|
 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 | | 2005-01-28 | 1,584,500 | 162.00 | 162.00 | 156.50 | 158.00 | 00:00:00 | | 2005-01-31 | 1,530,200 | 158.00 | 158.50 | 155.75 | 156.75 | 00:00:00 | | 2005-02-01 | 4,372,900 | 157.25 | 165.00 | 156.25 | 163.75 | 00:00:00 | | 2005-02-02 | 1,719,800 | 163.50 | 166.75 | 160.25 | 164.75 | 00:00:00 | | 2005-02-03 | 3,529,900 | 165.00 | 168.25 | 165.00 | 167.00 | 00:00:00 | | 2005-02-04 | 1,212,400 | 167.00 | 170.00 | 165.75 | 167.25 | 00:00:00 | | 2005-02-07 | 3,097,700 | 168.00 | 170.75 | 168.00 | 170.50 | 00:00:00 | | 2005-02-08 | 2,052,300 | 170.75 | 171.50 | 168.25 | 168.75 | 00:00:00 | | 2005-02-09 | 4,081,400 | 169.00 | 172.00 | 168.75 | 169.25 | 00:00:00 | | 2005-02-10 | 4,055,100 | 169.00 | 169.25 | 162.75 | 166.50 | 00:00:00 | | 2005-02-11 | 2,323,000 | 166.00 | 169.00 | 164.00 | 169.00 | 00:00:00 | | 2005-02-14 | 2,152,300 | 169.50 | 173.25 | 169.00 | 170.00 | 00:00:00 | | 2005-02-15 | 1,858,000 | 169.50 | 173.00 | 169.50 | 170.25 | 00:00:00 | | 2005-02-16 | 1,883,700 | 170.75 | 173.00 | 166.75 | 166.75 | 00:00:00 | | 2005-02-17 | 2,606,100 | 167.50 | 170.00 | 167.50 | 168.75 | 00:00:00 | | 2005-02-18 | 2,022,200 | 167.75 | 172.50 | 167.00 | 172.50 | 00:00:00 | | 2005-02-21 | 834,900 | 171.75 | 171.75 | 170.00 | 170.00 | 00:00:00 | | 2005-02-22 | 3,075,100 | 170.75 | 170.75 | 165.50 | 165.75 | 00:00:00 | | 2005-02-23 | 2,198,400 | 165.00 | 168.75 | 163.50 | 167.75 | 00:00:00 | | 2005-02-24 | 915,300 | 168.75 | 169.00 | 165.50 | 166.50 | 00:00:00 | | 2005-02-25 | 5,230,500 | 167.75 | 176.00 | 167.25 | 174.50 | 00:00:00 | | 2005-02-28 | 1,878,600 | 174.00 | 179.50 | 173.00 | 178.00 | 00:00:00 | | 2005-03-01 | 1,834,200 | 179.00 | 179.00 | 176.00 | 176.25 | 00:00:00 | | 2005-03-02 | 2,393,100 | 176.00 | 176.00 | 174.75 | 175.00 | 00:00:00 | | 2005-03-03 | 1,804,300 | 176.50 | 178.50 | 175.50 | 177.00 | 00:00:00 | | 2005-03-04 | 1,832,000 | 178.75 | 181.50 | 178.50 | 179.50 | 00:00:00 | | 2005-03-07 | 1,589,000 | 180.00 | 180.00 | 178.00 | 179.00 | 00:00:00 | | 2005-03-08 | 1,003,800 | 180.00 | 180.00 | 177.75 | 178.00 | 00:00:00 | | 2005-03-09 | 1,812,000 | 179.00 | 179.50 | 177.50 | 177.75 | 00:00:00 | | 2005-03-10 | 2,166,200 | 177.00 | 178.50 | 176.00 | 177.00 | 00:00:00 | | 2005-03-11 | 602,200 | 177.00 | 178.00 | 175.25 | 176.00 | 00:00:00 | | 2005-03-14 | 322,300 | 176.50 | 176.50 | 175.00 | 176.25 | 00:00:00 | | 2005-03-15 | 882,600 | 176.00 | 180.00 | 175.25 | 178.75 | 00:00:00 | | 2005-03-16 | 1,013,200 | 177.25 | 179.25 | 177.00 | 179.25 | 00:00:00 | | 2005-03-17 | 2,591,300 | 179.50 | 183.50 | 177.50 | 182.75 | 00:00:00 | | 2005-03-18 | 1,425,100 | 182.25 | 183.75 | 178.00 | 179.25 | 00:00:00 | | 2005-03-21 | 877,500 | 180.00 | 182.75 | 180.00 | 181.00 | 00:00:00 | | 2005-03-22 | 1,205,800 | 182.00 | 183.00 | 181.50 | 181.75 | 00:00:00 | | 2005-03-23 | 2,562,100 | 181.00 | 182.00 | 174.75 | 175.00 | 00:00:00 | | 2005-03-24 | 496,800 | 175.50 | 176.75 | 174.50 | 175.50 | 