|
 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 | | 2007-11-02 | 4,518,200 | 624.00 | 645.00 | 624.00 | 644.50 | 00:00:00 | | 2007-11-05 | 4,006,400 | 645.00 | 655.50 | 637.00 | 647.50 | 00:00:00 | | 2007-11-06 | 5,915,600 | 660.00 | 690.00 | 657.00 | 668.00 | 00:00:00 | | 2007-11-07 | 4,426,300 | 675.00 | 675.00 | 644.00 | 654.00 | 00:00:00 | | 2007-11-08 | 5,624,200 | 641.50 | 663.00 | 630.00 | 659.00 | 00:00:00 | | 2007-11-09 | 2,502,000 | 653.50 | 670.00 | 643.00 | 646.50 | 00:00:00 | | 2007-11-12 | 2,989,800 | 634.00 | 649.50 | 622.50 | 627.00 | 00:00:00 | | 2007-11-13 | 4,096,800 | 625.00 | 625.00 | 607.00 | 613.00 | 00:00:00 | | 2007-11-14 | 4,165,300 | 619.50 | 650.00 | 619.50 | 645.50 | 00:00:00 | | 2007-11-15 | 3,292,200 | 637.00 | 655.00 | 637.00 | 647.50 | 00:00:00 | | 2007-11-16 | 3,060,200 | 647.50 | 661.50 | 642.50 | 646.50 | 00:00:00 | | 2007-11-19 | 6,067,300 | 644.00 | 652.50 | 628.50 | 632.00 | 00:00:00 | | 2007-11-20 | 9,808,100 | 631.00 | 633.00 | 584.00 | 597.50 | 00:00:00 | | 2007-11-21 | 7,287,300 | 598.00 | 607.00 | 575.00 | 581.00 | 00:00:00 | | 2007-11-22 | 3,370,400 | 583.50 | 583.50 | 567.00 | 570.00 | 00:00:00 | | 2007-11-23 | 3,744,100 | 567.50 | 577.00 | 559.50 | 575.50 | 00:00:00 | | 2007-11-26 | 5,272,400 | 580.00 | 593.50 | 577.50 | 588.00 | 00:00:00 | | 2007-11-27 | 5,471,100 | 591.50 | 608.00 | 582.50 | 603.50 | 00:00:00 | | 2007-11-28 | 7,203,100 | 610.00 | 641.00 | 605.50 | 635.50 | 00:00:00 | | 2007-11-29 | 6,464,300 | 640.00 | 645.00 | 621.50 | 635.50 | 00:00:00 | | 2007-11-30 | 27,749,300 | 640.00 | 671.00 | 635.00 | 671.00 | 00:00:00 | | 2007-12-03 | 5,419,600 | 673.00 | 673.00 | 650.00 | 651.50 | 00:00:00 | | 2007-12-04 | 5,651,000 | 655.00 | 659.00 | 643.00 | 652.50 | 00:00:00 | | 2007-12-05 | 5,199,200 | 659.00 | 663.50 | 650.50 | 663.50 | 00:00:00 | | 2007-12-06 | 3,832,400 | 660.00 | 664.50 | 650.00 | 658.00 | 00:00:00 | | 2007-12-07 | 4,293,500 | 660.00 | 678.00 | 657.50 | 660.00 | 00:00:00 | | 2007-12-10 | 4,208,900 | 655.50 | 673.00 | 648.50 | 655.50 | 00:00:00 | | 2007-12-11 | 2,814,400 | 664.50 | 684.50 | 655.50 | 673.50 | 00:00:00 | | 2007-12-12 | 6,783,300 | 668.00 | 684.50 | 660.50 | 671.00 | 00:00:00 | | 2007-12-13 | 5,066,200 | 665.50 | 684.50 | 665.00 | 675.50 | 00:00:00 | | 2007-12-14 | 4,203,000 | 679.00 | 687.50 | 667.00 | 682.50 | 00:00:00 | | 2007-12-17 | 3,560,900 | 671.00 | 675.50 | 644.50 | 646.50 | 00:00:00 | | 2007-12-18 | 2,917,600 | 642.00 | 653.50 | 635.50 | 645.50 | 00:00:00 | | 2007-12-19 | 2,372,000 | 651.00 | 658.50 | 637.50 | 650.00 | 00:00:00 | | 2007-12-20 | 7,968,000 | 633.00 | 633.00 | 590.00 | 630.00 | 00:00:00 | | 2007-12-21 | 6,984,400 | 635.50 | 641.00 | 628.00 | 637.50 | 00:00:00 | | 2007-12-24 | 495,900 | 648.50 | 648.50 | 634.50 | 642.00 | 00:00:00 | | 2007-12-25 | 0 | 642.00 | 642.00 | 642.00 | 642.00 | 00:00:00 | | 2007-12-26 | 0 | 642.00 | 642.00 | 642.00 | 642.00 | 00:00:00 | | 2007-12-27 | 2,054,300 | 648.00 | 652.00 | 636.00 | 649.50 | 00:00:00 | | 