|
 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 | | 2003-03-28 | 263,800 | 74.75 | 77.00 | 73.25 | 77.00 | 00:00:00 | | 2003-03-31 | 1,579,700 | 75.62 | 77.00 | 75.25 | 76.00 | 00:00:00 | | 2003-04-01 | 1,127,400 | 76.60 | 77.00 | 75.00 | 77.00 | 00:00:00 | | 2003-04-02 | 3,301,300 | 76.00 | 76.00 | 71.00 | 71.00 | 00:00:00 | | 2003-04-03 | 7,151,500 | 72.00 | 72.14 | 69.86 | 71.00 | 00:00:00 | | 2003-04-04 | 1,133,900 | 73.00 | 73.00 | 70.00 | 70.00 | 00:00:00 | | 2003-04-07 | 4,076,100 | 70.55 | 73.00 | 68.00 | 68.00 | 00:00:00 | | 2003-04-08 | 2,545,900 | 69.70 | 69.70 | 66.00 | 67.00 | 00:00:00 | | 2003-04-09 | 1,923,700 | 66.00 | 71.00 | 66.00 | 70.00 | 00:00:00 | | 2003-04-10 | 159,800 | 71.00 | 71.00 | 68.37 | 68.85 | 00:00:00 | | 2003-04-11 | 2,439,200 | 71.00 | 71.00 | 69.00 | 70.75 | 00:00:00 | | 2003-04-14 | 1,443,300 | 69.50 | 73.00 | 69.50 | 71.16 | 00:00:00 | | 2003-04-15 | 1,217,700 | 72.75 | 74.50 | 71.37 | 72.50 | 00:00:00 | | 2003-04-16 | 936,300 | 74.00 | 75.00 | 72.00 | 73.43 | 00:00:00 | | 2003-04-17 | 176,900 | 72.48 | 74.63 | 72.22 | 73.43 | 00:00:00 | | 2003-04-18 | 0 | 73.43 | 73.43 | 73.43 | 73.43 | 00:00:00 | | 2003-04-21 | 0 | 73.43 | 73.43 | 73.43 | 73.43 | 00:00:00 | | 2003-04-22 | 488,800 | 74.85 | 75.75 | 73.00 | 73.97 | 00:00:00 | | 2003-04-23 | 462,100 | 75.00 | 75.00 | 72.85 | 74.70 | 00:00:00 | | 2003-04-24 | 1,108,300 | 73.00 | 74.00 | 72.00 | 73.00 | 00:00:00 | | 2003-04-25 | 1,036,900 | 72.00 | 72.00 | 70.25 | 71.00 | 00:00:00 | | 2003-04-28 | 424,000 | 71.00 | 71.00 | 70.00 | 71.00 | 00:00:00 | | 2003-04-29 | 45,600 | 70.07 | 71.00 | 70.07 | 71.00 | 00:00:00 | | 2003-04-30 | 952,300 | 70.18 | 70.18 | 69.00 | 70.00 | 00:00:00 | | 2003-05-01 | 494,700 | 70.00 | 70.00 | 68.00 | 68.93 | 00:00:00 | | 2003-05-02 | 176,900 | 69.18 | 71.00 | 69.00 | 69.75 | 00:00:00 | | 2003-05-05 | 0 | 69.75 | 69.75 | 69.75 | 69.75 | 00:00:00 | | 2003-05-06 | 1,428,700 | 71.00 | 71.00 | 69.00 | 69.88 | 00:00:00 | | 2003-05-07 | 1,102,300 | 70.50 | 72.00 | 70.00 | 71.00 | 00:00:00 | | 2003-05-08 | 3,675,500 | 75.00 | 76.00 | 73.00 | 74.00 | 00:00:00 | | 2003-05-09 | 1,074,500 | 74.00 | 74.00 | 69.75 | 70.00 | 00:00:00 | | 2003-05-12 | 1,822,500 | 74.00 | 76.00 | 73.00 | 75.50 | 00:00:00 | | 2003-05-13 | 679,800 | 76.00 | 76.00 | 74.00 | 74.00 | 00:00:00 | | 2003-05-14 | 661,700 | 74.37 | 75.50 | 73.00 | 74.00 | 00:00:00 | | 2003-05-15 | 3,551,300 | 74.50 | 74.50 | 72.00 | 73.75 | 00:00:00 | | 2003-05-16 | 298,600 | 73.45 | 73.75 | 72.00 | 72.00 | 00:00:00 | | 2003-05-19 | 332,200 | 73.50 | 73.50 | 70.00 | 71.46 | 00:00:00 | | 2003-05-20 | 1,532,800 | 70.00 | 72.25 | 70.00 | 70.03 | 00:00:00 | | 2003-05-21 | 173,100 | 69.15 | 70.00 | 68.00 | 69.75 | 00:00:00 | | 2003-05-22 | 203,300 | 70.00 | 70.00 | 68.00 | 69.04 | 00:00:00 | | 