|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-15 | 6,535,800 | 190.00 | 190.75 | 185.00 | 187.00 | 00:00:00 | | 2005-07-18 | 4,353,400 | 187.00 | 191.50 | 187.00 | 189.50 | 00:00:00 | | 2005-07-19 | 8,272,800 | 188.50 | 190.00 | 183.00 | 188.75 | 00:00:00 | | 2005-07-20 | 5,060,800 | 188.50 | 190.25 | 186.00 | 187.50 | 00:00:00 | | 2005-07-21 | 5,166,700 | 188.75 | 188.75 | 182.00 | 184.00 | 00:00:00 | | 2005-07-22 | 2,528,200 | 184.00 | 187.00 | 183.25 | 186.00 | 00:00:00 | | 2005-07-25 | 4,729,000 | 188.25 | 191.00 | 187.50 | 190.50 | 00:00:00 | | 2005-07-26 | 3,644,300 | 189.75 | 192.50 | 189.50 | 191.25 | 00:00:00 | | 2005-07-27 | 5,535,100 | 190.00 | 194.50 | 190.00 | 192.75 | 00:00:00 | | 2005-07-28 | 3,060,200 | 192.00 | 194.75 | 190.50 | 192.00 | 00:00:00 | | 2005-07-29 | 2,937,600 | 192.00 | 194.00 | 191.25 | 191.25 | 00:00:00 | | 2005-08-01 | 4,466,300 | 194.00 | 199.00 | 192.25 | 196.50 | 00:00:00 | | 2005-08-02 | 3,025,100 | 199.00 | 199.00 | 195.00 | 197.00 | 00:00:00 | | 2005-08-03 | 6,616,900 | 198.00 | 200.50 | 197.25 | 199.75 | 00:00:00 | | 2005-08-04 | 3,401,100 | 199.75 | 199.75 | 196.25 | 199.50 | 00:00:00 | | 2005-08-05 | 4,509,100 | 199.75 | 200.00 | 198.25 | 198.25 | 00:00:00 | | 2005-08-08 | 12,010,400 | 199.25 | 200.25 | 198.75 | 200.00 | 00:00:00 | | 2005-08-09 | 22,716,100 | 200.00 | 210.00 | 199.50 | 207.50 | 00:00:00 | | 2005-08-10 | 4,334,500 | 207.00 | 210.00 | 206.00 | 209.50 | 00:00:00 | | 2005-08-11 | 5,861,500 | 209.75 | 213.25 | 208.00 | 208.50 | 00:00:00 | | 2005-08-12 | 4,463,400 | 210.00 | 211.00 | 206.50 | 208.50 | 00:00:00 | | 2005-08-15 | 4,140,300 | 209.50 | 210.75 | 208.25 | 210.00 | 00:00:00 | | 2005-08-16 | 4,081,500 | 209.75 | 210.00 | 204.75 | 205.00 | 00:00:00 | | 2005-08-17 | 5,991,700 | 203.75 | 204.50 | 201.50 | 203.25 | 00:00:00 | | 2005-08-18 | 2,925,300 | 203.00 | 203.00 | 200.00 | 200.00 | 00:00:00 | | 2005-08-19 | 6,550,300 | 201.25 | 207.00 | 201.25 | 205.50 | 00:00:00 | | 2005-08-22 | 5,326,000 | 206.50 | 212.00 | 206.50 | 210.50 | 00:00:00 | | 2005-08-23 | 3,631,600 | 211.25 | 211.25 | 209.00 | 209.50 | 00:00:00 | | 2005-08-24 | 3,626,400 | 210.00 | 211.00 | 208.75 | 209.25 | 00:00:00 | | 2005-08-25 | 5,952,600 | 209.00 | 212.00 | 209.00 | 209.75 | 00:00:00 | | 2005-08-26 | 6,105,200 | 210.75 | 211.75 | 208.50 | 209.00 | 00:00:00 | | 2005-08-29 | 0 | 209.00 | 209.00 | 209.00 | 209.00 | 00:00:00 | | 2005-08-30 | 11,660,500 | 211.00 | 214.00 | 210.75 | 213.00 | 00:00:00 | | 2005-08-31 | 6,030,300 | 214.25 | 216.75 | 214.00 | 215.50 | 00:00:00 | | 2005-09-01 | 9,085,100 | 216.25 | 222.75 | 216.00 | 221.00 | 00:00:00 | | 2005-09-02 | 10,039,800 | 221.75 | 226.00 | 221.75 | 223.00 | 00:00:00 | | 2005-09-05 | 4,402,400 | 222.00 | 223.00 | 220.50 | 221.25 | 00:00:00 | | 2005-09-06 | 3,672,500 | 220.50 | 221.25 | 215.50 | 218.75 | 00:00:00 | | 2005-09-07 | 7,543,100 | 219.00 | 226.75 | 217.00 | 226.25 | 00:00:00 | | 2005-09-08 | 3,447,400 | 225.00 | 225.50 | 220.25 | 221.75 | 00:00:00 | | 2005-09-09 | 4,064,100 | 223.00 | 226.50 | 222.75 | 226.00 | 00:00:00 | | 2005-09-12 | 3,605,400 | 226.00 | 228.00 | 226.00 | 227.25 | 00:00:00 | | 2005-09-13 | 6,438,400 | 227.00 | 227.50 | 218.25 | 218.50 | 00:00:00 | | 2005-09-14 | 14,997,700 | 220.75 | 226.50 | 220.25 | 225.25 | 00:00:00 | | 2005-09-15 | 15,108,800 | 226.50 | 230.00 | 226.00 | 229.00 | 00:00:00 | | 2005-09-16 | 13,082,700 | 230.00 | 235.00 | 229.00 | 233.00 | 00:00:00 | | 2005-09-19 | 8,323,000 | 233.50 | 241.00 | 233.50 | 240.75 | 00:00:00 | | 2005-09-20 | 10,117,200 | 241.25 | 248.50 | 241.25 | 247.00 | 00:00:00 | | 2005-09-21 | 7,059,700 | 245.00 | 250.75 | 245.00 | 249.00 | 00:00:00 | | 2005-09-22 | 7,725,000 | 247.00 | 252.25 | 246.50 | 252.25 | 00:00:00 | | 2005-09-23 | 6,207,800 | 253.00 | 253.00 | 249.25 | 251.00 | 00:00:00 | | 2005-09-26 | 5,604,000 | 251.50 | 251.50 | 246.50 | 247.75 | 00:00:00 | | 2005-09-27 | 5,478,100 | 247.75 | 254.00 | 247.50 | 254.00 | 00:00:00 | | 2005-09-28 | 4,314,200 | 254.00 | 254.75 | 252.50 | 254.00 | 00:00:00 | | 2005-09-29 | 3,475,100 | 255.00 | 258.00 | 254.00 | 258.00 | 00:00:00 | | 2005-09-30 | 6,163,400 | 258.00 | 261.75 | 257.25 | 260.00 | 00:00:00 | | 2005-10-03 | 3,688,400 | 259.50 | 261.00 | 258.00 | 260.00 | 00:00:00 | | 2005-10-04 | 4,534,100 | 259.25 | 259.25 | 250.75 | 253.00 | 00:00:00 | | 2005-10-05 | 15,269,400 | 250.25 | 250.25 | 243.75 | 243.75 | 00:00:00 | | 2005-10-06 | 17,305,200 | 243.00 | 243.25 | 229.00 | 234.00 | 00:00:00 | | 2005-10-07 | 6,719,500 | 232.75 | 237.00 | 230.75 | 231.50 | 00:00:00 | | 2005-10-10 | 5,852,100 | 235.00 | 238.50 | 230.50 | 237.25 | 00:00:00 | | 2005-10-11 | 4,183,400 | 236.00 | 243.75 | 236.00 | 243.00 | 00:00:00 | | 2005-10-12 | 4,647,900 | 244.00 | 247.50 | 241.00 | 241.00 | 00:00:00 | | 2005-10-13 | 7,853,600 | 241.00 | 241.25 | 228.00 | 230.00 | 00:00:00 | | 2005-10-14 | 9,884,700 | 229.00 | 232.00 | 224.25 | 228.50 | 00:00:00 | | 2005-10-17 | 3,474,200 | 230.00 | 234.25 | 227.50 | 229.25 | 00:00:00 | | 2005-10-18 | 3,237,100 | 232.00 | 235.00 | 226.50 | 228.00 | 00:00:00 | | 2005-10-19 | 16,803,500 | 225.00 | 225.00 | 218.75 | 218.75 | 00:00:00 | | 2005-10-20 | 22,488,500 | 224.00 | 243.75 | 223.50 | 230.50 | 00:00:00 | | 2005-10-21 | 3,812,900 | 230.00 | 230.00 | 223.00 | 229.50 | 00:00:00 | | 2005-10-24 | 4,077,900 | 230.00 | 238.00 | 230.00 | 238.00 | 00:00:00 | | 2005-10-25 | 2,364,200 | 238.25 | 239.50 | 236.50 | 237.75 | 00:00:00 | | 2005-10-26 | 4,820,400 | 239.50 | 240.50 | 236.75 | 240.00 | 00:00:00 | | 2005-10-27 | 2,888,300 | 238.00 | 239.00 | 230.50 | 232.25 | 00:00:00 | | 2005-10-28 | 3,759,800 | 233.50 | 235.00 | 225.75 | 235.00 | 00:00:00 | | 2005-10-31 | 5,572,200 | 237.00 | 243.00 | 235.00 | 242.50 | 00:00:00 | | 2005-11-01 | 2,325,300 | 242.50 | 242.50 | 238.00 | 240.75 | 00:00:00 | | 2005-11-02 | 4,089,900 | 241.50 | 247.00 | 241.50 | 246.50 | 00:00:00 | | 2005-11-03 | 6,034,000 | 247.00 | 253.50 | 246.75 | 251.00 | 00:00:00 | | 2005-11-04 | 7,050,500 | 252.50 | 259.00 | 248.00 | 248.50 | 00:00:00 | | 2005-11-07 | 4,666,000 | 249.00 | 251.00 | 246.50 | 246.50 | 00:00:00 | | 2005-11-08 | 8,968,100 | 249.00 | 249.50 | 242.75 | 244.00 | 00:00:00 | | 2005-11-09 | 3,333,500 | 245.00 | 246.00 | 240.75 | 243.50 | 00:00:00 | | 2005-11-10 | 9,254,100 | 244.00 | 245.00 | 238.50 | 239.50 | 00:00:00 | | 2005-11-11 | 7,771,800 | 240.00 | 240.00 | 235.50 | 237.00 | 00:00:00 | | 2005-11-14 | 5,457,400 | 236.75 | 246.50 | 235.25 | 246.00 | 00:00:00 | | 2005-11-15 | 1,802,900 | 243.50 | 247.00 | 243.00 | 247.00 | 00:00:00 | | 2005-11-16 | 2,965,900 | 245.25 | 248.00 | 243.50 | 248.00 | 00:00:00 | | 2005-11-17 | 7,287,800 | 249.75 | 255.75 | 247.75 | 253.50 | 00:00:00 | | 2005-11-18 | 5,937,200 | 253.50 | 260.00 | 253.00 | 254.00 | 00:00:00 | | 2005-11-21 | 3,214,700 | 255.50 | 260.25 | 255.50 | 260.25 | 00:00:00 | | 2005-11-22 | 7,349,300 | 258.00 | 265.25 | 258.00 | 263.00 | 00:00:00 | | 2005-11-23 | 9,243,100 | 265.00 | 270.75 | 264.00 | 269.50 | 00:00:00 | | 2005-11-24 | 6,464,100 | 271.00 | 273.00 | 264.00 | 265.75 | 00:00:00 | | 2005-11-25 | 2,628,600 | 266.75 | 271.50 | 266.75 | 270.75 | 00:00:00 | | 2005-11-28 | 3,785,200 | 269.75 | 271.25 | 263.25 | 265.00 | 00:00:00 | | 2005-11-29 | 5,869,800 | 263.00 | 265.00 | 258.00 | 263.75 | 00:00:00 | | 2005-11-30 | 3,550,600 | 261.50 | 264.50 | 260.25 | 264.00 | 00:00:00 | | 2005-12-01 | 2,522,400 | 264.00 | 264.00 | 262.50 | 264.00 | 00:00:00 | | 2005-12-02 | 4,729,400 | 264.00 | 267.00 | 263.50 | 265.00 | 00:00:00 | | 2005-12-05 | 8,208,600 | 267.00 | 267.00 | 259.00 | 260.00 | 00:00:00 | | 2005-12-06 | 5,761,700 | 260.00 | 275.00 | 258.50 | 272.00 | 00:00:00 | | 2005-12-07 | 8,877,800 | 273.00 | 274.50 | 268.00 | 270.50 | 00:00:00 | | 2005-12-08 | 6,090,200 | 270.75 | 270.75 | 266.00 | 266.00 | 00:00:00 | | 2005-12-09 | 4,204,400 | 271.00 | 276.25 | 267.50 | 272.00 | 00:00:00 | | 2005-12-12 | 4,225,500 | 273.00 | 274.25 | 269.25 | 269.25 | 00:00:00 | | 2005-12-13 | 9,136,200 | 271.75 | 277.00 | 271.75 | 275.25 | 00:00:00 | | 2005-12-14 | 4,934,200 | 277.00 | 277.00 | 270.50 | 270.50 | 00:00:00 | | 2005-12-15 | 2,697,900 | 273.00 | 273.75 | 268.25 | 269.25 | 00:00:00 | | 2005-12-16 | 5,629,000 | 270.00 | 277.00 | 268.25 | 275.50 | 00:00:00 | | 2005-12-19 | 3,522,900 | 271.25 | 272.00 | 268.00 | 268.00 | 00:00:00 | | 2005-12-20 | 11,249,700 | 260.00 | 267.00 | 257.00 | 267.00 | 00:00:00 | | 2005-12-21 | 4,912,700 | 267.00 | 269.00 | 263.75 | 265.00 | 00:00:00 | | 2005-12-22 | 1,770,800 | 265.25 | 271.00 | 265.25 | 270.75 | 00:00:00 | | 2005-12-23 | 1,019,200 | 271.75 | 275.00 | 270.25 | 273.00 | 00:00:00 | | 2005-12-26 | 0 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | | 2005-12-27 | 0 | 273.00 | 273.00 | 273.00 | 273.00 | 00:00:00 | | 2005-12-28 | 2,401,400 | 272.00 | 274.25 | 270.25 | 271.75 | 00:00:00 | | 2005-12-29 | 1,062,800 | 272.00 | 275.75 | 272.00 | 275.75 | 00:00:00 | | 2005-12-30 | 1,035,800 | 274.00 | 275.00 | 270.00 | 270.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
