|
 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 | | 2008-10-03 | 8,051,100 | 635.50 | 647.00 | 595.00 | 632.00 | 00:00:00 | | 2008-10-06 | 3,405,900 | 584.00 | 591.50 | 542.00 | 549.00 | 00:00:00 | | 2008-10-07 | 3,538,400 | 558.00 | 576.00 | 518.00 | 545.50 | 00:00:00 | | 2008-10-08 | 4,822,900 | 507.50 | 542.00 | 480.75 | 482.50 | 00:00:00 | | 2008-10-09 | 5,864,800 | 496.00 | 543.50 | 483.50 | 524.50 | 00:00:00 | | 2008-10-10 | 7,276,300 | 433.75 | 504.50 | 410.00 | 475.25 | 00:00:00 | | 2008-10-13 | 3,563,500 | 506.50 | 515.00 | 490.25 | 513.50 | 00:00:00 | | 2008-10-14 | 4,484,400 | 529.50 | 607.50 | 529.50 | 559.00 | 00:00:00 | | 2008-10-15 | 4,309,500 | 550.00 | 555.00 | 498.25 | 503.00 | 00:00:00 | | 2008-10-16 | 4,281,900 | 460.00 | 501.50 | 442.00 | 456.25 | 00:00:00 | | 2008-10-17 | 4,660,100 | 477.50 | 498.00 | 460.50 | 487.50 | 00:00:00 | | 2008-10-20 | 5,478,400 | 495.00 | 508.00 | 477.25 | 498.75 | 00:00:00 | | 2008-10-21 | 4,942,600 | 525.50 | 539.00 | 505.00 | 510.00 | 00:00:00 | | 2008-10-22 | 4,005,600 | 491.75 | 495.75 | 479.25 | 484.75 | 00:00:00 | | 2008-10-23 | 5,431,100 | 488.00 | 494.00 | 450.00 | 492.25 | 00:00:00 | | 2008-10-24 | 5,923,700 | 469.25 | 475.50 | 439.00 | 452.75 | 00:00:00 | | 2008-10-27 | 4,065,400 | 434.75 | 437.25 | 414.00 | 429.75 | 00:00:00 | | 2008-10-28 | 4,894,000 | 448.25 | 451.50 | 406.25 | 425.75 | 00:00:00 | | 2008-10-29 | 4,746,900 | 447.00 | 465.00 | 442.50 | 463.25 | 00:00:00 | | 2008-10-30 | 3,381,800 | 468.50 | 478.75 | 459.00 | 473.00 | 00:00:00 | | 2008-10-31 | 4,218,600 | 470.75 | 528.00 | 469.25 | 524.00 | 00:00:00 | | 2008-11-03 | 4,141,900 | 540.00 | 565.00 | 536.50 | 560.00 | 00:00:00 | | 2008-11-04 | 3,524,000 | 561.50 | 575.50 | 546.50 | 570.00 | 00:00:00 | | 2008-11-05 | 2,383,300 | 577.50 | 577.50 | 546.00 | 556.00 | 00:00:00 | | 2008-11-06 | 2,846,200 | 543.00 | 566.50 | 532.00 | 535.50 | 00:00:00 | | 2008-11-07 | 2,926,700 | 550.50 | 578.00 | 535.50 | 563.00 | 00:00:00 | | 2008-11-10 | 2,100,100 | 576.00 | 590.50 | 543.00 | 552.00 | 00:00:00 | | 2008-11-11 | 2,854,400 | 541.00 | 543.00 | 494.25 | 498.00 | 00:00:00 | | 2008-11-12 | 2,724,300 | 508.50 | 512.00 | 470.00 | 477.00 | 00:00:00 | | 2008-11-13 | 4,143,400 | 466.25 | 480.75 | 446.75 | 453.50 | 00:00:00 | | 2008-11-14 | 3,745,400 | 476.50 | 500.00 | 458.25 | 466.25 | 00:00:00 | | 2008-11-17 | 2,621,200 | 466.50 | 476.00 | 451.50 | 457.25 | 00:00:00 | | 2008-11-18 | 4,532,800 | 459.50 | 475.25 | 438.00 | 462.25 | 00:00:00 | | 2008-11-19 | 4,359,800 | 463.25 | 475.50 | 441.75 | 443.50 | 00:00:00 | | 2008-11-20 | 5,775,500 | 430.25 | 448.75 | 415.00 | 427.00 | 00:00:00 | | 2008-11-21 | 5,252,800 | 427.25 | 463.50 | 415.00 | 419.00 | 00:00:00 | | 2008-11-24 | 5,060,000 | 431.50 | 469.00 | 431.50 | 467.00 | 00:00:00 | | 2008-11-25 | 5,064,600 | 467.75 | 505.50 | 460.75 | 499.50 | 00:00:00 | | 2008-11-26 | 3,355,300 | 489.00 | 507.00 | 455.25 | 470.50 | 00:00:00 | | 2008-11-27 | 3,142,400 | 479.75 | 522.00 | 478.00 | 518.50 | 