|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-06 | 5,818,600 | 1,260.00 | 1,267.93 | 1,241.00 | 1,242.00 | 00:00:00 | | 2012-12-07 | 3,757,000 | 1,245.00 | 1,250.86 | 1,230.70 | 1,245.00 | 00:00:00 | | 2012-12-10 | 2,616,400 | 1,245.00 | 1,265.57 | 1,235.73 | 1,256.00 | 00:00:00 | | 2012-12-11 | 8,653,800 | 1,232.00 | 1,244.00 | 1,142.50 | 1,150.00 | 00:00:00 | | 2012-12-12 | 8,977,600 | 1,147.00 | 1,807.40 | 1,098.00 | 1,182.00 | 00:00:00 | | 2012-12-13 | 5,399,200 | 1,187.00 | 1,226.64 | 1,184.00 | 1,216.00 | 00:00:00 | | 2012-12-14 | 3,177,100 | 1,214.00 | 1,223.00 | 1,196.00 | 1,199.00 | 00:00:00 | | 2012-12-17 | 2,635,200 | 1,204.00 | 1,211.00 | 1,197.00 | 1,205.00 | 00:00:00 | | 2012-12-18 | 2,177,600 | 1,212.00 | 1,228.77 | 1,208.00 | 1,220.00 | 00:00:00 | | 2012-12-19 | 2,605,000 | 1,226.00 | 1,242.00 | 1,218.00 | 1,228.00 | 00:00:00 | | 2012-12-20 | 2,916,500 | 1,234.00 | 1,255.00 | 1,229.00 | 1,246.00 | 00:00:00 | | 2012-12-21 | 3,577,300 | 1,247.00 | 1,255.00 | 1,228.00 | 1,252.00 | 00:00:00 | | 2012-12-24 | 381,100 | 1,251.00 | 1,266.00 | 1,244.72 | 1,255.00 | 00:00:00 | | 2012-12-25 | 0 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 00:00:00 | | 2012-12-26 | 0 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 00:00:00 | | 2012-12-27 | 1,692,400 | 1,245.00 | 1,283.20 | 1,245.00 | 1,270.00 | 00:00:00 | | 2012-12-28 | 749,900 | 1,273.00 | 1,280.00 | 1,260.00 | 1,262.00 | 00:00:00 | | 2012-12-31 | 718,000 | 1,257.00 | 1,267.00 | 1,250.00 | 1,261.00 | 00:00:00 | | 2013-01-01 | 0 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 00:00:00 | | 2013-01-02 | 2,493,100 | 1,279.00 | 1,299.00 | 1,279.00 | 1,281.00 | 00:00:00 | | 2013-01-03 | 1,494,200 | 1,273.00 | 1,294.00 | 1,266.00 | 1,289.00 | 00:00:00 | | 2013-01-04 | 1,975,600 | 1,285.00 | 1,286.00 | 1,269.00 | 1,275.00 | 00:00:00 | | 2013-01-07 | 1,248,600 | 1,271.00 | 1,277.00 | 1,259.00 | 1,271.00 | 00:00:00 | | 2013-01-08 | 3,860,900 | 1,260.00 | 1,265.00 | 1,213.00 | 1,225.00 | 00:00:00 | | 2013-01-09 | 4,633,600 | 1,227.00 | 1,246.72 | 1,227.00 | 1,243.00 | 00:00:00 | | 2013-01-10 | 3,458,400 | 1,245.00 | 1,248.00 | 1,217.00 | 1,225.00 | 00:00:00 | | 2013-01-11 | 7,098,100 | 1,187.00 | 1,239.50 | 1,143.00 | 1,186.00 | 00:00:00 | | 2013-01-14 | 2,054,800 | 1,186.00 | 1,190.56 | 1,170.00 | 1,172.00 | 00:00:00 | | 2013-01-15 | 3,694,300 | 1,166.00 | 1,179.12 | 1,163.88 | 1,179.00 | 00:00:00 | | 2013-01-16 | 0 | 1,176.00 | 1,187.75 | 1,175.00 | 1,180.00 | 00:00:00 | | 