|
 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 | | 2016-02-25 | 8,546,000 | 153.00 | 160.10 | 147.00 | 147.80 | 00:00:00 | | 2016-02-26 | 7,944,800 | 150.90 | 165.40 | 150.90 | 163.60 | 00:00:00 | | 2016-02-29 | 7,166,400 | 158.80 | 169.70 | 156.59 | 169.00 | 00:00:00 | | 2016-03-01 | 7,534,000 | 168.80 | 175.70 | 167.80 | 171.40 | 00:00:00 | | 2016-03-02 | 8,204,600 | 173.70 | 179.80 | 171.50 | 178.30 | 00:00:00 | | 2016-03-03 | 13,293,900 | 181.00 | 196.84 | 178.55 | 194.20 | 00:00:00 | | 2016-03-04 | 14,019,900 | 196.50 | 218.50 | 195.30 | 216.80 | 00:00:00 | | 2016-03-07 | 19,091,600 | 219.20 | 242.55 | 206.91 | 222.60 | 00:00:00 | | 2016-03-08 | 13,395,300 | 222.50 | 224.10 | 202.00 | 206.00 | 00:00:00 | | 2016-03-09 | 10,875,500 | 204.20 | 216.00 | 201.00 | 213.30 | 00:00:00 | | 2016-03-10 | 10,644,600 | 212.60 | 218.60 | 199.00 | 200.90 | 00:00:00 | | 2016-03-11 | 7,712,600 | 205.50 | 212.30 | 202.00 | 206.10 | 00:00:00 | | 2016-03-14 | 14,047,800 | 206.70 | 219.80 | 204.20 | 216.10 | 00:00:00 | | 2016-03-15 | 14,974,400 | 209.00 | 209.29 | 188.30 | 192.10 | 00:00:00 | | 2016-03-16 | 10,634,000 | 193.70 | 207.90 | 193.10 | 207.20 | 00:00:00 | | 2016-03-17 | 12,216,200 | 211.00 | 219.43 | 205.70 | 216.50 | 00:00:00 | | 2016-03-18 | 15,185,100 | 216.10 | 225.80 | 213.40 | 225.80 | 00:00:00 | | 2016-03-21 | 8,886,700 | 219.50 | 227.20 | 210.00 | 222.60 | 00:00:00 | | 2016-03-22 | 4,681,500 | 222.50 | 226.20 | 218.70 | 224.00 | 00:00:00 | | 2016-03-23 | 6,420,700 | 223.10 | 224.40 | 210.70 | 211.10 | 00:00:00 | | 2016-03-24 | 7,581,800 | 208.70 | 209.63 | 196.10 | 199.30 | 00:00:00 | | 2016-03-25 | 0 | 199.30 | 199.30 | 199.30 | 199.30 | 00:00:00 | | 2016-03-28 | 0 | 199.30 | 199.30 | 199.30 | 199.30 | 00:00:00 | | 2016-03-29 | 6,123,100 | 199.90 | 202.20 | 190.80 | 193.20 | 00:00:00 | | 2016-03-30 | 6,937,700 | 195.70 | 204.69 | 195.11 | 200.70 | 00:00:00 | | 2016-03-31 | 5,881,600 | 197.80 | 200.40 | 192.30 | 196.90 | 00:00:00 | | 2016-04-01 | 7,677,100 | 194.90 | 202.20 | 189.00 | 193.90 | 00:00:00 | | 2016-04-04 | 7,195,500 | 192.00 | 194.10 | 186.70 | 191.30 | 00:00:00 | | 2016-04-05 | 6,172,400 | 187.30 | 193.10 | 184.90 | 190.80 | 00:00:00 | | 2016-04-06 | 7,379,300 | 192.80 | 199.90 | 190.10 | 196.10 | 00:00:00 | | 2016-04-07 | 6,667,100 | 198.00 | 205.10 | 191.70 | 193.40 | 00:00:00 | | 2016-04-08 | 8,197,100 | 193.00 | 200.30 | 184.90 | 196.60 | 00:00:00 | | 2016-04-11 | 6,003,300 | 197.10 | 200.63 | 193.56 | 196.00 | 00:00:00 | | 2016-04-12 | 8,363,200 | 196.00 | 202.30 | 193.30 | 202.30 | 00:00:00 | | 2016-04-13 | 14,518,800 | 206.20 | 225.50 | 205.15 | 225.50 | 00:00:00 | | 2016-04-14 | 8,946,700 | 222.70 | 229.40 | 217.90 | 225.70 | 00:00:00 | | 2016-04-15 | 8,678,800 | 225.00 | 228.90 | 209.60 | 213.10 | 00:00:00 | | 2016-04-18 | 7,582,200 | 201.10 | 214.00 | 199.00 | 213.30 | 00:00:00 | | 2016-04-19 | 9,085,000 | 216.00 | 230.60 | 215.14 | 224.00 | 00:00:00 | | 2016-04-20 | 8,717,500 | 221.70 | 235.90 | 216.30 | 235.40 | 00:00:00 | | 2016-04-21 | 15,074,000 | 239.80 | 249.00 | 237.17 | 240.50 | 00:00:00 | | 2016-04-22 | 8,005,100 | 238.50 | 242.80 | 234.40 | 242.30 | 00:00:00 | | 2016-04-25 | 6,324,800 | 240.00 | 249.90 | 238.33 | 243.00 | 00:00:00 | | 2016-04-26 | 4,585,200 | 244.00 | 248.30 | 239.50 | 242.80 | 00:00:00 | | 2016-04-27 | 8,365,100 | 244.00 | 256.94 | 243.20 | 251.30 | 00:00:00 | | 2016-04-28 | 14,659,000 | 253.20 | 284.70 | 253.20 | 281.40 | 00:00:00 | | 2016-04-29 | 9,669,400 | 276.50 | 290.40 | 269.80 | 279.70 | 00:00:00 | | 2016-05-02 | 0 | 279.70 | 279.70 | 279.70 | 279.70 | 00:00:00 | | 2016-05-03 | 12,981,200 | 274.10 | 276.56 | 245.16 | 247.20 | 00:00:00 | | 2016-05-04 | 11,004,500 | 246.90 | 260.00 | 238.70 | 242.30 | 00:00:00 | | 2016-05-05 | 6,563,100 | 245.70 | 262.00 | 245.70 | 257.00 | 00:00:00 | | 2016-05-06 | 8,596,600 | 253.70 | 253.70 | 236.20 | 245.20 | 00:00:00 | | 2016-05-09 | 8,709,100 | 252.10 | 258.80 | 231.50 | 232.00 | 00:00:00 | | 2016-05-10 | 6,552,900 | 236.10 | 242.80 | 232.10 | 238.50 | 00:00:00 | | 2016-05-11 | 7,305,700 | 239.60 | 250.60 | 231.50 | 250.00 | 00:00:00 | | 2016-05-12 | 9,001,100 | 250.30 | 263.70 | 243.60 | 251.00 | 00:00:00 | | 2016-05-13 | 6,827,000 | 248.40 | 260.80 | 243.90 | 248.50 | 00:00:00 | | 2016-05-16 | 5,340,400 | 256.20 | 262.80 | 250.50 | 260.90 | 00:00:00 | | 2016-05-17 | 6,898,300 | 264.00 | 270.00 | 256.40 | 263.70 | 00:00:00 | | 2016-05-18 | 5,253,500 | 262.60 | 266.10 | 257.50 | 261.00 | 00:00:00 | | 2016-05-19 | 8,191,700 | 257.00 | 258.20 | 237.50 | 242.20 | 00:00:00 | | 2016-05-20 | 7,071,000 | 247.50 | 254.16 | 242.90 | 247.00 | 00:00:00 | | 2016-05-23 | 6,715,200 | 246.50 | 246.80 | 239.34 | 242.00 | 00:00:00 | | 2016-05-24 | 5,404,700 | 239.70 | 246.50 | 237.10 | 242.00 | 00:00:00 | | 2016-05-25 | 5,291,600 | 246.00 | 249.90 | 243.90 | 247.20 | 00:00:00 | | 2016-05-26 | 6,702,800 | 250.00 | 256.01 | 241.40 | 242.20 | 00:00:00 | | 2016-05-27 | 4,607,600 | 240.30 | 242.85 | 235.04 | 238.20 | 00:00:00 | | 2016-05-30 | 0 | 238.20 | 238.20 | 238.20 | 238.20 | 00:00:00 | | 2016-05-31 | 6,271,200 | 238.30 | 242.40 | 229.30 | 230.50 | 00:00:00 | | 2016-06-01 | 6,392,700 | 228.50 | 232.66 | 224.80 | 230.90 | 00:00:00 | | 2016-06-02 | 10,450,100 | 232.20 | 239.80 | 226.69 | 230.70 | 00:00:00 | | 2016-06-03 | 5,367,300 | 233.20 | 241.20 | 232.80 | 236.30 | 00:00:00 | | 2016-06-06 | 4,174,000 | 237.20 | 245.00 | 237.00 | 241.80 | 00:00:00 | | 2016-06-07 | 6,027,100 | 242.70 | 255.70 | 242.70 | 253.00 | 00:00:00 | | 2016-06-08 | 7,366,900 | 252.10 | 261.00 | 247.60 | 257.40 | 00:00:00 | | 2016-06-09 | 5,570,200 | 258.70 | 262.05 | 249.70 | 252.80 | 00:00:00 | | 2016-06-10 | 5,567,200 | 249.50 | 251.00 | 242.30 | 245.00 | 00:00:00 | | 2016-06-13 | 4,391,700 | 237.90 | 246.60 | 237.10 | 243.10 | 00:00:00 | | 2016-06-14 | 5,658,800 | 239.10 | 244.46 | 235.80 | 236.10 | 00:00:00 | | 2016-06-15 | 4,992,200 | 238.90 | 245.60 | 235.90 | 243.00 | 00:00:00 | | 2016-06-16 | 7,944,300 | 238.60 | 239.10 | 228.86 | 230.60 | 