|
 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 | | 2017-01-26 | 6,719,000 | 297.10 | 308.40 | 296.40 | 301.00 | 00:00:00 | | 2017-01-27 | 6,195,800 | 301.70 | 301.94 | 294.20 | 300.00 | 00:00:00 | | 2017-01-30 | 5,136,100 | 299.10 | 299.10 | 290.55 | 292.00 | 00:00:00 | | 2017-01-31 | 6,915,100 | 290.20 | 295.66 | 289.40 | 294.30 | 00:00:00 | | 2017-02-01 | 6,564,600 | 294.90 | 304.02 | 294.90 | 299.40 | 00:00:00 | | 2017-02-02 | 6,864,300 | 300.10 | 301.50 | 295.10 | 296.50 | 00:00:00 | | 2017-02-03 | 7,066,900 | 298.00 | 305.70 | 295.70 | 305.40 | 00:00:00 | | 2017-02-06 | 5,635,300 | 306.30 | 308.98 | 301.40 | 305.50 | 00:00:00 | | 2017-02-07 | 6,954,600 | 303.20 | 306.80 | 294.30 | 295.30 | 00:00:00 | | 2017-02-08 | 16,201,200 | 292.00 | 294.98 | 275.00 | 279.30 | 00:00:00 | | 2017-02-09 | 7,706,300 | 283.90 | 286.40 | 277.00 | 282.50 | 00:00:00 | | 2017-02-10 | 8,237,400 | 285.00 | 286.65 | 280.70 | 281.50 | 00:00:00 | | 2017-02-13 | 9,107,000 | 281.40 | 283.03 | 277.00 | 279.60 | 00:00:00 | | 2017-02-14 | 6,811,200 | 278.60 | 281.06 | 272.40 | 274.10 | 00:00:00 | | 2017-02-15 | 8,160,300 | 274.30 | 276.90 | 268.08 | 268.10 | 00:00:00 | | 2017-02-16 | 5,986,100 | 267.80 | 270.20 | 262.10 | 262.50 | 00:00:00 | | 2017-02-17 | 7,349,100 | 263.80 | 265.79 | 257.40 | 259.30 | 00:00:00 | | 2017-02-20 | 8,269,800 | 267.10 | 270.80 | 266.07 | 269.00 | 00:00:00 | | 2017-02-21 | 10,637,300 | 271.90 | 280.40 | 269.30 | 277.40 | 00:00:00 | | 2017-02-22 | 6,074,300 | 277.40 | 280.40 | 272.00 | 272.60 | 00:00:00 | | 2017-02-23 | 8,683,500 | 274.40 | 277.70 | 271.50 | 273.50 | 00:00:00 | | 2017-02-24 | 7,707,300 | 273.00 | 273.72 | 262.90 | 265.10 | 00:00:00 | | 2017-02-27 | 6,158,500 | 270.60 | 271.70 | 263.22 | 269.60 | 00:00:00 | | 2017-02-28 | 5,669,300 | 271.30 | 275.90 | 267.40 | 268.40 | 00:00:00 | | 2017-03-01 | 5,371,500 | 270.50 | 274.50 | 267.60 | 272.20 | 00:00:00 | | 2017-03-02 | 5,681,400 | 271.90 | 274.80 | 270.20 | 271.50 | 00:00:00 | | 2017-03-03 | 4,324,900 | 269.30 | 271.30 | 266.70 | 270.70 | 00:00:00 | | 2017-03-06 | 4,896,000 | 268.00 | 268.90 | 260.90 | 263.70 | 00:00:00 | | 2017-03-07 | 6,037,900 | 265.70 | 269.30 | 263.10 | 266.50 | 00:00:00 | | 2017-03-08 | 3,744,100 | 266.50 | 267.80 | 261.70 | 262.50 | 00:00:00 | | 2017-03-09 | 17,685,300 | 258.00 | 258.10 | 242.90 | 243.20 | 00:00:00 | | 2017-03-10 | 9,176,000 | 245.50 | 258.14 | 245.28 | 251.20 | 00:00:00 | | 2017-03-13 | 5,261,400 | 251.00 | 253.20 | 248.35 | 249.90 | 00:00:00 | | 2017-03-14 | 11,995,200 | 251.40 | 252.28 | 233.40 | 234.30 | 00:00:00 | | 2017-03-15 | 12,184,100 | 239.40 | 243.72 | 234.90 | 234.90 | 00:00:00 | | 2017-03-16 | 7,846,500 | 239.00 | 247.36 | 236.87 | 237.30 | 00:00:00 | | 2017-03-17 | 37,713,000 | 210.00 | 215.00 | 199.20 | 202.30 | 00:00:00 | | 2017-03-20 | 20,957,200 | 202.00 | 202.00 | 192.05 | 197.50 | 