2013-01-17 | 2,156,100 | 1,177.00 | 1,193.20 | 1,172.00 | 1,180.00 | 00:00:00 | | 2013-01-18 | 2,597,000 | 1,185.00 | 1,187.00 | 1,163.00 | 1,165.00 | 00:00:00 | | 2013-01-21 | 2,222,200 | 1,166.00 | 1,178.64 | 1,149.36 | 1,154.00 | 00:00:00 | | 2013-01-22 | 2,349,700 | 1,151.00 | 1,163.48 | 1,148.00 | 1,155.00 | 00:00:00 | | 2013-01-23 | 2,833,400 | 1,152.00 | 1,199.00 | 1,150.00 | 1,195.00 | 00:00:00 | | 2013-01-24 | 1,860,400 | 1,191.00 | 1,202.60 | 1,181.00 | 1,197.00 | 00:00:00 | | 2013-01-25 | 1,451,900 | 1,192.00 | 1,199.59 | 1,172.21 | 1,183.00 | 00:00:00 | | 2013-01-28 | 1,333,500 | 1,178.00 | 1,180.00 | 1,163.00 | 1,169.00 | 00:00:00 | | 2013-01-29 | 2,060,800 | 1,171.00 | 1,176.00 | 1,161.79 | 1,176.00 | 00:00:00 | | 2013-01-30 | 3,141,700 | 1,171.00 | 1,172.25 | 1,149.00 | 1,155.00 | 00:00:00 | | 2013-01-31 | 3,312,400 | 1,150.00 | 1,163.00 | 1,134.00 | 1,138.00 | 00:00:00 | | 2013-02-01 | 2,098,700 | 1,136.00 | 1,184.54 | 1,136.00 | 1,179.00 | 00:00:00 | | 2013-02-04 | 2,019,100 | 1,180.00 | 1,185.00 | 1,168.00 | 1,175.00 | 00:00:00 | | 2013-02-05 | 1,294,000 | 1,174.00 | 1,189.56 | 1,174.00 | 1,184.00 | 00:00:00 | | 2013-02-06 | 3,659,700 | 1,187.00 | 1,215.64 | 1,178.00 | 1,207.00 | 00:00:00 | | 2013-02-07 | 2,697,300 | 1,206.00 | 1,210.00 | 1,171.00 | 1,178.00 | 00:00:00 | | 2013-02-08 | 1,938,300 | 1,181.00 | 1,184.00 | 1,166.00 | 1,176.00 | 00:00:00 | | 2013-02-11 | 1,737,700 | 1,177.00 | 1,178.00 | 1,159.00 | 1,170.00 | 00:00:00 | | 2013-02-12 | 2,729,700 | 1,158.00 | 1,197.00 | 1,149.00 | 1,180.00 | 00:00:00 | | 2013-02-13 | 6,212,500 | 1,200.00 | 1,264.00 | 1,199.00 | 1,260.00 | 00:00:00 | | 2013-02-14 | 2,423,700 | 1,260.00 | 1,269.00 | 1,229.00 | 1,240.00 | 00:00:00 | | 2013-02-15 | 2,324,700 | 1,241.00 | 1,270.00 | 1,239.00 | 1,263.00 | 00:00:00 | | 2013-02-18 | 1,150,800 | 1,264.00 | 1,265.19 | 1,243.00 | 1,245.00 | 00:00:00 | | 2013-02-19 | 2,133,200 | 1,240.00 | 1,249.62 | 1,240.00 | 1,246.00 | 00:00:00 | | 2013-02-20 | 1,978,600 | 1,251.00 | 1,252.00 | 1,240.00 | 1,244.00 | 00:00:00 | | 2013-02-21 | 1,684,300 | 1,243.00 | 1,243.00 | 1,217.00 | 1,219.00 | 00:00:00 | | 2013-02-22 | 1,230,400 | 1,225.00 | 1,244.00 | 1,223.00 | 1,241.00 | 00:00:00 | | 2013-02-25 | 1,399,800 | 1,246.00 | 1,256.00 | 1,222.00 | 1,229.00 | 00:00:00 | | 2013-02-26 | 2,815,800 | 1,203.00 | 1,212.00 | 1,188.00 | 1,191.00 | 00:00:00 | | 2013-02-27 | 1,341,600 | 1,196.00 | 1,201.00 | 1,181.00 | 1,200.00 | 00:00:00 | | 2013-02-28 | 1,928,800 | 1,206.00 | 