2003-05-23 | 176,900 | 70.00 | 70.00 | 67.00 | 68.00 | 00:00:00 | | 2003-05-26 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2003-05-27 | 4,035,500 | 69.00 | 71.00 | 67.00 | 71.00 | 00:00:00 | | 2003-05-28 | 5,585,600 | 71.00 | 75.00 | 70.00 | 73.50 | 00:00:00 | | 2003-05-29 | 2,298,300 | 73.85 | 75.00 | 72.50 | 75.00 | 00:00:00 | | 2003-05-30 | 1,719,000 | 73.25 | 75.00 | 73.00 | 74.75 | 00:00:00 | | 2003-06-02 | 318,500 | 74.85 | 76.00 | 73.00 | 76.00 | 00:00:00 | | 2003-06-03 | 337,100 | 74.50 | 77.50 | 74.15 | 77.00 | 00:00:00 | | 2003-06-04 | 403,300 | 77.70 | 77.78 | 75.00 | 75.75 | 00:00:00 | | 2003-06-05 | 378,200 | 78.00 | 78.00 | 75.22 | 75.75 | 00:00:00 | | 2003-06-06 | 166,500 | 77.55 | 78.00 | 74.50 | 77.00 | 00:00:00 | | 2003-06-09 | 675,100 | 76.70 | 77.00 | 75.50 | 76.00 | 00:00:00 | | 2003-06-10 | 1,348,600 | 77.00 | 78.63 | 75.50 | 77.50 | 00:00:00 | | 2003-06-11 | 1,132,300 | 78.00 | 79.00 | 76.37 | 77.50 | 00:00:00 | | 2003-06-12 | 516,300 | 79.00 | 80.50 | 76.75 | 80.00 | 00:00:00 | | 2003-06-13 | 2,155,300 | 80.00 | 82.00 | 80.00 | 81.00 | 00:00:00 | | 2003-06-16 | 1,812,400 | 82.00 | 83.00 | 80.50 | 83.00 | 00:00:00 | | 2003-06-17 | 1,293,400 | 83.75 | 84.00 | 82.25 | 84.00 | 00:00:00 | | 2003-06-18 | 1,110,800 | 81.50 | 83.00 | 79.00 | 79.00 | 00:00:00 | | 2003-06-19 | 990,400 | 80.00 | 80.00 | 77.00 | 78.70 | 00:00:00 | | 2003-06-20 | 202,900 | 77.50 | 79.00 | 77.25 | 79.00 | 00:00:00 | | 2003-06-23 | 867,600 | 77.50 | 78.00 | 77.00 | 77.50 | 00:00:00 | | 2003-06-24 | 882,500 | 78.00 | 79.00 | 77.00 | 79.00 | 00:00:00 | | 2003-06-25 | 2,306,200 | 78.00 | 79.00 | 77.55 | 78.00 | 00:00:00 | | 2003-06-26 | 350,900 | 78.00 | 79.00 | 78.00 | 78.00 | 00:00:00 | | 2003-06-27 | 1,092,200 | 79.00 | 80.00 | 78.00 | 79.50 | 00:00:00 | | 2003-06-30 | 980,700 | 79.25 | 82.00 | 79.00 | 80.00 | 00:00:00 | | 2003-07-01 | 866,000 | 82.00 | 82.00 | 78.30 | 78.30 | 00:00:00 | | 2003-07-02 | 912,200 | 78.00 | 79.00 | 78.00 | 78.50 | 00:00:00 | | 2003-07-03 | 146,300 | 77.25 | 78.80 | 77.25 | 77.25 | 00:00:00 | | 2003-07-04 | 599,300 | 78.90 | 79.00 | 78.00 | 78.50 | 00:00:00 | | 2003-07-07 | 554,200 | 78.90 | 81.00 | 78.20 | 81.00 | 00:00:00 | | 2003-07-08 | 1,376,300 | 81.00 | 81.00 | 79.20 | 80.00 | 00:00:00 | | 2003-07-09 | 433,200 | 81.00 | 83.00 | 79.00 | 82.00 | 00:00:00 | | 2003-07-10 | 5,776,900 | 82.63 | 82.63 | 80.00 | 82.00 | 00:00:00 | | 2003-07-11 | 2,747,900 | 83.00 | 83.17 | 80.30 | 82.00 | 00:00:00 | | 2003-07-14 | 632,900 | 81.50 | 83.00 | 80.50 | 83.00 | 00:00:00 | | 2003-07-15 | 230,900 | 82.80 | 82.80 | 81.00 | 81.45 | 00:00:00 | | 2003-07-16 | 1,545,500 | 82.70 | 83.00 | 80.93 | 82.25 | 00:00:00 | | 2003-07-17 | 2,738,200 | 80.75 | 82.78 | 79.55 | 80.50 | 00:00:00 | | 2003-07-18 | 1,008,800 | 79.30 | 81.00 | 79.30 | 