|
 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 | | 2006-06-16 | 9,572,200 | 330.00 | 342.25 | 320.25 | 323.75 | 00:00:00 | | 2006-06-19 | 3,230,500 | 325.00 | 330.50 | 318.00 | 319.50 | 00:00:00 | | 2006-06-20 | 7,865,700 | 315.00 | 315.97 | 307.35 | 315.00 | 00:00:00 | | 2006-06-21 | 3,386,700 | 318.00 | 322.50 | 312.28 | 322.50 | 00:00:00 | | 2006-06-22 | 6,524,200 | 324.00 | 337.12 | 306.50 | 334.50 | 00:00:00 | | 2006-06-23 | 10,901,200 | 344.00 | 356.00 | 334.50 | 354.00 | 00:00:00 | | 2006-06-26 | 3,916,100 | 357.00 | 357.39 | 350.47 | 353.00 | 00:00:00 | | 2006-06-27 | 8,987,700 | 366.00 | 374.50 | 366.00 | 373.00 | 00:00:00 | | 2006-06-28 | 6,989,700 | 370.00 | 377.00 | 368.00 | 374.25 | 00:00:00 | | 2006-06-29 | 7,991,600 | 379.00 | 385.00 | 371.00 | 374.25 | 00:00:00 | | 2006-06-30 | 4,797,100 | 380.00 | 388.25 | 378.50 | 382.00 | 00:00:00 | | 2006-07-03 | 1,596,400 | 383.00 | 386.25 | 381.50 | 385.50 | 00:00:00 | | 2006-07-04 | 3,668,000 | 393.25 | 402.00 | 388.50 | 390.75 | 00:00:00 | | 2006-07-05 | 2,510,700 | 393.00 | 393.00 | 377.25 | 378.50 | 00:00:00 | | 2006-07-06 | 5,289,400 | 380.00 | 396.00 | 379.50 | 395.50 | 00:00:00 | | 2006-07-07 | 2,666,400 | 389.50 | 397.00 | 389.50 | 394.50 | 00:00:00 | | 2006-07-10 | 3,501,200 | 391.25 | 395.00 | 383.25 | 387.75 | 00:00:00 | | 2006-07-11 | 4,083,200 | 383.75 | 385.75 | 374.00 | 375.50 | 00:00:00 | | 2006-07-12 | 5,642,700 | 379.25 | 387.00 | 378.50 | 383.25 | 00:00:00 | | 2006-07-13 | 2,691,700 | 382.50 | 384.00 | 375.75 | 378.00 | 00:00:00 | | 2006-07-14 | 4,600,500 | 375.00 | 387.25 | 375.00 | 384.00 | 00:00:00 | | 2006-07-17 | 2,388,200 | 382.00 | 388.75 | 382.00 | 383.75 | 00:00:00 | | 2006-07-18 | 1,868,500 | 384.50 | 384.50 | 374.00 | 374.75 | 00:00:00 | | 2006-07-19 | 1,448,000 | 378.25 | 381.00 | 373.25 | 380.50 | 00:00:00 | | 2006-07-20 | 1,725,000 | 382.25 | 384.50 | 373.75 | 377.50 | 00:00:00 | | 2006-07-21 | 1,438,100 | 375.00 | 377.00 | 367.75 | 370.75 | 00:00:00 | | 2006-07-24 | 996,100 | 370.00 | 377.00 | 368.00 | 376.50 | 00:00:00 | | 2006-07-25 | 2,503,700 | 378.50 | 387.00 | 377.50 | 385.50 | 00:00:00 | | 2006-07-26 | 1,689,000 | 384.75 | 387.75 | 381.25 | 386.50 | 00:00:00 | | 2006-07-27 | 1,867,600 | 387.50 | 392.50 | 382.75 | 390.75 | 00:00:00 | | 2006-07-28 | 2,180,000 | 387.50 | 396.25 | 383.25 | 395.00 | 00:00:00 | | 2006-07-31 | 1,218,600 | 393.25 | 398.00 | 391.50 | 394.25 | 00:00:00 | | 2006-08-01 | 3,820,200 | 392.00 | 408.25 | 392.00 | 402.00 | 00:00:00 | | 2006-08-02 | 2,541,100 | 404.00 | 408.00 | 401.50 | 405.25 | 00:00:00 | | 2006-08-03 | 0 | 405.25 | 405.25 | 405.25 | 405.25 | 00:00:00 | | 2006-08-04 | 1,886,300 | 398.00 | 402.75 | 393.25 | 400.00 | 00:00:00 | | 2006-08-07 | 1,066,200 | 397.25 | 399.00 | 394.50 | 395.75 | 00:00:00 | | 2006-08-08 | 2,252,600 | 394.50 | 397.00 | 389.50 | 391.75 | 00:00:00 | | 2006-08-09 | 2,769,600 | 390.50 | 405.50 | 390.50 | 404.50 | 00:00:00 | | 2006-08-10 | 1,194,700 | 403.25 | 403.25 | 395.00 | 399.00 | 00:00:00 | | 