1,222.00 | 1,200.00 | 1,214.00 | 00:00:00 | | 2013-03-01 | 1,697,000 | 1,211.00 | 1,239.00 | 1,211.00 | 1,233.00 | 00:00:00 | | 2013-03-04 | 1,186,400 | 1,230.00 | 1,238.00 | 1,219.00 | 1,226.00 | 00:00:00 | | 2013-03-05 | 1,971,500 | 1,229.00 | 1,244.00 | 1,228.00 | 1,240.00 | 00:00:00 | | 2013-03-06 | 1,550,300 | 1,242.00 | 1,252.00 | 1,231.00 | 1,234.00 | 00:00:00 | | 2013-03-07 | 1,862,000 | 1,234.00 | 1,247.11 | 1,232.00 | 1,241.00 | 00:00:00 | | 2013-03-08 | 1,993,000 | 1,244.00 | 1,248.00 | 1,232.00 | 1,248.00 | 00:00:00 | | 2013-03-11 | 1,103,300 | 1,248.00 | 1,254.00 | 1,244.88 | 1,254.00 | 00:00:00 | | 2013-03-12 | 1,381,300 | 1,255.00 | 1,270.00 | 1,244.00 | 1,250.00 | 00:00:00 | | 2013-03-13 | 1,053,200 | 1,250.00 | 1,256.12 | 1,239.00 | 1,256.00 | 00:00:00 | | 2013-03-14 | 1,218,300 | 1,256.00 | 1,267.00 | 1,249.00 | 1,266.00 | 00:00:00 | | 2013-03-15 | 3,803,600 | 1,266.00 | 1,268.00 | 1,241.00 | 1,249.00 | 00:00:00 | | 2013-03-18 | 1,478,400 | 1,232.00 | 1,251.00 | 1,224.00 | 1,247.00 | 00:00:00 | | 2013-03-19 | 1,075,900 | 1,245.00 | 1,246.30 | 1,217.00 | 1,224.00 | 00:00:00 | | 2013-03-20 | 2,118,400 | 1,234.00 | 1,243.00 | 1,223.00 | 1,238.00 | 00:00:00 | | 2013-03-21 | 1,760,300 | 1,235.00 | 1,258.00 | 1,234.00 | 1,255.00 | 00:00:00 | | 2013-03-22 | 1,980,100 | 1,247.00 | 1,258.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2013-03-25 | 1,804,900 | 1,253.00 | 1,255.00 | 1,236.00 | 1,238.00 | 00:00:00 | | 2013-03-26 | 1,912,600 | 1,247.00 | 1,259.00 | 1,237.00 | 1,251.00 | 00:00:00 | | 2013-03-27 | 1,945,100 | 1,262.00 | 1,268.80 | 1,244.25 | 1,255.00 | 00:00:00 | | 2013-03-28 | 1,526,300 | 1,257.00 | 1,259.00 | 1,230.00 | 1,231.00 | 00:00:00 | | 2013-03-29 | 0 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 00:00:00 | | 2013-04-01 | 0 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 00:00:00 | | 2013-04-02 | 1,198,100 | 1,236.00 | 1,256.00 | 1,236.00 | 1,248.00 | 00:00:00 | | 2013-04-03 | 1,895,200 | 1,242.00 | 1,244.00 | 1,212.00 | 1,214.00 | 00:00:00 | | 2013-04-04 | 2,461,000 | 1,213.00 | 1,220.00 | 1,174.00 | 1,177.00 | 00:00:00 | | 2013-04-05 | 2,758,200 | 1,176.00 | 1,180.75 | 1,131.00 | 1,154.00 | 00:00:00 | | 2013-04-08 | 1,542,600 | 1,155.00 | 1,193.00 | 1,154.33 | 1,191.00 | 00:00:00 | | 2013-04-09 | 1,088,500 | 1,197.00 | 1,200.50 | 1,179.22 | 1,187.00 | 00:00:00 | | 2013-04-10 | 1,922,200 | 1,191.00 | 1,193.00 | 1,167.00 | 1,167.00 | 00:00:00 | | 2013-04-11 | 1,333,000 | 1,168.00 | 1,181.50 | 1,165.00 | 