|
 TULLOW OIL - [Ticker: TLW.L] |     | | Last Trade | 186.10 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | +4.10 (+2.25%) | Open | 185.50 | | High | 192.00 | Low | 181.74 | | Volume | 18,118,250 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 179.00 x 70,000 - 193.60 x 153,700 | | Former Close | 182.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLW.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-13 | 2,791,200 | 122.00 | 123.75 | 121.50 | 122.25 | 00:00:00 | | 2004-08-16 | 687,000 | 123.50 | 124.00 | 119.50 | 119.50 | 00:00:00 | | 2004-08-17 | 1,471,100 | 121.50 | 122.00 | 118.25 | 119.00 | 00:00:00 | | 2004-08-18 | 2,314,200 | 118.50 | 122.25 | 118.50 | 121.75 | 00:00:00 | | 2004-08-19 | 3,403,200 | 122.75 | 126.75 | 122.75 | 126.00 | 00:00:00 | | 2004-08-20 | 2,211,300 | 126.00 | 126.00 | 124.00 | 125.75 | 00:00:00 | | 2004-08-23 | 1,413,700 | 125.50 | 128.50 | 125.50 | 126.00 | 00:00:00 | | 2004-08-24 | 1,954,400 | 124.25 | 124.25 | 122.00 | 122.25 | 00:00:00 | | 2004-08-25 | 746,800 | 122.25 | 123.50 | 122.25 | 123.00 | 00:00:00 | | 2004-08-26 | 1,424,000 | 123.00 | 127.00 | 123.00 | 126.75 | 00:00:00 | | 2004-08-27 | 1,510,900 | 127.00 | 129.75 | 127.00 | 128.00 | 00:00:00 | | 2004-08-30 | 0 | 128.00 | 128.00 | 128.00 | 128.00 | 00:00:00 | | 2004-08-31 | 733,800 | 127.25 | 129.00 | 127.25 | 127.75 | 00:00:00 | | 2004-09-01 | 3,225,100 | 129.00 | 134.00 | 129.00 | 132.00 | 00:00:00 | | 2004-09-02 | 2,743,700 | 131.25 | 135.50 | 130.00 | 132.75 | 00:00:00 | | 2004-09-03 | 647,300 | 133.25 | 134.50 | 133.00 | 134.50 | 00:00:00 | | 2004-09-06 | 631,600 | 134.50 | 135.00 | 133.00 | 133.00 | 00:00:00 | | 2004-09-07 | 1,471,200 | 132.75 | 133.00 | 129.25 | 129.75 | 00:00:00 | | 2004-09-08 | 1,176,400 | 131.50 | 131.50 | 128.75 | 129.25 | 00:00:00 | | 2004-09-09 | 1,435,400 | 129.25 | 135.25 | 128.75 | 133.00 | 00:00:00 | | 2004-09-10 | 922,800 | 133.00 | 135.00 | 129.25 | 129.75 | 00:00:00 | | 2004-09-13 | 1,286,600 | 131.00 | 131.00 | 127.00 | 127.25 | 00:00:00 | | 2004-09-14 | 2,442,400 | 128.25 | 128.25 | 125.75 | 125.75 | 00:00:00 | | 2004-09-15 | 3,012,400 | 126.75 | 130.00 | 125.75 | 129.75 | 00:00:00 | | 2004-09-16 | 2,079,500 | 130.00 | 133.00 | 129.50 | 131.50 | 00:00:00 | | 2004-09-17 | 1,398,200 | 132.00 | 132.00 | 130.00 | 130.75 | 00:00:00 | | 2004-09-20 | 4,090,700 | 132.00 | 137.00 | 131.50 | 135.75 | 00:00:00 | | 2004-09-21 | 5,370,700 | 137.75 | 141.50 | 136.75 | 140.25 | 00:00:00 | | 2004-09-22 | 2,899,300 | 142.00 | 143.50 | 139.00 | 139.50 | 00:00:00 | | 2004-09-23 | 3,805,400 | 139.50 | 145.00 | 139.50 | 143.50 | 00:00:00 | | 2004-09-24 | 3,511,700 | 144.00 | 144.25 | 142.00 | 143.50 | 00:00:00 | | 2004-09-27 | 2,151,700 | 144.00 | 147.00 | 143.00 | 146.75 | 00:00:00 | | 2004-09-28 | 2,907,100 | 145.50 | 146.00 | 141.00 | 142.75 | 00:00:00 | | 2004-09-29 | 2,066,000 | 142.25 | 143.75 | 141.25 | 142.25 | 00:00:00 | | 2004-09-30 | 2,293,600 | 141.00 | 144.00 | 141.00 | 143.75 | 00:00:00 | | 2004-10-01 | 2,817,600 | 144.00 | 145.25 | 142.75 | 143.25 | 00:00:00 | | 2004-10-04 | 2,039,800 | 144.00 | 144.50 | 143.00 | 144.00 | 00:00:00 | | 2004-10-05 | 1,764,100 | 144.25 | 145.00 | 143.75 | 144.25 | 00:00:00 | | 2004-10-06 | 4,516,800 | 144.50 | 149.75 | 144.50 | 149.25 | 00:00:00 | | 2004-10-07 | 3,270,900 | 150.00 | 154.50 | 150.00 | 152.00 | 00:00:00 | | 2004-10-08 | 2,071,700 | 151.75 | 152.25 | 147.50 | 149.00 | 00:00:00 | | 2004-10-11 | 2,038,700 | 149.75 | 149.75 | 146.00 | 147.50 | 00:00:00 | | 2004-10-12 | 908,100 | 147.50 | 148.75 | 146.75 | 147.00 | 00:00:00 | | 2004-10-13 | 1,925,500 | 145.50 | 147.50 | 144.00 | 145.00 | 00:00:00 | | 2004-10-14 | 1,564,000 | 145.50 | 149.75 | 144.00 | 145.25 | 00:00:00 | | 2004-10-15 | 1,410,900 | 146.00 | 146.00 | 140.75 | 142.00 | 00:00:00 | | 2004-10-18 | 464,300 | 140.00 | 143.00 | 140.00 | 142.00 | 00:00:00 | | 2004-10-19 | 1,147,500 | 142.75 | 142.75 | 138.50 | 138.75 | 00:00:00 | | 2004-10-20 | 5,867,000 | 138.50 | 138.50 | 133.00 | 135.50 | 00:00:00 | | 2004-10-21 | 2,899,500 | 137.00 | 143.75 | 137.00 | 142.75 | 00:00:00 | | 2004-10-22 | 3,027,200 | 142.00 | 146.00 | 142.00 | 143.00 | 00:00:00 | | 2004-10-25 | 1,324,200 | 144.50 | 146.00 | 141.50 | 141.50 | 00:00:00 | | 2004-10-26 | 2,554,600 | 143.00 | 144.50 | 136.50 | 138.00 | 00:00:00 | | 2004-10-27 | 1,901,700 | 140.00 | 142.00 | 138.50 | 141.25 | 00:00:00 | | 2004-10-28 | 2,694,800 | 141.00 | 141.00 | 137.00 | 140.25 | 00:00:00 | | 2004-10-29 | 1,820,500 | 141.50 | 144.50 | 139.75 | 140.50 | 00:00:00 | | 2004-11-01 | 2,198,800 | 141.00 | 144.50 | 141.00 | 142.00 | 00:00:00 | | 2004-11-02 | 2,090,200 | 141.00 | 141.25 | 138.00 | 139.00 | 00:00:00 | | 2004-11-03 | 928,700 | 140.75 | 140.75 | 137.00 | 137.50 | 00:00:00 | | 2004-11-04 | 1,392,500 | 136.50 | 139.25 | 136.50 | 139.00 | 00:00:00 | | 2004-11-05 | 1,842,000 | 138.25 | 139.00 | 135.25 | 136.50 | 00:00:00 | | 2004-11-08 | 253,400 | 137.75 | 137.75 | 136.00 | 136.00 | 00:00:00 | | 2004-11-09 | 1,276,800 | 135.00 | 140.00 | 135.00 | 137.00 | 00:00:00 | | 2004-11-10 | 2,992,100 | 136.00 | 138.25 | 133.25 | 135.00 | 00:00:00 | | 2004-11-11 | 514,800 | 134.00 | 137.00 | 134.00 | 134.25 | 00:00:00 | | 2004-11-12 | 1,419,100 | 134.25 | 137.00 | 134.25 | 136.00 | 00:00:00 | | 2004-11-15 | 527,900 | 134.75 | 138.00 | 134.50 | 135.00 | 00:00:00 | | 2004-11-16 | 797,100 | 135.00 | 136.00 | 134.00 | 134.75 | 00:00:00 | | 2004-11-17 | 767,600 | 135.50 | 136.00 | 132.75 | 134.00 | 00:00:00 | | 2004-11-18 | 1,354,600 | 133.00 | 139.00 | 133.00 | 136.00 | 00:00:00 | | 2004-11-19 | 2,747,100 | 136.25 | 143.75 | 136.25 | 141.75 | 00:00:00 | | 2004-11-22 | 1,815,900 | 143.00 | 147.00 | 142.00 | 142.50 | 00:00:00 | | 2004-11-23 | 1,157,000 | 143.75 | 145.00 | 143.00 | 143.50 | 00:00:00 | | 2004-11-24 | 404,800 | 143.50 | 143.75 | 143.25 | 143.50 | 00:00:00 | | 2004-11-25 | 2,177,600 | 143.00 | 146.50 | 141.50 | 144.50 | 00:00:00 | | 2004-11-26 | 5,194,100 | 145.75 | 151.00 | 145.75 | 150.25 | 00:00:00 | | 2004-11-29 | 2,493,400 | 151.50 | 151.50 | 145.75 | 147.75 | 00:00:00 | | 2004-11-30 | 1,201,100 | 149.00 | 149.00 | 146.25 | 147.00 | 00:00:00 | | 2004-12-01 | 2,164,600 | 146.00 | 150.00 | 146.00 | 149.75 | 00:00:00 | | 2004-12-02 | 2,660,200 | 152.00 | 152.00 | 146.25 | 147.25 | 00:00:00 | | 2004-12-03 | 1,017,800 | 146.25 | 147.50 | 142.50 | 144.50 | 00:00:00 | | 2004-12-06 | 470,300 | 143.25 | 145.00 | 142.00 | 142.50 | 00:00:00 | | 2004-12-07 | 676,800 | 143.75 | 146.00 | 143.00 | 145.50 | 00:00:00 | | 2004-12-08 | 1,173,200 | 144.25 | 146.00 | 142.75 | 146.00 | 00:00:00 | | 2004-12-09 | 1,846,100 | 146.00 | 147.50 | 142.50 | 146.00 | 00:00:00 | | 2004-12-10 | 656,400 | 144.50 | 148.00 | 142.25 | 147.25 | 00:00:00 | | 2004-12-13 | 1,038,000 | 146.25 | 147.75 | 144.75 | 144.75 | 00:00:00 | | 2004-12-14 | 999,900 | 146.25 | 148.00 | 143.00 | 147.00 | 00:00:00 | | 2004-12-15 | 1,702,500 | 144.00 | 147.00 | 144.00 | 147.00 | 00:00:00 | | 2004-12-16 | 1,956,700 | 146.25 | 146.50 | 144.50 | 145.00 | 00:00:00 | | 2004-12-17 | 2,898,100 | 144.50 | 145.50 | 142.00 | 144.50 | 00:00:00 | | 2004-12-20 | 4,012,000 | 147.00 | 150.00 | 147.00 | 150.00 | 00:00:00 | | 2004-12-21 | 2,724,600 | 149.75 | 150.00 | 149.25 | 149.75 | 00:00:00 | | 2004-12-22 | 1,830,300 | 150.00 | 150.00 | 149.25 | 149.75 | 00:00:00 | | 2004-12-23 | 1,937,600 | 149.75 | 150.00 | 149.00 | 150.00 | 00:00:00 | | 2004-12-24 | 503,800 | 149.75 | 150.00 | 149.00 | 150.00 | 00:00:00 | | 2004-12-27 | 0 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2004-12-28 | 0 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2004-12-29 | 771,500 | 147.50 | 150.00 | 147.50 | 149.50 | 00:00:00 | | 2004-12-30 | 1,027,400 | 150.00 | 152.00 | 149.00 | 150.50 | 00:00:00 | | 2004-12-31 | 167,700 | 150.50 | 152.50 | 150.50 | 152.50 | 00:00:00 | | 2005-01-03 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2005-01-04 | 2,872,300 | 152.00 | 157.00 | 152.00 | 155.00 | 00:00:00 | | 2005-01-05 | 1,523,400 | 156.00 | 157.00 | 153.00 | 154.50 | 00:00:00 | | 2005-01-06 | 1,733,700 | 153.50 | 154.50 | 153.00 | 154.75 | 00:00:00 | | 2005-01-07 | 2,725,300 | 152.50 | 158.00 | 152.50 | 158.00 | 00:00:00 | | 2005-01-10 | 1,628,100 | 157.50 | 158.00 | 155.00 | 155.75 | 00:00:00 | | 2005-01-11 | 762,800 | 156.00 | 158.00 | 156.00 | 157.00 | 00:00:00 | | 2005-01-12 | 1,726,100 | 156.00 | 157.50 | 154.75 | 156.25 | 00:00:00 | | 2005-01-13 | 1,563,800 | 156.00 | 157.00 | 154.75 | 157.00 | 00:00:00 | | 2005-01-14 | 1,286,700 | 156.50 | 156.75 | 155.25 | 156.75 | 00:00:00 | | 2005-01-17 | 668,400 | 156.50 | 157.25 | 155.50 | 156.50 | 00:00:00 | | 2005-01-18 | 3,421,000 | 157.00 | 162.00 | 156.75 | 160.00 | 00:00:00 | | 2005-01-19 | 1,064,300 | 160.25 | 162.00 | 159.50 | 160.00 | 00:00:00 | | 2005-01-20 | 1,061,800 | 160.00 | 162.00 | 159.00 | 160.00 | 00:00:00 | | 2005-01-21 | 1,196,300 | 160.75 | 160.75 | 158.25 | 158.50 | 00:00:00 | | 2005-01-24 | 2,136,800 | 159.00 | 160.50 | 158.25 | 160.50 | 00:00:00 | | 2005-01-25 | 1,143,100 | 160.00 | 162.50 | 160.00 | 162.00 | 00:00:00 | | 2005-01-26 | 707,100 | 163.00 | 163.50 | 161.50 | 162.50 | 00:00:00 | | 2005-01-27 | 1,065,500 | 163.50 | 165.00 | 161.00 | 161.00 | 00:00:00 | | 2005-01-28 | 1,584,500 | 162.00 | 162.00 | 156.50 | 158.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