2007-12-28 | 1,387,600 | 646.50 | 660.00 | 644.50 | 656.00 | 00:00:00 | | 2007-12-31 | 530,400 | 643.00 | 658.00 | 640.50 | 651.50 | 00:00:00 | | 2008-01-01 | 0 | 651.50 | 651.50 | 651.50 | 651.50 | 00:00:00 | | 2008-01-02 | 2,332,500 | 657.50 | 658.00 | 641.00 | 645.00 | 00:00:00 | | 2008-01-03 | 4,047,800 | 654.00 | 682.00 | 651.50 | 681.00 | 00:00:00 | | 2008-01-04 | 3,222,700 | 682.50 | 688.00 | 661.00 | 666.50 | 00:00:00 | | 2008-01-07 | 2,904,100 | 665.00 | 675.00 | 643.00 | 649.00 | 00:00:00 | | 2008-01-08 | 3,322,000 | 652.00 | 665.50 | 637.00 | 645.50 | 00:00:00 | | 2008-01-09 | 7,804,800 | 634.00 | 635.00 | 607.00 | 627.50 | 00:00:00 | | 2008-01-10 | 7,816,600 | 631.50 | 631.50 | 590.50 | 594.00 | 00:00:00 | | 2008-01-11 | 6,087,100 | 596.00 | 605.00 | 580.50 | 583.50 | 00:00:00 | | 2008-01-14 | 5,343,100 | 578.50 | 600.00 | 577.00 | 579.50 | 00:00:00 | | 2008-01-15 | 5,138,900 | 574.50 | 587.50 | 558.00 | 562.00 | 00:00:00 | | 2008-01-16 | 6,439,900 | 554.50 | 565.00 | 543.00 | 547.00 | 00:00:00 | | 2008-01-17 | 4,778,600 | 549.00 | 560.50 | 539.50 | 541.00 | 00:00:00 | | 2008-01-18 | 6,214,200 | 540.00 | 559.50 | 538.00 | 554.00 | 00:00:00 | | 2008-01-21 | 5,790,000 | 547.00 | 552.50 | 512.50 | 518.00 | 00:00:00 | | 2008-01-22 | 7,892,800 | 500.00 | 549.50 | 480.50 | 547.50 | 00:00:00 | | 2008-01-23 | 8,472,900 | 557.00 | 579.00 | 519.50 | 539.50 | 00:00:00 | | 2008-01-24 | 5,437,400 | 551.00 | 572.00 | 544.00 | 570.00 | 00:00:00 | | 2008-01-25 | 4,215,500 | 584.50 | 584.50 | 557.50 | 560.00 | 00:00:00 | | 2008-01-28 | 4,650,700 | 553.50 | 557.00 | 533.00 | 549.00 | 00:00:00 | | 2008-01-29 | 4,817,700 | 555.00 | 570.00 | 551.50 | 565.00 | 00:00:00 | | 2008-01-30 | 4,392,600 | 563.50 | 580.00 | 552.50 | 570.00 | 00:00:00 | | 2008-01-31 | 7,751,100 | 577.00 | 602.50 | 556.50 | 597.00 | 00:00:00 | | 2008-02-01 | 4,960,500 | 601.50 | 624.50 | 597.50 | 607.00 | 00:00:00 | | 2008-02-04 | 3,127,600 | 604.50 | 622.50 | 600.00 | 609.00 | 00:00:00 | | 2008-02-05 | 2,293,100 | 608.00 | 611.50 | 588.00 | 592.50 | 00:00:00 | | 2008-02-06 | 3,761,400 | 591.00 | 597.50 | 578.00 | 581.00 | 00:00:00 | | 2008-02-07 | 5,464,500 | 583.00 | 593.50 | 566.00 | 586.50 | 00:00:00 | | 2008-02-08 | 4,336,600 | 595.50 | 597.50 | 571.50 | 590.50 | 00:00:00 | | 2008-02-11 | 2,428,500 | 583.00 | 597.50 | 582.00 | 593.00 | 00:00:00 | | 2008-02-12 | 2,887,400 | 602.00 | 611.50 | 586.00 | 609.50 | 00:00:00 | | 2008-02-13 | 2,380,400 | 603.00 | 615.50 | 599.00 | 612.00 | 00:00:00 | | 2008-02-14 | 2,120,900 | 614.00 | 620.00 | 603.50 | 612.00 | 00:00:00 | | 2008-02-15 | 3,297,800 | 615.00 | 621.50 | 592.50 | 599.50 | 00:00:00 | | 2008-02-18 | 1,372,200 | 602.00 | 615.00 | 601.00 | 614.00 | 00:00:00 | | 2008-02-19 | 2,122,200 | 608.00 | 624.00 | 599.00 | 615.50 | 00:00:00 | | 2008-02-20 | 3,196,400 | 605.50 | 624.50 | 599.50 | 607.50 | 00:00:00 | | 2008-02-21 | 4,164,600 | 610.00 | 631.00 | 601.50 | 621.50 | 00:00:00 | | 2008-02-22 | 7,623,800 | 615.50 | 629.50 | 614.00 | 