00:00:00 | | 2008-11-28 | 3,215,100 | 515.50 | 523.00 | 499.75 | 522.50 | 00:00:00 | | 2008-12-01 | 3,313,800 | 521.00 | 530.00 | 473.75 | 477.50 | 00:00:00 | | 2008-12-02 | 3,896,300 | 463.75 | 500.50 | 446.25 | 491.50 | 00:00:00 | | 2008-12-03 | 3,257,800 | 495.00 | 501.00 | 467.75 | 494.25 | 00:00:00 | | 2008-12-04 | 2,739,600 | 490.00 | 509.00 | 478.50 | 494.50 | 00:00:00 | | 2008-12-05 | 5,798,700 | 485.25 | 490.50 | 436.00 | 443.50 | 00:00:00 | | 2008-12-08 | 5,018,000 | 480.00 | 497.00 | 463.75 | 491.00 | 00:00:00 | | 2008-12-09 | 4,303,900 | 489.50 | 513.00 | 468.75 | 497.50 | 00:00:00 | | 2008-12-10 | 4,303,000 | 504.00 | 504.00 | 475.25 | 495.50 | 00:00:00 | | 2008-12-11 | 7,580,800 | 514.00 | 611.50 | 514.00 | 596.50 | 00:00:00 | | 2008-12-12 | 8,564,200 | 574.00 | 619.00 | 563.00 | 575.00 | 00:00:00 | | 2008-12-15 | 2,825,000 | 588.00 | 589.50 | 562.00 | 571.50 | 00:00:00 | | 2008-12-16 | 7,316,200 | 596.50 | 633.00 | 596.50 | 620.00 | 00:00:00 | | 2008-12-17 | 5,648,600 | 633.50 | 640.00 | 606.50 | 634.00 | 00:00:00 | | 2008-12-18 | 3,484,100 | 633.00 | 655.00 | 615.50 | 626.00 | 00:00:00 | | 2008-12-19 | 3,891,800 | 619.00 | 638.50 | 592.00 | 634.00 | 00:00:00 | | 2008-12-22 | 2,396,200 | 640.00 | 644.50 | 608.00 | 623.00 | 00:00:00 | | 2008-12-23 | 1,059,400 | 619.50 | 636.50 | 619.50 | 624.00 | 00:00:00 | | 2008-12-24 | 316,100 | 619.50 | 644.00 | 611.50 | 625.00 | 00:00:00 | | 2008-12-25 | 0 | 625.00 | 625.00 | 625.00 | 625.00 | 00:00:00 | | 2008-12-26 | 0 | 625.00 | 625.00 | 625.00 | 625.00 | 00:00:00 | | 2008-12-29 | 1,362,300 | 623.00 | 654.50 | 623.00 | 646.50 | 00:00:00 | | 2008-12-30 | 1,169,000 | 651.50 | 668.50 | 642.50 | 662.00 | 00:00:00 | | 2008-12-31 | 486,800 | 676.50 | 676.50 | 640.50 | 659.50 | 00:00:00 | | 2009-01-01 | 0 | 659.50 | 659.50 | 659.50 | 659.50 | 00:00:00 | | 2009-01-02 | 782,400 | 659.00 | 685.00 | 645.00 | 685.00 | 00:00:00 | | 2009-01-05 | 1,364,800 | 697.00 | 708.50 | 680.50 | 705.00 | 00:00:00 | | 2009-01-06 | 2,540,300 | 711.50 | 745.00 | 701.00 | 744.50 | 00:00:00 | | 2009-01-07 | 3,360,500 | 744.00 | 756.50 | 695.50 | 710.00 | 00:00:00 | | 2009-01-08 | 7,118,600 | 715.00 | 774.00 | 694.00 | 747.50 | 00:00:00 | | 2009-01-09 | 3,811,000 | 754.50 | 754.50 | 723.00 | 735.00 | 00:00:00 | | 2009-01-12 | 2,795,200 | 739.00 | 745.00 | 701.50 | 707.00 | 00:00:00 | | 2009-01-13 | 6,123,500 | 725.00 | 735.00 | 654.50 | 699.00 | 00:00:00 | | 2009-01-14 | 4,541,200 | 709.50 | 709.50 | 651.00 | 668.00 | 00:00:00 | | 2009-01-15 | 4,086,100 | 661.50 | 693.50 | 646.50 | 653.00 | 00:00:00 | | 2009-01-16 | 4,996,100 | 668.00 | 678.50 | 661.00 | 667.00 | 00:00:00 | | 2009-01-19 | 2,791,500 | 684.00 | 685.00 | 629.50 | 632.50 | 00:00:00 | | 2009-01-20 | 7,023,500 | 630.00 | 636.50 | 591.50 | 600.50 | 00:00:00 | | 2009-01-21 | 17,859,700 | 570.50 | 629.00 | 570.50 | 625.50 | 00:00:00 | | 2009-01-22 | 6,081,100 | 635.50 | 664.00 | 635.50 | 639.50 | 00:00:00 | | 2009-01-23 | 5,280,400 | 642.00 | 646.00 | 622.50 | 637.00 | 