00:00:00 | | 2016-06-17 | 7,306,100 | 232.90 | 244.20 | 231.10 | 244.00 | 00:00:00 | | 2016-06-20 | 5,684,900 | 252.20 | 260.90 | 250.30 | 254.10 | 00:00:00 | | 2016-06-21 | 3,680,500 | 252.30 | 254.80 | 248.00 | 253.60 | 00:00:00 | | 2016-06-22 | 5,108,000 | 257.00 | 260.80 | 251.40 | 254.20 | 00:00:00 | | 2016-06-23 | 7,226,400 | 252.70 | 268.20 | 250.20 | 267.90 | 00:00:00 | | 2016-06-24 | 12,053,200 | 225.00 | 258.70 | 220.00 | 245.20 | 00:00:00 | | 2016-06-27 | 7,980,800 | 243.30 | 250.92 | 229.80 | 230.50 | 00:00:00 | | 2016-06-28 | 5,230,200 | 239.00 | 244.60 | 235.00 | 238.70 | 00:00:00 | | 2016-06-29 | 6,458,700 | 242.20 | 252.90 | 242.20 | 252.90 | 00:00:00 | | 2016-06-30 | 10,910,000 | 253.20 | 274.30 | 246.72 | 262.20 | 00:00:00 | | 2016-07-01 | 5,489,000 | 262.80 | 264.82 | 255.44 | 262.90 | 00:00:00 | | 2016-07-04 | 3,059,900 | 264.80 | 270.16 | 256.72 | 257.60 | 00:00:00 | | 2016-07-05 | 5,909,000 | 255.70 | 257.00 | 239.60 | 240.60 | 00:00:00 | | 2016-07-06 | 33,294,500 | 224.00 | 224.36 | 201.50 | 210.50 | 00:00:00 | | 2016-07-07 | 12,955,800 | 214.10 | 220.90 | 210.51 | 215.20 | 00:00:00 | | 2016-07-08 | 8,119,100 | 216.20 | 221.18 | 210.90 | 219.40 | 00:00:00 | | 2016-07-11 | 6,370,500 | 222.00 | 223.90 | 211.10 | 220.00 | 00:00:00 | | 2016-07-12 | 6,011,300 | 219.10 | 231.20 | 217.16 | 226.80 | 00:00:00 | | 2016-07-13 | 6,613,800 | 228.00 | 236.94 | 223.70 | 225.00 | 00:00:00 | | 2016-07-14 | 4,523,200 | 226.10 | 233.70 | 226.10 | 228.60 | 00:00:00 | | 2016-07-15 | 4,431,100 | 226.50 | 229.20 | 223.40 | 227.90 | 00:00:00 | | 2016-07-18 | 2,801,100 | 227.00 | 230.91 | 221.80 | 224.30 | 00:00:00 | | 2016-07-19 | 5,102,500 | 224.70 | 229.10 | 215.30 | 216.70 | 00:00:00 | | 2016-07-20 | 7,026,900 | 218.00 | 219.32 | 204.10 | 212.30 | 00:00:00 | | 2016-07-21 | 4,790,000 | 213.40 | 220.41 | 213.40 | 218.10 | 00:00:00 | | 2016-07-22 | 4,237,000 | 216.00 | 216.98 | 209.60 | 212.10 | 00:00:00 | | 2016-07-25 | 6,377,600 | 211.10 | 213.80 | 200.20 | 200.60 | 00:00:00 | | 2016-07-26 | 9,044,100 | 201.30 | 202.50 | 192.80 | 198.90 | 00:00:00 | | 2016-07-27 | 9,583,400 | 205.00 | 212.37 | 193.20 | 204.80 | 00:00:00 | | 2016-07-28 | 9,417,500 | 202.40 | 202.40 | 193.49 | 194.80 | 00:00:00 | | 2016-07-29 | 6,105,200 | 194.30 | 198.90 | 190.90 | 197.70 | 00:00:00 | | 2016-08-01 | 11,434,800 | 204.70 | 204.70 | 186.10 | 186.10 | 00:00:00 | | 2016-08-02 | 8,946,200 | 185.00 | 190.60 | 181.10 | 183.90 | 00:00:00 | | 2016-08-03 | 9,280,600 | 184.70 | 188.70 | 181.50 | 185.50 | 00:00:00 | | 2016-08-04 | 7,868,200 | 188.30 | 197.49 | 185.32 | 196.60 | 00:00:00 | | 2016-08-05 | 9,384,200 | 196.90 | 209.00 | 185.65 | 203.10 | 00:00:00 | | 2016-08-08 | 6,868,600 | 205.00 | 211.70 | 195.10 | 210.50 | 00:00:00 | | 2016-08-09 | 10,914,300 | 209.50 | 226.10 | 209.15 | 220.20 | 00:00:00 | | 2016-08-10 | 6,367,200 | 219.30 | 220.80 | 212.06 | 215.50 | 00:00:00 | | 2016-08-11 | 6,373,900 | 216.70 | 221.80 | 208.20 | 221.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