623.00 | 00:00:00 | | 2008-02-25 | 6,746,700 | 618.00 | 625.50 | 607.00 | 623.00 | 00:00:00 | | 2008-02-26 | 3,859,800 | 623.00 | 634.00 | 618.00 | 628.00 | 00:00:00 | | 2008-02-27 | 1,938,500 | 634.00 | 641.00 | 623.00 | 639.50 | 00:00:00 | | 2008-02-28 | 7,578,700 | 638.50 | 644.50 | 622.50 | 633.00 | 00:00:00 | | 2008-02-29 | 2,733,200 | 642.50 | 642.50 | 617.00 | 627.50 | 00:00:00 | | 2008-03-03 | 2,533,200 | 614.00 | 632.50 | 610.50 | 627.00 | 00:00:00 | | 2008-03-04 | 2,502,700 | 630.00 | 632.00 | 616.00 | 623.00 | 00:00:00 | | 2008-03-05 | 3,201,900 | 628.00 | 645.00 | 622.00 | 642.00 | 00:00:00 | | 2008-03-06 | 3,083,400 | 641.00 | 650.50 | 634.50 | 642.00 | 00:00:00 | | 2008-03-07 | 3,322,300 | 639.50 | 647.00 | 629.00 | 636.00 | 00:00:00 | | 2008-03-10 | 3,936,400 | 631.50 | 648.50 | 629.50 | 633.50 | 00:00:00 | | 2008-03-11 | 4,290,000 | 639.50 | 643.00 | 627.50 | 630.00 | 00:00:00 | | 2008-03-12 | 5,125,300 | 624.00 | 652.50 | 621.50 | 646.00 | 00:00:00 | | 2008-03-13 | 3,764,900 | 635.00 | 644.00 | 621.50 | 629.50 | 00:00:00 | | 2008-03-14 | 5,093,200 | 629.00 | 660.50 | 629.00 | 653.50 | 00:00:00 | | 2008-03-17 | 5,878,500 | 641.00 | 647.00 | 628.00 | 629.00 | 00:00:00 | | 2008-03-18 | 4,153,000 | 640.00 | 652.50 | 631.00 | 651.50 | 00:00:00 | | 2008-03-19 | 4,422,700 | 654.00 | 660.00 | 645.50 | 658.50 | 00:00:00 | | 2008-03-20 | 8,701,300 | 648.50 | 650.00 | 614.50 | 617.50 | 00:00:00 | | 2008-03-21 | 0 | 617.50 | 617.50 | 617.50 | 617.50 | 00:00:00 | | 2008-03-24 | 0 | 617.50 | 617.50 | 617.50 | 617.50 | 00:00:00 | | 2008-03-25 | 5,429,200 | 634.00 | 656.50 | 624.00 | 648.50 | 00:00:00 | | 2008-03-26 | 2,922,500 | 658.50 | 662.00 | 642.50 | 657.50 | 00:00:00 | | 2008-03-27 | 3,528,900 | 660.50 | 675.50 | 653.00 | 660.50 | 00:00:00 | | 2008-03-28 | 2,959,800 | 658.00 | 664.00 | 648.00 | 648.00 | 00:00:00 | | 2008-03-31 | 2,226,500 | 648.00 | 665.50 | 635.00 | 660.50 | 00:00:00 | | 2008-04-01 | 3,423,500 | 647.50 | 659.00 | 642.50 | 655.00 | 00:00:00 | | 2008-04-02 | 4,698,900 | 645.50 | 648.00 | 629.00 | 638.50 | 00:00:00 | | 2008-04-03 | 3,049,700 | 639.50 | 657.50 | 639.50 | 649.50 | 00:00:00 | | 2008-04-04 | 3,059,500 | 649.50 | 663.50 | 647.50 | 662.50 | 00:00:00 | | 2008-04-07 | 1,800,500 | 667.00 | 672.00 | 658.50 | 670.00 | 00:00:00 | | 2008-04-08 | 2,399,900 | 661.50 | 671.00 | 644.00 | 655.50 | 00:00:00 | | 2008-04-09 | 3,503,000 | 653.50 | 667.50 | 649.50 | 665.00 | 00:00:00 | | 2008-04-10 | 3,003,800 | 664.50 | 676.00 | 660.00 | 672.00 | 00:00:00 | | 2008-04-11 | 3,102,400 | 678.00 | 693.00 | 676.00 | 688.00 | 00:00:00 | | 2008-04-14 | 3,065,000 | 680.00 | 688.50 | 672.00 | 685.00 | 00:00:00 | | 2008-04-15 | 3,906,700 | 691.00 | 713.00 | 682.00 | 713.00 | 00:00:00 | | 2008-04-16 | 3,308,900 | 712.00 | 720.00 | 702.00 | 718.00 | 00:00:00 | | 2008-04-17 | 2,140,700 | 720.00 | 729.00 | 710.00 | 717.50 | 00:00:00 | | 2008-04-18 | 3,283,100 | 720.00 | 729.00 | 704.00 | 710.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