00:00:00 | | 2017-03-21 | 11,725,300 | 202.00 | 205.76 | 201.00 | 203.70 | 00:00:00 | | 2017-03-22 | 9,215,000 | 201.50 | 203.10 | 197.50 | 201.80 | 00:00:00 | | 2017-03-23 | 9,748,700 | 201.00 | 210.00 | 198.60 | 208.20 | 00:00:00 | | 2017-03-24 | 5,915,900 | 208.00 | 208.40 | 205.50 | 207.20 | 00:00:00 | | 2017-03-27 | 4,575,700 | 209.00 | 209.00 | 205.30 | 206.00 | 00:00:00 | | 2017-03-28 | 5,534,600 | 207.40 | 214.40 | 205.30 | 213.90 | 00:00:00 | | 2017-03-29 | 8,703,600 | 215.00 | 221.10 | 213.83 | 220.00 | 00:00:00 | | 2017-03-30 | 12,832,700 | 210.50 | 241.50 | 210.50 | 237.00 | 00:00:00 | | 2017-03-31 | 9,774,700 | 237.50 | 241.92 | 227.90 | 234.00 | 00:00:00 | | 2017-04-03 | 5,358,700 | 200.22 | 204.48 | 194.00 | 194.17 | 00:00:00 | | 2017-04-04 | 4,623,100 | 193.41 | 196.73 | 192.64 | 194.51 | 00:00:00 | | 2017-04-05 | 9,333,600 | 198.94 | 203.88 | 193.78 | 197.41 | 00:00:00 | | 2017-04-06 | 13,030,100 | 200.00 | 213.28 | 195.50 | 212.20 | 00:00:00 | | 2017-04-07 | 12,510,400 | 214.30 | 229.40 | 207.35 | 226.00 | 00:00:00 | | 2017-04-10 | 17,448,400 | 226.10 | 243.00 | 222.18 | 238.90 | 00:00:00 | | 2017-04-11 | 12,826,500 | 241.00 | 241.00 | 227.00 | 229.10 | 00:00:00 | | 2017-04-12 | 10,129,500 | 231.40 | 236.00 | 228.92 | 232.90 | 00:00:00 | | 2017-04-13 | 10,258,000 | 233.00 | 234.40 | 226.30 | 228.50 | 00:00:00 | | 2017-04-17 | 0 | 228.50 | 228.50 | 228.50 | 228.50 | 00:00:00 | | 2017-04-18 | 9,545,600 | 226.40 | 229.40 | 216.80 | 218.00 | 00:00:00 | | 2017-04-19 | 16,852,300 | 216.10 | 222.42 | 207.20 | 208.30 | 00:00:00 | | 2017-04-20 | 12,912,600 | 202.80 | 208.60 | 202.80 | 205.30 | 00:00:00 | | 2017-04-21 | 12,283,900 | 205.90 | 221.40 | 198.30 | 206.80 | 00:00:00 | | 2017-04-24 | 7,823,200 | 210.20 | 214.90 | 206.60 | 211.90 | 00:00:00 | | 2017-04-25 | 7,919,300 | 211.00 | 218.10 | 208.40 | 217.00 | 00:00:00 | | 2017-04-26 | 10,959,300 | 219.00 | 220.50 | 208.58 | 214.20 | 00:00:00 | | 2017-04-27 | 8,443,700 | 212.40 | 213.60 | 203.60 | 206.60 | 00:00:00 | | 2017-04-28 | 8,506,700 | 208.10 | 211.70 | 207.00 | 209.90 | 00:00:00 | | 2017-05-02 | 9,697,800 | 210.20 | 210.79 | 202.30 | 204.60 | 00:00:00 | | 2017-05-03 | 10,016,600 | 202.80 | 206.30 | 201.00 | 203.90 | 00:00:00 | | 2017-05-04 | 8,111,300 | 205.10 | 208.80 | 198.90 | 199.90 | 00:00:00 | | 2017-05-05 | 12,307,000 | 195.10 | 204.87 | 192.30 | 203.80 | 00:00:00 | | 2017-05-08 | 6,243,700 | 205.00 | 206.97 | 198.50 | 199.80 | 00:00:00 | | 2017-05-09 | 6,363,800 | 202.10 | 203.91 | 198.00 | 199.40 | 00:00:00 | | 2017-05-10 | 7,260,600 | 198.80 | 205.40 | 197.40 | 204.40 | 00:00:00 | | 2017-05-11 | 9,886,000 | 205.40 | 209.90 | 203.30 | 204.50 | 00:00:00 | | 2017-05-12 | 8,694,600 | 204.70 | 206.80 | 193.20 | 195.10 | 00:00:00 | | 2017-05-15 | 11,125,200 | 199.60 | 207.16 | 195.00 | 201.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
