|
 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 | | 2002-10-11 | 0 | 94.94 | 95.94 | 94.14 | 94.94 | 00:00:00 | | 2002-10-14 | 0 | 94.94 | 94.94 | 93.95 | 94.94 | 00:00:00 | | 2002-10-15 | 0 | 94.94 | 95.94 | 93.95 | 94.94 | 00:00:00 | | 2002-10-16 | 0 | 94.94 | 95.69 | 93.95 | 94.94 | 00:00:00 | | 2002-10-17 | 0 | 94.94 | 95.94 | 94.44 | 94.94 | 00:00:00 | | 2002-10-18 | 0 | 96.44 | 96.94 | 93.95 | 96.44 | 00:00:00 | | 2002-10-21 | 0 | 95.94 | 97.55 | 94.94 | 95.94 | 00:00:00 | | 2002-10-22 | 0 | 95.94 | 95.94 | 94.94 | 95.94 | 00:00:00 | | 2002-10-23 | 0 | 93.95 | 94.42 | 92.95 | 93.95 | 00:00:00 | | 2002-10-24 | 0 | 93.45 | 94.69 | 92.70 | 93.45 | 00:00:00 | | 2002-10-25 | 0 | 92.95 | 94.19 | 92.20 | 92.95 | 00:00:00 | | 2002-10-28 | 0 | 93.45 | 93.95 | 91.95 | 93.45 | 00:00:00 | | 2002-10-29 | 0 | 93.45 | 94.16 | 91.95 | 93.45 | 00:00:00 | | 2002-10-30 | 0 | 88.95 | 92.20 | 87.95 | 88.95 | 00:00:00 | | 2002-10-31 | 0 | 90.45 | 90.95 | 88.20 | 90.45 | 00:00:00 | | 2002-11-01 | 0 | 90.45 | 90.95 | 89.95 | 90.45 | 00:00:00 | | 2002-11-04 | 0 | 90.95 | 91.95 | 89.95 | 90.95 | 00:00:00 | | 2002-11-05 | 0 | 90.95 | 91.70 | 90.20 | 90.95 | 00:00:00 | | 2002-11-06 | 0 | 91.45 | 92.70 | 89.95 | 91.45 | 00:00:00 | | 2002-11-07 | 1,540,800 | 91.95 | 92.70 | 89.95 | 91.95 | 00:00:00 | | 2002-11-08 | 0 | 91.95 | 92.60 | 90.95 | 91.95 | 00:00:00 | | 2002-11-11 | 0 | 90.95 | 92.43 | 89.95 | 90.95 | 00:00:00 | | 2002-11-12 | 0 | 90.45 | 91.60 | 89.95 | 90.45 | 00:00:00 | | 2002-11-13 | 0 | 89.45 | 90.45 | 87.95 | 89.45 | 00:00:00 | | 2002-11-14 | 0 | 87.45 | 88.45 | 86.95 | 87.45 | 00:00:00 | | 2002-11-15 | 0 | 87.45 | 87.69 | 86.95 | 87.45 | 00:00:00 | | 2002-11-18 | 0 | 85.95 | 87.95 | 84.95 | 85.95 | 00:00:00 | | 2002-11-19 | 0 | 84.95 | 86.95 | 83.95 | 84.95 | 00:00:00 | | 2002-11-20 | 0 | 85.95 | 86.95 | 84.95 | 85.95 | 00:00:00 | | 2002-11-21 | 0 | 86.45 | 86.95 | 85.95 | 86.45 | 00:00:00 | | 2002-11-22 | 0 | 87.45 | 87.95 | 85.90 | 87.45 | 00:00:00 | | 2002-11-25 | 0 | 87.45 | 87.95 | 86.95 | 87.45 | 00:00:00 | | 2002-11-26 | 0 | 87.95 | 90.95 | 87.41 | 87.95 | 00:00:00 | | 2002-11-27 | 0 | 86.95 | 87.70 | 85.95 | 86.95 | 00:00:00 | | 2002-11-28 | 0 | 86.45 | 86.95 | 86.07 | 86.45 | 00:00:00 | | 2002-11-29 | 0 | 86.45 | 86.83 | 85.95 | 86.45 | 00:00:00 | | 2002-12-02 | 0 | 86.45 | 86.95 | 85.95 | 86.45 | 00:00:00 | | 2002-12-03 | 0 | 86.45 | 86.95 | 85.95 | 86.45 | 00:00:00 | | 2002-12-04 | 0 | 92.95 | 93.95 | 87.95 | 92.95 | 00:00:00 | | 2002-12-05 | 0 | 93.95 | 95.57 | 92.95 | 93.95 | 00:00:00 | | 2002-12-06 | 0 | 92.95 | 93.45 | 91.95 | 92.95 | 00:00:00 | | 2002-12-09 | 0 | 92.95 | 93.45 | 91.95 | 92.95 | 00:00:00 | | 2002-12-10 | 0 | 92.45 | 92.70 | 91.95 | 92.45 | 00:00:00 | | 2002-12-11 | 0 | 92.45 | 92.60 | 90.95 | 92.45 | 00:00:00 | | 2002-12-12 | 0 | 92.95 | 93.95 | 91.95 | 92.95 | 00:00:00 | | 2002-12-13 | 0 | 93.45 | 93.95 | 92.20 | 93.45 | 00:00:00 | | 2002-12-16 | 0 | 93.45 | 93.95 | 93.20 | 93.45 | 00:00:00 | | 2002-12-17 | 0 | 96.44 | 97.94 | 93.20 | 96.44 | 00:00:00 | | 2002-12-18 | 0 | 95.94 | 97.94 | 94.94 | 95.94 | 00:00:00 | | 2002-12-19 | 0 | 95.94 | 96.44 | 95.44 | 95.94 | 00:00:00 | | 2002-12-20 | 0 | 97.94 | 98.94 | 90.05 | 97.94 | 00:00:00 | | 2002-12-23 | 0 | 97.94 | 98.94 | 97.19 | 97.94 | 00:00:00 | | 2002-12-24 | 24,700 | 97.94 | 97.94 | 97.84 | 97.94 | 00:00:00 | | 2002-12-25 | 0 | 97.94 | 97.94 | 97.94 | 97.94 | 00:00:00 | | 2002-12-26 | 0 | 97.94 | 97.94 | 97.94 | 97.94 | 00:00:00 | | 2002-12-27 | 0 | 97.94 | 98.94 | 97.46 | 97.94 | 00:00:00 | | 2002-12-30 | 0 | 98.94 | 99.69 | 97.94 | 98.94 | 00:00:00 | | 2002-12-31 | 0 | 98.94 | 99.94 | 98.19 | 98.94 | 00:00:00 | | 2003-01-01 | 0 | 98.35 | 98.35 | 98.35 | 98.35 | 00:00:00 | | 2003-01-02 | 288,100 | 100.00 | 100.00 | 99.00 | 99.26 | 00:00:00 | | 2003-01-03 | 137,400 | 99.75 | 100.00 | 99.00 | 99.00 | 00:00:00 | | 2003-01-06 | 196,800 | 100.00 | 100.00 | 99.00 | 99.75 | 00:00:00 | | 2003-01-07 | 280,800 | 99.12 | 100.00 | 96.37 | 98.25 | 00:00:00 | | 2003-01-08 | 2,352,100 | 96.00 | 98.25 | 96.00 | 96.50 | 00:00:00 | | 2003-01-09 | 1,991,900 | 98.50 | 98.50 | 95.00 | 95.00 | 00:00:00 | | 2003-01-10 | 5,500 | 94.78 | 96.55 | 94.37 | 94.37 | 00:00:00 | | 2003-01-13 | 457,100 | 94.78 | 95.50 | 93.00 | 94.00 | 00:00:00 | | 2003-01-14 | 2,223,800 | 94.00 | 95.00 | 94.00 | 94.00 | 00:00:00 | | 2003-01-15 | 58,200 | 94.50 | 96.00 | 94.00 | 95.00 | 00:00:00 | | 2003-01-16 | 928,500 | 94.00 | 94.00 | 92.00 | 93.50 | 00:00:00 | | 2003-01-17 | 233,300 | 93.50 | 94.00 | 91.98 | 91.98 | 00:00:00 | | 2003-01-20 | 492,500 | 94.00 | 94.00 | 91.37 | 92.00 | 00:00:00 | | 2003-01-21 | 785,500 | 91.45 | 93.25 | 89.50 | 90.00 | 00:00:00 | | 2003-01-22 | 220,100 | 90.22 | 90.78 | 87.94 | 90.00 | 00:00:00 | | 2003-01-23 | 296,900 | 90.50 | 90.50 | 89.00 | 89.00 | 00:00:00 | | 2003-01-24 | 159,000 | 89.74 | 90.61 | 89.00 | 90.61 | 00:00:00 | | 2003-01-27 | 276,500 | 89.70 | 89.70 | 88.00 | 88.00 | 00:00:00 | | 2003-01-28 | 137,800 | 87.25 | 88.75 | 87.00 | 87.70 | 00:00:00 | | 2003-01-29 | 1,567,500 | 87.00 | 87.00 | 83.00 | 83.00 | 00:00:00 | | 2003-01-30 | 4,298,600 | 84.00 | 88.00 | 84.00 | 86.00 | 00:00:00 | | 2003-01-31 | 581,600 | 86.74 | 86.75 | 85.00 | 86.00 | 00:00:00 | | 2003-02-03 | 1,259,300 | 86.48 | 87.00 | 85.00 | 85.00 | 00:00:00 | | 2003-02-04 | 131,800 | 85.74 | 85.85 | 85.00 | 85.00 | 00:00:00 | | 2003-02-05 | 601,600 | 85.50 | 85.85 | 84.00 | 84.00 | 00:00:00 | | 2003-02-06 | 335,700 | 85.63 | 85.63 | 81.00 | 81.00 | 00:00:00 | | 2003-02-07 | 2,011,500 | 82.37 | 84.78 | 82.00 | 83.00 | 00:00:00 | | 2003-02-10 | 372,000 | 84.22 | 84.63 | 82.37 | 83.50 | 00:00:00 | | 2003-02-11 | 62,100 | 84.22 | 85.00 | 82.37 | 84.48 | 00:00:00 | | 2003-02-12 | 7,281,200 | 84.00 | 86.00 | 83.00 | 85.50 | 00:00:00 | | 2003-02-13 | 2,086,400 | 87.00 | 89.00 | 86.70 | 88.00 | 00:00:00 | | 2003-02-14 | 199,600 | 87.00 | 88.00 | 86.25 | 87.00 | 00:00:00 | | 2003-02-17 | 201,500 | 86.00 | 89.00 | 86.00 | 89.00 | 00:00:00 | | 2003-02-18 | 182,200 | 88.09 | 88.09 | 86.30 | 88.00 | 00:00:00 | | 2003-02-19 | 613,400 | 86.35 | 87.00 | 84.00 | 85.50 | 00:00:00 | | 2003-02-20 | 119,300 | 86.50 | 86.50 | 84.00 | 85.50 | 00:00:00 | | 2003-02-21 | 1,220,800 | 85.00 | 86.63 | 85.00 | 85.00 | 00:00:00 | | 2003-02-24 | 467,900 | 84.37 | 86.78 | 84.37 | 85.95 | 00:00:00 | | 2003-02-25 | 490,300 | 85.95 | 86.78 | 84.00 | 84.00 | 00:00:00 | | 2003-02-26 | 672,200 | 86.63 | 86.75 | 85.23 | 85.23 | 00:00:00 | | 2003-02-27 | 4,800 | 85.00 | 85.50 | 85.00 | 85.50 | 00:00:00 | | 2003-02-28 | 708,900 | 86.00 | 86.48 | 85.00 | 85.00 | 00:00:00 | | 2003-03-03 | 465,700 | 85.25 | 86.00 | 84.00 | 85.48 | 00:00:00 | | 2003-03-04 | 986,200 | 85.00 | 87.00 | 85.00 | 86.00 | 00:00:00 | | 2003-03-05 | 451,300 | 86.00 | 86.00 | 85.00 | 85.00 | 00:00:00 | | 2003-03-06 | 466,100 | 85.48 | 85.48 | 84.00 | 84.46 | 00:00:00 | | 2003-03-07 | 619,100 | 84.52 | 86.48 | 84.00 | 85.30 | 00:00:00 | | 2003-03-10 | 410,100 | 87.00 | 87.00 | 79.96 | 82.00 | 00:00:00 | | 2003-03-11 | 170,300 | 80.00 | 82.00 | 80.00 | 80.00 | 00:00:00 | | 2003-03-12 | 529,000 | 81.48 | 81.48 | 79.84 | 80.00 | 00:00:00 | | 2003-03-13 | 139,000 | 80.96 | 80.96 | 78.00 | 80.63 | 00:00:00 | | 2003-03-14 | 664,500 | 78.00 | 81.00 | 78.00 | 80.00 | 00:00:00 | | 2003-03-17 | 3,700 | 78.00 | 79.48 | 78.00 | 79.48 | 00:00:00 | | 2003-03-18 | 948,300 | 79.45 | 81.00 | 78.00 | 78.00 | 00:00:00 | | 2003-03-19 | 610,900 | 79.75 | 80.00 | 78.00 | 78.00 | 00:00:00 | | 2003-03-20 | 261,800 | 79.50 | 79.70 | 78.00 | 79.00 | 00:00:00 | | 2003-03-21 | 1,471,900 | 80.00 | 80.00 | 77.00 | 78.00 | 00:00:00 | | 2003-03-24 | 1,485,400 | 76.38 | 77.25 | 75.00 | 76.15 | 00:00:00 | | 2003-03-25 | 206,600 | 75.00 | 77.00 | 75.00 | 75.50 | 00:00:00 | | 2003-03-26 | 826,900 | 75.00 | 76.50 | 73.00 | 74.50 | 00:00:00 | | 2003-03-27 | 181,900 | 74.50 | 76.00 | 73.00 | 74.45 | 00:00:00 | | 2003-03-28 | 263,800 | 74.75 | 77.00 | 73.25 | 77.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