81.00 | 00:00:00 | | 2003-07-21 | 851,800 | 81.00 | 81.00 | 80.00 | 80.50 | 00:00:00 | | 2003-07-22 | 6,740,800 | 80.75 | 81.00 | 80.25 | 80.50 | 00:00:00 | | 2003-07-23 | 935,500 | 80.92 | 87.00 | 80.92 | 85.00 | 00:00:00 | | 2003-07-24 | 1,538,900 | 87.00 | 89.00 | 85.15 | 88.50 | 00:00:00 | | 2003-07-25 | 4,946,100 | 89.00 | 92.00 | 86.50 | 89.50 | 00:00:00 | | 2003-07-28 | 1,552,600 | 88.15 | 90.00 | 88.15 | 90.00 | 00:00:00 | | 2003-07-29 | 581,600 | 90.00 | 90.00 | 89.00 | 89.00 | 00:00:00 | | 2003-07-30 | 1,024,000 | 90.00 | 90.00 | 87.65 | 87.65 | 00:00:00 | | 2003-07-31 | 456,200 | 87.50 | 89.00 | 87.50 | 88.00 | 00:00:00 | | 2003-08-01 | 765,400 | 91.00 | 91.00 | 90.00 | 90.00 | 00:00:00 | | 2003-08-04 | 412,600 | 90.95 | 90.95 | 89.00 | 89.00 | 00:00:00 | | 2003-08-05 | 665,900 | 90.50 | 90.95 | 86.00 | 87.00 | 00:00:00 | | 2003-08-06 | 579,900 | 85.50 | 85.75 | 84.00 | 84.00 | 00:00:00 | | 2003-08-07 | 321,900 | 84.75 | 87.00 | 84.00 | 84.00 | 00:00:00 | | 2003-08-08 | 250,900 | 85.00 | 85.00 | 83.00 | 84.75 | 00:00:00 | | 2003-08-11 | 1,377,800 | 85.50 | 86.00 | 83.92 | 84.75 | 00:00:00 | | 2003-08-12 | 675,200 | 87.00 | 88.00 | 85.35 | 88.00 | 00:00:00 | | 2003-08-13 | 638,400 | 89.00 | 91.00 | 87.30 | 90.00 | 00:00:00 | | 2003-08-14 | 705,000 | 89.25 | 91.00 | 89.25 | 90.00 | 00:00:00 | | 2003-08-15 | 202,400 | 90.88 | 91.00 | 90.00 | 90.79 | 00:00:00 | | 2003-08-18 | 1,655,000 | 90.20 | 90.59 | 89.00 | 89.56 | 00:00:00 | | 2003-08-19 | 801,300 | 89.25 | 89.93 | 88.50 | 88.50 | 00:00:00 | | 2003-08-20 | 789,200 | 87.27 | 88.00 | 86.00 | 86.00 | 00:00:00 | | 2003-08-21 | 114,200 | 85.00 | 87.70 | 85.00 | 87.63 | 00:00:00 | | 2003-08-22 | 176,900 | 85.00 | 88.00 | 85.00 | 88.00 | 00:00:00 | | 2003-08-25 | 0 | 88.00 | 88.00 | 88.00 | 88.00 | 00:00:00 | | 2003-08-26 | 369,900 | 88.00 | 88.50 | 86.00 | 87.00 | 00:00:00 | | 2003-08-27 | 1,239,400 | 88.00 | 88.00 | 86.00 | 87.00 | 00:00:00 | | 2003-08-28 | 413,300 | 88.00 | 88.00 | 85.55 | 86.75 | 00:00:00 | | 2003-08-29 | 1,977,200 | 85.55 | 88.00 | 85.55 | 87.00 | 00:00:00 | | 2003-09-01 | 1,894,000 | 87.00 | 91.00 | 87.00 | 89.50 | 00:00:00 | | 2003-09-02 | 1,179,400 | 91.00 | 91.00 | 88.00 | 90.00 | 00:00:00 | | 2003-09-03 | 11,692,900 | 89.50 | 91.00 | 87.00 | 88.00 | 00:00:00 | | 2003-09-04 | 4,627,900 | 85.25 | 86.00 | 82.00 | 84.00 | 00:00:00 | | 2003-09-05 | 1,740,700 | 86.00 | 86.00 | 84.35 | 86.00 | 00:00:00 | | 2003-09-08 | 1,858,400 | 85.50 | 86.00 | 85.00 | 85.50 | 00:00:00 | | 2003-09-09 | 587,600 | 86.00 | 87.00 | 85.00 | 86.00 | 00:00:00 | | 2003-09-10 | 884,100 | 86.50 | 87.00 | 86.00 | 86.00 | 00:00:00 | | 2003-09-11 | 2,238,000 | 86.50 | 86.50 | 84.46 | 84.46 | 00:00:00 | | 2003-09-12 | 899,600 | 84.50 | 84.50 | 84.00 | 84.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