2006-08-11 | 1,722,300 | 396.00 | 399.75 | 395.75 | 396.75 | 00:00:00 | | 2006-08-14 | 2,133,700 | 401.25 | 401.25 | 388.00 | 389.75 | 00:00:00 | | 2006-08-15 | 3,431,000 | 390.75 | 392.00 | 380.50 | 385.00 | 00:00:00 | | 2006-08-16 | 4,045,300 | 390.00 | 390.00 | 385.25 | 388.75 | 00:00:00 | | 2006-08-17 | 2,974,000 | 387.25 | 390.75 | 383.50 | 390.00 | 00:00:00 | | 2006-08-18 | 2,808,700 | 388.75 | 392.00 | 382.75 | 384.50 | 00:00:00 | | 2006-08-21 | 1,909,600 | 383.75 | 392.00 | 383.75 | 387.75 | 00:00:00 | | 2006-08-22 | 2,109,100 | 393.50 | 398.00 | 388.50 | 391.00 | 00:00:00 | | 2006-08-23 | 1,572,100 | 389.00 | 391.75 | 385.25 | 387.25 | 00:00:00 | | 2006-08-24 | 1,880,300 | 385.25 | 390.00 | 380.25 | 390.00 | 00:00:00 | | 2006-08-25 | 1,323,300 | 388.50 | 394.00 | 388.00 | 392.75 | 00:00:00 | | 2006-08-28 | 0 | 392.75 | 392.75 | 392.75 | 392.75 | 00:00:00 | | 2006-08-29 | 5,601,000 | 389.25 | 389.25 | 374.75 | 375.00 | 00:00:00 | | 2006-08-30 | 9,947,100 | 374.75 | 379.00 | 368.00 | 378.25 | 00:00:00 | | 2006-08-31 | 6,138,600 | 380.00 | 395.00 | 379.75 | 392.25 | 00:00:00 | | 2006-09-01 | 3,802,800 | 391.50 | 398.00 | 390.00 | 392.75 | 00:00:00 | | 2006-09-04 | 2,994,900 | 395.00 | 397.75 | 388.00 | 388.50 | 00:00:00 | | 2006-09-05 | 1,540,700 | 387.25 | 393.25 | 387.25 | 391.50 | 00:00:00 | | 2006-09-06 | 5,700,800 | 393.75 | 400.25 | 385.00 | 398.25 | 00:00:00 | | 2006-09-07 | 5,608,000 | 398.00 | 401.00 | 383.25 | 388.75 | 00:00:00 | | 2006-09-08 | 3,043,900 | 391.00 | 391.00 | 380.00 | 382.00 | 00:00:00 | | 2006-09-11 | 8,003,600 | 380.00 | 380.50 | 363.00 | 365.50 | 00:00:00 | | 2006-09-12 | 3,814,500 | 365.00 | 371.75 | 362.25 | 371.75 | 00:00:00 | | 2006-09-13 | 1,833,500 | 371.75 | 371.75 | 366.50 | 366.50 | 00:00:00 | | 2006-09-14 | 5,505,300 | 368.00 | 375.75 | 365.25 | 366.25 | 00:00:00 | | 2006-09-15 | 5,372,300 | 365.00 | 365.00 | 357.50 | 357.50 | 00:00:00 | | 2006-09-18 | 5,015,900 | 360.00 | 371.25 | 357.25 | 369.50 | 00:00:00 | | 2006-09-19 | 4,622,900 | 374.50 | 380.25 | 363.75 | 365.75 | 00:00:00 | | 2006-09-20 | 5,823,900 | 364.00 | 371.00 | 357.50 | 367.75 | 00:00:00 | | 2006-09-21 | 6,775,600 | 366.75 | 368.50 | 361.00 | 364.00 | 00:00:00 | | 2006-09-22 | 2,209,000 | 361.50 | 364.75 | 357.25 | 358.00 | 00:00:00 | | 2006-09-25 | 5,289,800 | 357.00 | 357.25 | 350.00 | 350.50 | 00:00:00 | | 2006-09-26 | 9,559,100 | 349.75 | 350.00 | 345.00 | 349.25 | 00:00:00 | | 2006-09-27 | 5,958,400 | 350.00 | 361.50 | 348.50 | 360.00 | 00:00:00 | | 2006-09-28 | 7,677,800 | 361.75 | 379.00 | 361.75 | 378.25 | 00:00:00 | | 2006-09-29 | 7,455,300 | 380.00 | 383.00 | 371.25 | 377.00 | 00:00:00 | | 2006-10-02 | 5,011,400 | 377.00 | 381.00 | 370.50 | 380.00 | 00:00:00 | | 2006-10-03 | 8,485,900 | 375.00 | 378.50 | 367.00 | 368.25 | 00:00:00 | | 2006-10-04 | 7,968,400 | 365.00 | 365.00 | 355.50 | 359.25 | 00:00:00 | | 2006-10-05 | 7,942,700 | 363.00 | 370.00 | 359.25 | 359.50 | 00:00:00 | | 2006-10-06 | 5,260,000 | 362.00 | 367.00 | 357.75 | 363.75 | 