1,169.00 | 00:00:00 | | 2013-04-12 | 1,203,200 | 1,169.00 | 1,174.00 | 1,159.90 | 1,160.00 | 00:00:00 | | 2013-04-15 | 3,340,800 | 1,158.00 | 1,161.00 | 1,093.00 | 1,097.00 | 00:00:00 | | 2013-04-16 | 1,812,100 | 1,090.00 | 1,098.00 | 1,080.00 | 1,080.00 | 00:00:00 | | 2013-04-17 | 9,974,600 | 1,088.00 | 1,088.00 | 931.00 | 982.50 | 00:00:00 | | 2013-04-18 | 3,672,300 | 1,006.00 | 1,028.34 | 991.00 | 1,024.00 | 00:00:00 | | 2013-04-19 | 2,996,300 | 1,034.00 | 1,053.82 | 1,020.00 | 1,048.00 | 00:00:00 | | 2013-04-22 | 3,729,200 | 1,052.00 | 1,052.00 | 1,043.00 | 1,046.00 | 00:00:00 | | 2013-04-23 | 2,918,800 | 1,039.00 | 1,050.00 | 1,035.00 | 1,037.00 | 00:00:00 | | 2013-04-24 | 2,376,000 | 1,037.00 | 1,050.00 | 1,037.00 | 1,041.00 | 00:00:00 | | 2013-04-25 | 1,865,300 | 1,045.00 | 1,051.00 | 1,035.00 | 1,043.00 | 00:00:00 | | 2013-04-26 | 1,589,300 | 1,037.00 | 1,043.00 | 1,025.00 | 1,031.00 | 00:00:00 | | 2013-04-29 | 1,462,500 | 1,031.00 | 1,036.00 | 1,019.00 | 1,021.00 | 00:00:00 | | 2013-04-30 | 4,735,500 | 1,005.00 | 1,010.00 | 983.00 | 1,001.00 | 00:00:00 | | 2013-05-01 | 1,180,900 | 1,008.00 | 1,017.00 | 990.50 | 995.00 | 00:00:00 | | 2013-05-02 | 2,586,100 | 990.50 | 994.88 | 975.00 | 977.00 | 00:00:00 | | 2013-05-03 | 3,875,700 | 983.00 | 1,024.00 | 975.00 | 1,014.00 | 00:00:00 | | 2013-05-06 | 0 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 00:00:00 | | 2013-05-07 | 1,904,100 | 1,016.00 | 1,026.00 | 1,001.00 | 1,009.00 | 00:00:00 | | 2013-05-08 | 2,093,600 | 1,017.00 | 1,028.00 | 1,013.00 | 1,017.00 | 00:00:00 | | 2013-05-09 | 2,428,800 | 1,016.00 | 1,042.00 | 1,015.00 | 1,038.00 | 00:00:00 | | 2013-05-10 | 1,789,000 | 1,040.00 | 1,050.00 | 1,009.00 | 1,012.00 | 00:00:00 | | 2013-05-13 | 1,570,300 | 1,011.00 | 1,025.00 | 1,008.98 | 1,023.00 | 00:00:00 | | 2013-05-14 | 1,745,300 | 1,029.00 | 1,039.00 | 1,019.00 | 1,039.00 | 00:00:00 | | 2013-05-15 | 1,968,500 | 1,043.00 | 1,059.00 | 1,039.00 | 1,043.00 | 00:00:00 | | 2013-05-16 | 2,156,200 | 1,041.00 | 1,045.00 | 1,023.00 | 1,041.00 | 00:00:00 | | 2013-05-17 | 1,896,300 | 1,041.00 | 1,060.21 | 1,038.00 | 1,044.00 | 00:00:00 | | 2013-05-20 | 1,890,500 | 1,047.00 | 1,056.00 | 1,034.00 | 1,054.00 | 00:00:00 | | 2013-05-21 | 3,035,400 | 1,057.00 | 1,075.00 | 1,054.00 | 1,075.00 | 00:00:00 | | 2013-05-22 | 3,826,200 | 1,077.00 | 1,085.00 | 1,060.00 | 1,073.00 | 00:00:00 | | 2013-05-23 | 2,994,100 | 1,055.00 | 1,058.40 | 1,028.00 | 1,038.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
