|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-23 | 2,994,100 | 1,055.00 | 1,058.40 | 1,028.00 | 1,038.00 | 00:00:00 | | 2013-05-24 | 1,301,100 | 1,044.00 | 1,046.17 | 1,025.00 | 1,025.00 | 00:00:00 | | 2013-05-27 | 0 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 00:00:00 | | 2013-05-28 | 2,032,300 | 1,038.00 | 1,046.00 | 1,030.00 | 1,039.00 | 00:00:00 | | 2013-05-29 | 2,284,000 | 1,034.00 | 1,048.00 | 1,020.00 | 1,029.00 | 00:00:00 | | 2013-05-30 | 1,927,100 | 1,015.00 | 1,066.00 | 1,012.00 | 1,043.00 | 00:00:00 | | 2013-05-31 | 2,334,800 | 1,043.00 | 1,058.00 | 1,036.00 | 1,045.00 | 00:00:00 | | 2013-06-03 | 2,337,500 | 1,042.00 | 1,081.00 | 1,039.00 | 1,062.00 | 00:00:00 | | 2013-06-04 | 1,821,200 | 1,066.00 | 1,069.00 | 1,053.00 | 1,055.00 | 00:00:00 | | 2013-06-05 | 1,842,000 | 1,047.00 | 1,058.00 | 1,033.00 | 1,035.00 | 00:00:00 | | 2013-06-06 | 1,369,400 | 1,035.00 | 1,040.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2013-06-07 | 1,450,100 | 1,010.00 | 1,012.00 | 999.50 | 1,004.00 | 00:00:00 | | 2013-06-10 | 1,496,700 | 1,004.00 | 1,015.00 | 992.21 | 1,012.00 | 00:00:00 | | 2013-06-11 | 2,784,800 | 1,017.00 | 1,031.00 | 1,006.00 | 1,017.00 | 00:00:00 | | 2013-06-12 | 1,356,100 | 1,018.00 | 1,030.00 | 1,013.00 | 1,016.00 | 00:00:00 | | 2013-06-13 | 2,244,900 | 1,003.00 | 1,036.00 | 995.00 | 1,033.00 | 00:00:00 | | 2013-06-14 | 2,313,400 | 1,037.00 | 1,056.00 | 1,020.00 | 1,048.00 | 00:00:00 | | 2013-06-17 | 1,721,100 | 1,043.00 | 1,046.00 | 1,025.00 | 1,030.00 | 00:00:00 | | 2013-06-18 | 1,394,800 | 1,027.00 | 1,048.00 | 1,021.08 | 1,042.00 | 00:00:00 | | 2013-06-19 | 1,255,000 | 1,044.00 | 1,053.00 | 1,033.00 | 1,040.00 | 00:00:00 | | 2013-06-20 | 1,982,700 | 1,021.00 | 1,031.56 | 1,016.00 | 1,019.00 | 00:00:00 | | 2013-06-21 | 3,854,100 | 1,019.00 | 1,039.00 | 1,016.00 | 1,023.00 | 00:00:00 | | 2013-06-24 | 2,128,600 | 1,028.00 | 1,041.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2013-06-25 | 1,481,900 | 1,010.00 | 1,020.00 | 999.09 | 1,013.00 | 00:00:00 | | 2013-06-26 | 1,257,600 | 1,014.00 | 1,020.30 | 1,005.00 | 1,015.00 | 00:00:00 | | 2013-06-27 | 1,370,900 | 1,015.00 | 1,025.00 | 1,014.00 | 1,017.00 | 00:00:00 | | 2013-06-28 | 2,017,600 | 1,018.00 | 1,021.59 | 999.70 | 1,001.00 | 00:00:00 | | 2013-07-01 | 2,301,600 | 1,012.00 | 1,060.00 | 1,012.00 | 1,049.00 | 00:00:00 | | 2013-07-02 | 1,598,700 | 1,041.00 | 1,045.00 | 1,022.00 | 1,033.00 | 00:00:00 | | 2013-07-03 | 