00:00:00 | | 2006-10-09 | 4,460,800 | 360.00 | 368.50 | 360.00 | 368.50 | 00:00:00 | | 2006-10-10 | 19,710,800 | 368.50 | 395.00 | 366.75 | 391.00 | 00:00:00 | | 2006-10-11 | 6,353,600 | 390.00 | 391.00 | 384.00 | 386.25 | 00:00:00 | | 2006-10-12 | 7,216,800 | 384.25 | 394.00 | 384.25 | 393.00 | 00:00:00 | | 2006-10-13 | 5,137,200 | 394.50 | 394.50 | 390.00 | 392.00 | 00:00:00 | | 2006-10-16 | 4,044,200 | 392.00 | 398.00 | 391.75 | 394.75 | 00:00:00 | | 2006-10-17 | 7,257,100 | 394.00 | 398.00 | 391.75 | 393.00 | 00:00:00 | | 2006-10-18 | 7,874,800 | 398.00 | 400.00 | 392.25 | 399.50 | 00:00:00 | | 2006-10-19 | 11,357,100 | 400.00 | 403.75 | 395.50 | 402.50 | 00:00:00 | | 2006-10-20 | 7,479,500 | 403.00 | 410.00 | 402.00 | 408.00 | 00:00:00 | | 2006-10-23 | 8,409,600 | 406.00 | 418.50 | 402.75 | 408.00 | 00:00:00 | | 2006-10-24 | 5,834,600 | 408.00 | 408.50 | 403.25 | 406.00 | 00:00:00 | | 2006-10-25 | 3,708,600 | 408.75 | 410.00 | 406.50 | 409.00 | 00:00:00 | | 2006-10-26 | 6,125,400 | 410.00 | 414.00 | 406.75 | 407.00 | 00:00:00 | | 2006-10-27 | 7,844,800 | 405.50 | 409.50 | 399.00 | 400.00 | 00:00:00 | | 2006-10-30 | 2,960,600 | 400.00 | 403.75 | 391.75 | 393.75 | 00:00:00 | | 2006-10-31 | 4,700,400 | 391.75 | 394.25 | 388.25 | 389.50 | 00:00:00 | | 2006-11-01 | 6,048,900 | 390.00 | 402.00 | 390.00 | 399.75 | 00:00:00 | | 2006-11-02 | 5,503,600 | 397.00 | 400.50 | 391.00 | 400.00 | 00:00:00 | | 2006-11-03 | 3,026,800 | 400.00 | 400.75 | 394.50 | 397.00 | 00:00:00 | | 2006-11-06 | 10,676,500 | 395.00 | 410.00 | 395.00 | 409.75 | 00:00:00 | | 2006-11-07 | 7,957,000 | 410.00 | 413.00 | 403.75 | 412.25 | 00:00:00 | | 2006-11-08 | 6,435,300 | 404.75 | 415.00 | 401.00 | 414.25 | 00:00:00 | | 2006-11-09 | 3,855,500 | 415.00 | 417.75 | 411.00 | 414.25 | 00:00:00 | | 2006-11-10 | 11,169,900 | 416.75 | 432.00 | 412.75 | 427.00 | 00:00:00 | | 2006-11-13 | 5,353,900 | 430.00 | 430.00 | 414.25 | 414.50 | 00:00:00 | | 2006-11-14 | 3,731,400 | 417.00 | 417.00 | 414.50 | 415.25 | 00:00:00 | | 2006-11-15 | 2,385,200 | 419.50 | 419.50 | 412.25 | 416.50 | 00:00:00 | | 2006-11-16 | 4,389,400 | 415.50 | 423.75 | 412.25 | 421.00 | 00:00:00 | | 2006-11-17 | 6,625,000 | 415.00 | 416.75 | 402.75 | 405.75 | 00:00:00 | | 2006-11-20 | 2,771,300 | 405.00 | 407.75 | 402.25 | 405.50 | 00:00:00 | | 2006-11-21 | 3,985,000 | 403.00 | 415.00 | 403.00 | 412.00 | 00:00:00 | | 2006-11-22 | 3,496,000 | 411.25 | 415.00 | 401.00 | 402.00 | 00:00:00 | | 2006-11-23 | 2,863,900 | 405.75 | 409.75 | 400.25 | 404.50 | 00:00:00 | | 2006-11-24 | 3,590,900 | 405.00 | 406.25 | 397.75 | 402.00 | 00:00:00 | | 2006-11-27 | 2,735,000 | 401.25 | 406.00 | 394.50 | 394.50 | 00:00:00 | | 2006-11-28 | 7,746,200 | 393.00 | 398.00 | 381.00 | 396.50 | 00:00:00 | | 2006-11-29 | 3,425,200 | 398.00 | 403.00 | 398.00 | 403.00 | 00:00:00 | | 2006-11-30 | 6,378,600 | 403.00 | 407.25 | 401.75 | 405.25 | 00:00:00 | | 2006-12-01 | 3,447,900 | 407.00 | 412.75 | 405.00 | 406.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