00:00:00 | | 2005-03-25 | 0 | 175.50 | 175.50 | 175.50 | 175.50 | 00:00:00 | | 2005-03-28 | 0 | 175.50 | 175.50 | 175.50 | 175.50 | 00:00:00 | | 2005-03-29 | 1,781,800 | 176.50 | 180.50 | 174.75 | 180.00 | 00:00:00 | | 2005-03-30 | 3,401,000 | 178.25 | 179.75 | 171.00 | 171.25 | 00:00:00 | | 2005-03-31 | 1,244,000 | 173.25 | 174.75 | 172.75 | 173.75 | 00:00:00 | | 2005-04-01 | 1,165,800 | 174.00 | 178.75 | 173.00 | 178.75 | 00:00:00 | | 2005-04-04 | 3,862,400 | 179.00 | 190.00 | 179.00 | 189.75 | 00:00:00 | | 2005-04-05 | 1,636,800 | 189.50 | 189.75 | 184.00 | 187.50 | 00:00:00 | | 2005-04-06 | 1,010,900 | 187.00 | 188.00 | 185.75 | 187.00 | 00:00:00 | | 2005-04-07 | 1,731,500 | 188.00 | 189.00 | 185.50 | 188.75 | 00:00:00 | | 2005-04-08 | 2,406,600 | 189.50 | 194.50 | 187.50 | 192.00 | 00:00:00 | | 2005-04-11 | 1,771,100 | 193.00 | 194.75 | 189.25 | 190.00 | 00:00:00 | | 2005-04-12 | 4,142,500 | 188.00 | 188.00 | 182.25 | 183.00 | 00:00:00 | | 2005-04-13 | 1,955,000 | 183.00 | 184.00 | 179.00 | 180.00 | 00:00:00 | | 2005-04-14 | 2,527,700 | 179.00 | 180.00 | 175.50 | 177.25 | 00:00:00 | | 2005-04-15 | 1,830,800 | 176.00 | 176.50 | 174.50 | 176.00 | 00:00:00 | | 2005-04-18 | 3,707,300 | 175.00 | 175.00 | 167.75 | 169.00 | 00:00:00 | | 2005-04-19 | 1,715,400 | 168.75 | 173.00 | 168.75 | 171.25 | 00:00:00 | | 2005-04-20 | 2,760,500 | 171.75 | 174.00 | 171.25 | 173.75 | 00:00:00 | | 2005-04-21 | 1,184,600 | 172.25 | 174.00 | 170.00 | 170.50 | 00:00:00 | | 2005-04-22 | 1,690,700 | 171.75 | 174.25 | 171.00 | 173.50 | 00:00:00 | | 2005-04-25 | 3,290,200 | 174.00 | 177.00 | 174.00 | 176.00 | 00:00:00 | | 2005-04-26 | 2,638,600 | 177.00 | 177.00 | 171.00 | 172.00 | 00:00:00 | | 2005-04-27 | 5,918,500 | 171.75 | 172.00 | 165.50 | 166.50 | 00:00:00 | | 2005-04-28 | 3,276,200 | 168.00 | 168.00 | 158.00 | 162.00 | 00:00:00 | | 2005-04-29 | 2,913,600 | 160.75 | 163.25 | 158.75 | 160.25 | 00:00:00 | | 2005-05-02 | 0 | 160.25 | 160.25 | 160.25 | 160.25 | 00:00:00 | | 2005-05-03 | 1,912,700 | 161.00 | 165.00 | 160.50 | 161.00 | 00:00:00 | | 2005-05-04 | 3,309,300 | 161.75 | 163.00 | 151.75 | 155.25 | 00:00:00 | | 2005-05-05 | 5,782,700 | 155.00 | 163.75 | 154.50 | 163.50 | 00:00:00 | | 2005-05-06 | 2,334,300 | 163.50 | 166.00 | 163.50 | 164.25 | 00:00:00 | | 2005-05-09 | 1,295,500 | 165.25 | 166.75 | 163.75 | 164.25 | 00:00:00 | | 2005-05-10 | 1,109,900 | 165.50 | 166.50 | 163.00 | 164.50 | 00:00:00 | | 2005-05-11 | 1,101,100 | 163.75 | 164.50 | 161.75 | 163.00 | 00:00:00 | | 2005-05-12 | 3,205,900 | 164.00 | 164.00 | 158.50 | 158.75 | 00:00:00 | | 2005-05-13 | 2,656,200 | 158.00 | 158.00 | 153.75 | 155.50 | 00:00:00 | | 2005-05-16 | 1,705,800 | 154.25 | 156.75 | 153.50 | 154.50 | 00:00:00 | | 2005-05-17 | 3,060,600 | 155.25 | 156.25 | 150.00 | 153.50 | 00:00:00 | | 2005-05-18 | 5,558,600 | 155.00 | 157.00 | 150.00 | 152.25 | 00:00:00 | | 2005-05-19 | 4,356,600 | 153.50 | 155.50 | 151.50 | 152.75 | 00:00:00 | | 2005-05-20 | 1,602,300 | 153.75 | 155.75 | 153.00 | 155.00 | 00:00:00 | | 2005-05-23 | 1,247,900 | 155.75 | 157.25 | 155.25 | 156.50 | 00:00:00 | | 2005-05-24 | 2,122,700 | 156.50 | 158.75 | 155.50 | 157.25 | 00:00:00 | | 2005-05-25 | 1,699,800 | 158.00 | 160.25 | 156.75 | 159.50 | 00:00:00 | | 2005-05-26 | 3,881,200 | 161.00 | 171.00 | 161.00 | 167.00 | 00:00:00 | | 2005-05-27 | 1,279,400 | 166.25 | 168.50 | 166.25 | 167.00 | 00:00:00 | | 2005-05-30 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2005-05-31 | 1,322,800 | 168.75 | 171.00 | 166.50 | 167.00 | 00:00:00 | | 2005-06-01 | 2,221,000 | 167.00 | 171.50 | 166.25 | 170.00 | 00:00:00 | | 2005-06-02 | 3,884,000 | 171.00 | 174.25 | 168.75 | 170.75 | 00:00:00 | | 2005-06-03 | 0 | 170.75 | 170.75 | 170.75 | 170.75 | 00:00:00 | | 2005-06-06 | 1,692,700 | 170.75 | 173.75 | 169.75 | 172.00 | 00:00:00 | | 2005-06-07 | 614,100 | 173.00 | 173.25 | 170.00 | 173.25 | 00:00:00 | | 2005-06-08 | 933,000 | 171.00 | 174.75 | 171.00 | 174.00 | 00:00:00 | | 2005-06-09 | 706,300 | 173.00 | 174.75 | 172.25 | 173.00 | 00:00:00 | | 2005-06-10 | 1,122,300 | 174.00 | 178.75 | 174.00 | 176.25 | 00:00:00 | | 2005-06-13 | 3,259,600 | 178.00 | 181.75 | 176.00 | 181.25 | 00:00:00 | | 2005-06-14 | 3,434,300 | 182.00 | 186.75 | 182.00 | 183.75 | 00:00:00 | | 2005-06-15 | 1,031,000 | 183.00 | 183.00 | 180.25 | 181.25 | 00:00:00 | | 2005-06-16 | 1,307,200 | 182.25 | 187.00 | 180.00 | 184.00 | 00:00:00 | | 2005-06-17 | 2,234,200 | 185.00 | 189.25 | 184.00 | 186.75 | 00:00:00 | | 2005-06-20 | 2,383,000 | 188.50 | 192.00 | 185.00 | 187.00 | 00:00:00 | | 2005-06-21 | 3,299,100 | 187.25 | 187.25 | 180.75 | 182.50 | 00:00:00 | | 2005-06-22 | 1,112,400 | 184.00 | 184.00 | 180.50 | 181.00 | 00:00:00 | | 2005-06-23 | 1,253,800 | 181.00 | 183.00 | 180.00 | 181.50 | 00:00:00 | | 2005-06-24 | 3,292,700 | 181.75 | 184.50 | 181.75 | 183.50 | 00:00:00 | | 2005-06-27 | 864,500 | 185.00 | 186.25 | 182.50 | 184.25 | 00:00:00 | | 2005-06-28 | 4,886,500 | 185.50 | 192.00 | 185.50 | 188.50 | 00:00:00 | | 2005-06-29 | 2,147,400 | 188.25 | 189.25 | 187.00 | 187.50 | 00:00:00 | | 2005-06-30 | 1,104,800 | 187.00 | 187.25 | 183.25 | 186.50 | 00:00:00 | | 2005-07-01 | 1,402,700 | 186.25 | 187.50 | 183.25 | 187.50 | 00:00:00 | | 2005-07-04 | 2,093,600 | 188.00 | 193.00 | 188.00 | 192.25 | 00:00:00 | | 2005-07-05 | 1,533,900 | 193.25 | 194.25 | 189.75 | 191.25 | 00:00:00 | | 2005-07-06 | 2,874,800 | 193.00 | 197.50 | 193.00 | 195.50 | 00:00:00 | | 2005-07-07 | 2,960,700 | 196.75 | 199.00 | 186.00 | 190.75 | 00:00:00 | | 2005-07-08 | 1,890,800 | 193.00 | 197.00 | 193.00 | 195.50 | 00:00:00 | | 2005-07-11 | 1,458,700 | 195.25 | 196.50 | 192.00 | 192.50 | 00:00:00 | | 2005-07-12 | 1,229,000 | 193.00 | 193.50 | 190.50 | 191.00 | 00:00:00 | | 2005-07-13 | 5,096,700 | 196.00 | 200.00 | 189.00 | 189.00 | 00:00:00 | | 2005-07-14 | 6,701,600 | 190.75 | 193.50 | 188.25 | 190.00 | 00:00:00 | | 2005-07-15 | 6,535,800 | 190.00 | 190.75 | 185.00 | 187.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