2,738,600 | 1,060.00 | 1,089.31 | 1,050.00 | 1,061.00 | 00:00:00 | | 2013-07-04 | 1,301,900 | 1,073.00 | 1,081.00 | 1,056.00 | 1,072.00 | 00:00:00 | | 2013-07-05 | 1,276,800 | 1,075.00 | 1,075.00 | 1,047.00 | 1,048.00 | 00:00:00 | | 2013-07-08 | 1,442,600 | 1,062.00 | 1,075.00 | 1,058.00 | 1,064.00 | 00:00:00 | | 2013-07-09 | 1,373,600 | 1,075.00 | 1,075.00 | 1,062.00 | 1,067.00 | 00:00:00 | | 2013-07-10 | 2,322,100 | 1,068.00 | 1,090.46 | 1,062.00 | 1,090.00 | 00:00:00 | | 2013-07-11 | 2,091,000 | 1,104.00 | 1,127.00 | 1,098.00 | 1,125.00 | 00:00:00 | | 2013-07-12 | 1,349,100 | 1,122.00 | 1,125.25 | 1,098.00 | 1,101.00 | 00:00:00 | | 2013-07-15 | 1,263,400 | 1,081.00 | 1,101.55 | 1,065.00 | 1,101.00 | 00:00:00 | | 2013-07-16 | 1,352,300 | 1,106.00 | 1,113.00 | 1,092.00 | 1,092.00 | 00:00:00 | | 2013-07-17 | 712,900 | 1,097.00 | 1,111.58 | 1,093.00 | 1,102.00 | 00:00:00 | | 2013-07-18 | 951,400 | 1,102.00 | 1,114.00 | 1,093.00 | 1,112.00 | 00:00:00 | | 2013-07-19 | 1,451,900 | 1,109.00 | 1,113.64 | 1,100.00 | 1,107.00 | 00:00:00 | | 2013-07-22 | 755,100 | 1,108.00 | 1,123.00 | 1,104.67 | 1,115.00 | 00:00:00 | | 2013-07-23 | 3,164,500 | 1,031.00 | 1,056.00 | 1,026.00 | 1,041.00 | 00:00:00 | | 2013-07-24 | 1,880,800 | 1,039.00 | 1,049.00 | 1,011.79 | 1,021.00 | 00:00:00 | | 2013-07-25 | 1,438,600 | 1,020.00 | 1,042.00 | 1,020.00 | 1,034.00 | 00:00:00 | | 2013-07-26 | 897,700 | 1,038.00 | 1,046.00 | 1,021.00 | 1,025.00 | 00:00:00 | | 2013-07-29 | 1,329,700 | 1,023.00 | 1,042.00 | 1,013.00 | 1,019.00 | 00:00:00 | | 2013-07-30 | 1,245,500 | 1,024.00 | 1,039.28 | 1,019.00 | 1,027.00 | 00:00:00 | | 2013-07-31 | 1,624,000 | 1,036.00 | 1,050.00 | 1,027.00 | 1,038.00 | 00:00:00 | | 2013-08-01 | 1,888,700 | 1,046.00 | 1,069.00 | 1,037.00 | 1,066.00 | 00:00:00 | | 2013-08-02 | 1,582,500 | 1,072.00 | 1,077.00 | 1,061.72 | 1,068.00 | 00:00:00 | | 2013-08-05 | 1,135,600 | 1,073.00 | 1,074.00 | 1,044.00 | 1,052.00 | 00:00:00 | | 2013-08-06 | 1,165,300 | 1,058.00 | 1,069.00 | 1,043.72 | 1,054.00 | 00:00:00 | | 2013-08-07 | 1,154,600 | 1,054.00 | 1,061.00 | 1,040.00 | 1,042.00 | 00:00:00 | | 2013-08-08 | 1,036,300 | 1,047.00 | 1,048.67 | 1,035.00 | 1,041.00 | 00:00:00 | | 2013-08-09 | 1,285,600 | 1,040.00 | 1,070.50 | 1,038.00 | 1,067.00 | 00:00:00 | | 2013-08-12 | 911,000 | 1,065.00 | 1,069.00 | 1,051.00 | 1,064.00 | 00:00:00 | | 2013-08-13 | 1,285,000 | 1,060.00 | 1,072.00 | 1,054.00 | 1,058.00 | 00:00:00 | | 2013-08-14 | 1,195,000 | 1,057.00 | 1,071.00 | 1,052.00 | 1,061.00 | 00:00:00 | | 2013-08-15 | 1,094,000 | 1,064.00 | 1,065.00 | 1,031.00 | 1,033.00 | 00:00:00 | | 2013-08-16 | 1,553,300 | 1,034.00 | 1,061.00 | 1,033.00 | 1,057.00 | 00:00:00 | | 2013-08-19 | 1,283,800 | 1,057.00 | 1,057.40 | 1,032.00 | 1,034.00 | 00:00:00 | | 2013-08-20 | 1,090,000 | 1,024.00 | 1,036.00 | 1,016.00 | 1,021.00 | 00:00:00 | | 2013-08-21 | 1,295,500 | 1,027.00 | 1,029.00 | 1,005.00 | 1,006.00 | 00:00:00 | | 2013-08-22 | 1,053,900 | 1,006.00 | 1,020.00 | 1,005.00 | 1,010.00 | 00:00:00 | | 2013-08-23 | 1,443,700 | 1,009.00 | 1,027.00 | 1,007.00 | 1,027.00 | 00:00:00 | | 2013-08-26 | 0 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 00:00:00 | | 2013-08-27 | 1,862,300 | 1,025.00 | 1,027.00 | 1,003.00 | 1,018.00 | 00:00:00 | | 2013-08-28 | 2,062,400 | 1,017.00 | 1,045.00 | 1,016.53 | 1,026.00 | 00:00:00 | | 2013-08-29 | 1,447,900 | 1,028.00 | 1,029.00 | 1,006.00 | 1,019.00 | 00:00:00 | | 2013-08-30 | 1,811,800 | 1,021.00 | 1,026.50 | 1,007.00 | 1,008.00 | 00:00:00 | | 2013-09-02 | 1,234,300 | 1,010.00 | 1,034.00 | 1,008.00 | 1,018.00 | 00:00:00 | | 2013-09-03 | 2,195,700 | 1,023.00 | 1,051.00 | 1,019.00 | 1,043.00 | 00:00:00 | | 2013-09-04 | 1,188,900 | 1,045.00 | 1,045.00 | 1,026.00 | 1,030.00 | 00:00:00 | | 2013-09-05 | 857,800 | 1,028.00 | 1,036.00 | 1,016.71 | 1,033.00 | 00:00:00 | | 2013-09-06 | 2,265,100 | 1,046.00 | 1,072.73 | 1,045.00 | 1,070.00 | 00:00:00 | | 2013-09-09 | 1,400,100 | 1,089.00 | 1,089.00 | 1,058.00 | 1,059.00 | 00:00:00 | | 2013-09-10 | 1,224,400 | 1,067.00 | 1,074.28 | 1,057.00 | 1,057.00 | 00:00:00 | | 2013-09-11 | 1,203,200 | 1,059.00 | 1,073.00 | 1,051.00 | 1,073.00 | 00:00:00 | | 2013-09-12 | 876,700 | 1,076.00 | 1,080.00 | 1,065.00 | 1,068.00 | 00:00:00 | | 2013-09-13 | 828,800 | 1,062.00 | 1,068.00 | 1,058.00 | 1,063.00 | 00:00:00 | | 2013-09-16 | 878,900 | 1,075.00 | 1,083.00 | 1,067.00 | 1,071.00 | 00:00:00 | | 2013-09-17 | 1,125,700 | 1,071.00 | 1,074.00 | 1,058.00 | 1,058.00 | 00:00:00 | | 2013-09-18 | 1,141,800 | 1,057.00 | 1,059.00 | 1,035.00 | 1,043.00 | 00:00:00 | | 2013-09-19 | 1,436,300 | 1,054.00 | 1,081.00 | 1,054.00 | 1,080.00 | 00:00:00 | | 2013-09-20 | 2,174,900 | 1,078.00 | 1,090.19 | 1,075.00 | 1,075.00 | 00:00:00 | | 2013-09-23 | 989,400 | 1,073.00 | 1,086.00 | 1,047.00 | 1,049.00 | 00:00:00 | | 2013-09-24 | 1,063,400 | 1,050.00 | 1,068.00 | 1,050.00 | 1,065.00 | 00:00:00 | | 2013-09-25 | 882,000 | 