00:00:00 | | 2009-01-26 | 7,683,400 | 643.50 | 703.50 | 638.00 | 698.00 | 00:00:00 | | 2009-01-27 | 5,440,200 | 699.50 | 717.00 | 677.00 | 702.00 | 00:00:00 | | 2009-01-28 | 4,490,000 | 705.00 | 715.50 | 692.50 | 696.50 | 00:00:00 | | 2009-01-29 | 4,742,500 | 696.00 | 699.00 | 673.50 | 698.00 | 00:00:00 | | 2009-01-30 | 3,418,100 | 696.00 | 718.00 | 680.00 | 692.00 | 00:00:00 | | 2009-02-02 | 2,837,900 | 690.50 | 700.50 | 654.50 | 663.50 | 00:00:00 | | 2009-02-03 | 3,652,800 | 670.00 | 670.00 | 633.50 | 664.00 | 00:00:00 | | 2009-02-04 | 3,097,800 | 669.50 | 708.00 | 661.00 | 690.00 | 00:00:00 | | 2009-02-05 | 3,111,900 | 681.50 | 709.00 | 670.00 | 706.00 | 00:00:00 | | 2009-02-06 | 3,774,100 | 709.00 | 722.00 | 701.00 | 709.50 | 00:00:00 | | 2009-02-09 | 2,775,600 | 712.50 | 719.00 | 694.00 | 716.50 | 00:00:00 | | 2009-02-10 | 2,801,200 | 706.00 | 706.00 | 682.50 | 686.00 | 00:00:00 | | 2009-02-11 | 2,051,900 | 679.00 | 701.50 | 675.00 | 700.00 | 00:00:00 | | 2009-02-12 | 2,758,500 | 700.00 | 712.00 | 668.50 | 694.50 | 00:00:00 | | 2009-02-13 | 5,708,700 | 700.50 | 740.00 | 700.50 | 727.00 | 00:00:00 | | 2009-02-16 | 2,752,500 | 729.50 | 738.00 | 709.50 | 710.00 | 00:00:00 | | 2009-02-17 | 2,757,300 | 712.00 | 713.50 | 690.00 | 698.50 | 00:00:00 | | 2009-02-18 | 2,896,200 | 700.50 | 703.50 | 672.00 | 688.50 | 00:00:00 | | 2009-02-19 | 3,381,500 | 693.00 | 710.00 | 689.00 | 702.50 | 00:00:00 | | 2009-02-20 | 3,121,300 | 691.50 | 712.50 | 681.50 | 692.00 | 00:00:00 | | 2009-02-23 | 1,851,300 | 699.00 | 708.50 | 672.50 | 686.00 | 00:00:00 | | 2009-02-24 | 2,757,600 | 684.00 | 712.50 | 676.00 | 705.50 | 00:00:00 | | 2009-02-25 | 3,709,200 | 716.00 | 721.50 | 696.00 | 715.50 | 00:00:00 | | 2009-02-26 | 3,208,300 | 720.00 | 723.50 | 703.00 | 715.00 | 00:00:00 | | 2009-02-27 | 5,024,500 | 701.00 | 731.00 | 680.50 | 731.00 | 00:00:00 | | 2009-03-02 | 4,041,900 | 721.00 | 723.50 | 701.00 | 705.00 | 00:00:00 | | 2009-03-03 | 4,977,800 | 706.00 | 716.50 | 660.50 | 667.50 | 00:00:00 | | 2009-03-04 | 4,281,200 | 678.00 | 719.00 | 666.50 | 715.50 | 00:00:00 | | 2009-03-05 | 3,649,300 | 707.50 | 720.00 | 702.00 | 709.50 | 00:00:00 | | 2009-03-06 | 6,977,200 | 712.50 | 748.00 | 709.00 | 735.00 | 00:00:00 | | 2009-03-09 | 11,764,400 | 799.50 | 833.00 | 772.00 | 793.00 | 00:00:00 | | 2009-03-10 | 7,663,500 | 792.50 | 820.00 | 782.00 | 812.50 | 00:00:00 | | 2009-03-11 | 6,518,100 | 800.00 | 807.00 | 736.00 | 758.00 | 00:00:00 | | 2009-03-12 | 4,455,600 | 758.50 | 764.50 | 734.50 | 748.00 | 00:00:00 | | 2009-03-13 | 2,785,900 | 757.00 | 789.50 | 756.50 | 775.00 | 00:00:00 | | 2009-03-16 | 2,650,000 | 784.50 | 794.00 | 753.00 | 773.50 | 00:00:00 | | 2009-03-17 | 3,191,600 | 771.50 | 779.50 | 762.50 | 775.50 | 00:00:00 | | 2009-03-18 | 2,987,600 | 790.00 | 799.00 | 766.00 | 778.00 | 00:00:00 | | 2009-03-19 | 5,781,900 | 778.00 | 810.00 | 776.50 | 795.50 | 00:00:00 | | 2009-03-20 | 11,420,500 | 792.00 | 855.50 | 792.00 | 834.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
