202424.9625.2024.4624.5624.56163,163
Oct 23, 202424.8424.9924.5424.6024.60440,238
Oct 22, 202425.0025.0224.6624.9424.94174,547
Oct 21, 202424.9025.2024.7824.8024.80315,361
Oct 18, 202424.1224.8024.1224.3424.34340,707
Oct 17, 202423.5024.2223.3024.2024.20211,940
Oct 16, 202423.6224.2323.6223.7223.72126,493
Oct 15, 202422.9223.8422.9223.7623.76145,456
Oct 14, 202425.0225.0224.4424.5424.5473,583
Oct 11, 202425.1625.7825.1325.1425.1489,718
Oct 10, 202424.5226.0024.5225.7025.70148,509
Oct 9, 202425.8026.0024.7224.9524.95310,062
Oct 8, 202426.8527.1024.7025.0425.04389,810
Oct 7, 202425.1826.5025.0226.4126.41339,753
Oct 4, 202424.4225.0624.1824.8824.88394,229
Oct 3, 202423.5024.1023.3223.8223.82100,989
Oct 2, 202422.4824.0422.2823.2823.28414,167
Oct 1, 202421.3722.1721.0422.0122.01289,258
Sep 30, 202423.0423.0421.3421.6621.66362,621
Sep 27, 202422.8022.9822.4022.6222.62645,713
Sep 26, 202422.6822.9222.4822.5622.56423,648
Sep 25, 202423.4223.6823.0623.0823.08209,113
Sep 24, 202423.0424.0623.0023.4223.42235,759
Sep 23, 202422.3223.9222.3223.4923.4955,707
Sep 20, 202423.8823.8823.1223.4923.49309,839
Sep 19, 202423.9224.2623.6623.7723.7795,154
Sep 18, 202423.9623.9623.5623.6223.62164,272
Sep 17, 202423.1624.1023.0823.9223.92181,624
Sep 16, 202423.0023.5822.7323.1423.14267,256
Sep 13, 202423.1323.4022.8422.9022.90414,220
Sep 12, 202422.8623.2422.3623.2423.24235,566
Sep 11, 202422.4823.4622.4822.5822.58442,404
Sep 10, 202423.1023.2422.1622.3722.37337,919
Sep 9, 202423.5423.5423.1023.2423.24149,228
Sep 6, 202424.0224.2323.5823.7223.72135,062
Sep 5, 202424.3424.7024.2224.2424.24451,335
Sep 4, 202424.3024.9024.2224.6624.66386,773
Sep 3, 202426.3026.3124.5824.9024.90654,788
Sep 2, 202426.4227.0626.4226.6826.68130,122
Aug 30, 202427.1427.5026.5027.0427.04422,800
Aug 29, 202426.5427.4226.4027.1627.16250,272
Aug 28, 202427.4727.4726.4826.6426.64601,212
Aug 27, 202427.3827.9027.1427.3427.34120,966
Aug 23, 202427.0627.5826.8627.3327.33426,917
Aug 22, 202427.0027.9026.8227.2027.20201,472
Aug 21, 202427.1327.7026.8027.4827.48192,872
Aug 20, 202427.3027.9427.0027.1427.1489,677
Aug 19, 202428.3628.4828.2428.4228.4217,061
Aug 16, 202428.0028.4627.9428.0828.08124,454
Aug 15, 202428.0928.6827.9028.1928.19111,508
Aug 14, 202427.7027.7627.3027.3427.34137,614
Aug 13, 202428.0628.1027.5827.6727.6762,347
Aug 12, 202427.6628.1027.2027.8627.8679,193
Aug 9, 202427.3427.9426.8727.2627.26465,987
Aug 8, 202427.5027.9026.8327.2027.20589,876
Aug 7, 202427.5828.4027.0027.7627.76494,892
Aug 6, 202428.4228.4427.0627.4227.42255,969
Aug 5, 202428.2628.4627.3627.4927.49473,936
Aug 2, 202429.6030.0428.8629.1229.12360,515
Aug 1, 202430.8431.1829.6429.7229.72181,427
Jul 31, 202429.4830.6629.4830.6430.6491,550
Jul 30, 202429.5429.5429.1829.3029.3097,648
Jul 29, 202430.6430.6429.5629.9629.9673,788
Jul 26, 202430.0230.9430.0230.3630.3683,849
Jul 25, 202430.4830.6230.1230.3830.38138,879
Jul 24, 202430.9031.1230.8631.0331.0369,342
Jul 23, 202431.6831.6830.8831.0531.0534,385
Jul 22, 202431.9432.4231.6632.2232.2274,216
Jul 19, 202431.9831.9831.3031.8831.8846,378
Jul 18, 202432.5032.7632.0032.3032.30224,956
Jul 17, 202431.6032.2631.1232.1632.1699,762
Jul 16, 202432.0032.0030.5031.3031.30259,862
Jul 15, 202432.5032.5031.0032.0032.0089,447
Jul 12, 202431.5632.8031.4432.8032.80275,950
Jul 11, 202431.0531.4030.3031.2631.26432,703
Jul 10, 202431.2031.5630.7630.8430.84603,530
Jul 9, 202431.0031.4430.9731.1631.16252,851
Jul 8, 202432.0032.0031.1231.5231.52107,753
Jul 5, 202432.1032.3031.6331.8931.89172,199
Jul 4, 202433.0933.2031.6432.1632.16184,659
Jul 3, 202432.0032.5831.4832.4532.45159,117
Jul 2, 202431.7832.2931.3231.9231.92285,914
Jul 1, 202432.0032.4031.6031.6031.6089,362
Jun 28, 202431.0432.3031.0432.0432.0465,843
Jun 27, 202431.0431.1630.8230.9230.92207,736
Jun 26, 202431.6031.7631.1831.5031.50131,676
Jun 25, 202432.4032.4031.5231.6931.69228,078
Jun 24, 202433.4233.4231.8631.9631.96395,738
Jun 21, 202433.1233.1232.4232.5632.56141,352
Jun 20, 202433.0633.2032.6633.0033.00328,098
Jun 19, 202433.0033.0232.6632.7432.74101,182
Jun 18, 202432.3033.2632.1633.1433.14329,828
Jun 17, 202432.6833.0032.1032.4432.44189,238
Jun 14, 202432.9633.0032.4032.7832.78407,285
Jun 13, 202434.7034.7033.0033.1533.15225,721
Jun 12, 202435.2235.8434.8035.0035.00177,063
Jun 11, 202436.3436.3835.3435.5435.54358,058
Jun 10, 202434.8435.9234.8035.7435.7472,122
Jun 7, 202435.9636.8835.3835.7635.76223,336
Jun 6, 202435.1035.9034.7435.8635.86196,757
Jun 5, 202435.7035.9234.9635.0035.00307,361
Jun 4, 202436.7236.7935.2035.5035.50523,702
Jun 3, 202438.7239.3837.0237.2037.20225,882
May 31, 202439.6040.2038.3038.6638.66349,035
May 30, 202436.2439.4036.2439.3639.36935,425
May 29, 202437.2838.2436.8637.5037.50553,864
May 28, 202435.7036.8635.7036.8636.86386,433
May 24, 202435.5636.1035.5435.7435.74125,523
May 23, 202435.3636.1235.2035.8335.83132,019