1,061.00 | 1,068.00 | 1,044.00 | 1,053.00 | 00:00:00 | | 2013-09-26 | 838,800 | 1,063.00 | 1,075.00 | 1,055.00 | 1,061.00 | 00:00:00 | | 2013-09-27 | 796,400 | 1,060.00 | 1,064.00 | 1,036.50 | 1,046.00 | 00:00:00 | | 2013-09-30 | 1,224,600 | 1,032.00 | 1,042.00 | 1,019.66 | 1,024.00 | 00:00:00 | | 2013-10-01 | 1,275,900 | 1,027.00 | 1,034.00 | 1,014.00 | 1,031.00 | 00:00:00 | | 2013-10-02 | 1,172,700 | 1,024.00 | 1,025.00 | 1,006.00 | 1,011.00 | 00:00:00 | | 2013-10-03 | 1,373,600 | 1,009.00 | 1,013.00 | 1,000.00 | 1,002.00 | 00:00:00 | | 2013-10-04 | 1,885,000 | 1,002.00 | 1,008.00 | 995.50 | 1,001.00 | 00:00:00 | | 2013-10-07 | 1,080,500 | 1,001.00 | 1,007.00 | 997.00 | 1,002.00 | 00:00:00 | | 2013-10-08 | 1,410,600 | 999.00 | 999.50 | 980.50 | 980.50 | 00:00:00 | | 2013-10-09 | 1,689,800 | 977.00 | 986.64 | 961.50 | 975.50 | 00:00:00 | | 2013-10-10 | 1,340,100 | 980.00 | 988.00 | 971.50 | 983.00 | 00:00:00 | | 2013-10-11 | 1,149,400 | 988.00 | 1,002.00 | 982.50 | 997.00 | 00:00:00 | | 2013-10-14 | 1,002,700 | 997.50 | 1,006.00 | 992.00 | 1,000.00 | 00:00:00 | | 2013-10-15 | 1,646,400 | 1,004.00 | 1,008.00 | 986.09 | 987.00 | 00:00:00 | | 2013-10-16 | 1,177,900 | 984.00 | 1,005.00 | 979.00 | 1,001.00 | 00:00:00 | | 2013-10-17 | 1,812,200 | 996.50 | 1,001.00 | 978.00 | 981.50 | 00:00:00 | | 2013-10-18 | 2,451,700 | 983.50 | 996.09 | 974.82 | 989.00 | 00:00:00 | | 2013-10-21 | 2,043,400 | 990.00 | 992.00 | 986.50 | 990.00 | 00:00:00 | | 2013-10-22 | 1,329,800 | 987.00 | 990.46 | 978.00 | 980.00 | 00:00:00 | | 2013-10-23 | 1,125,100 | 979.00 | 980.50 | 970.50 | 973.00 | 00:00:00 | | 2013-10-24 | 2,331,900 | 979.00 | 979.50 | 956.00 | 959.00 | 00:00:00 | | 2013-10-25 | 1,371,000 | 955.50 | 988.47 | 955.50 | 978.50 | 00:00:00 | | 2013-10-28 | 1,512,900 | 978.00 | 978.00 | 956.50 | 957.00 | 00:00:00 | | 2013-10-29 | 2,487,900 | 957.00 | 959.00 | 930.50 | 936.00 | 00:00:00 | | 2013-10-30 | 2,102,500 | 940.00 | 955.47 | 939.44 | 947.00 | 00:00:00 | | 2013-10-31 | 2,496,700 | 950.00 | 952.50 | 938.00 | 942.50 | 00:00:00 | | 2013-11-01 | 2,616,100 | 945.00 | 956.16 | 943.00 | 944.00 | 00:00:00 | | 2013-11-04 | 1,368,800 | 946.00 | 952.05 | 944.50 | 949.00 | 00:00:00 | | 2013-11-05 | 1,448,100 | 951.50 | 952.00 | 933.76 | 941.50 | 00:00:00 | | 2013-11-06 | 1,535,000 | 946.50 | 950.00 | 932.00 | 932.00 | 00:00:00 | | 2013-11-07 | 1,843,000 | 928.00 | 940.00 | 914.00 | 917.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
