Tullow Oil PLC (TLW)

TLW
🏛️ Royaume-Uni →
11.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 37.66 39.30 37.66 38.92 2.8M
2023-12-28 38.30 39.28 37.48 38.44 2.6M
2023-12-27 37.38 39.10 35.78 38.54 2.7M
2023-12-22 37.42 38.96 37.26 38.50 2.4M
2023-12-21 35.02 37.98 34.92 37.64 4.1M
2023-12-20 35.02 37.42 34.52 36.70 4.5M
2023-12-19 34.34 36.46 34.02 35.58 1.7M
2023-12-18 35.74 36.78 34.04 35.54 6.1M
2023-12-15 34.68 36.88 32.50 36.16 29.5M
2023-12-14 32.00 34.72 31.86 34.42 3.9M
2023-12-13 33.00 34.74 32.00 32.72 3.1M
2023-12-12 34.50 35.10 33.02 33.16 2.0M
2023-12-11 35.80 35.80 33.02 34.04 2.0M
2023-12-08 34.20 35.12 33.98 34.46 2.2M
2023-12-07 33.42 35.20 33.18 34.08 1.6M
2023-12-06 33.46 34.94 33.02 33.40 3.1M
2023-12-05 34.50 36.00 33.70 33.98 1.5M
2023-12-04 36.64 36.84 34.64 35.08 3.5M
2023-12-01 36.00 36.96 35.46 35.98 1.8M
2023-11-30 35.00 37.48 35.00 36.14 4.5M
2023-11-29 38.80 38.98 36.36 36.36 2.0M
2023-11-28 38.00 38.62 37.56 37.92 1.8M
2023-11-27 38.50 38.98 37.66 38.50 1.8M
2023-11-24 38.14 38.80 36.64 38.44 4.0M
2023-11-23 36.46 38.94 36.12 38.50 2.2M
2023-11-22 37.14 38.24 36.84 37.70 3.1M
2023-11-21 36.50 38.20 35.60 37.50 1.7M
2023-11-20 35.88 38.48 35.88 38.00 2.6M
2023-11-17 35.06 37.67 34.60 37.64 4.0M
2023-11-16 36.52 37.50 34.32 35.26 5.8M
2023-11-15 34.00 37.50 32.90 36.94 10.2M
2023-11-14 32.50 33.92 31.58 33.50 2.6M
2023-11-13 31.00 33.49 30.90 31.90 6.5M
2023-11-10 31.50 31.66 30.22 30.40 1.6M
2023-11-09 31.19 31.48 30.04 31.02 3.0M
2023-11-08 31.85 32.14 30.12 30.66 2.8M
2023-11-07 32.94 33.18 31.32 31.40 3.6M
2023-11-06 33.32 34.40 32.32 32.74 2.3M
2023-11-03 34.62 35.00 32.94 34.14 2.2M
2023-11-02 33.08 35.00 33.08 34.24 1.6M
2023-11-01 34.66 35.44 32.74 33.94 1.7M
2023-10-31 35.00 35.12 33.16 33.18 5.9M
2023-10-30 33.00 35.42 33.00 34.30 1.6M
2023-10-27 35.00 35.00 33.56 33.80 1.4M
2023-10-26 33.68 35.78 33.62 33.82 3.3M
2023-10-25 33.18 35.38 33.10 35.18 2.7M
2023-10-24 33.80 35.12 33.04 33.86 1.9M
2023-10-23 33.83 35.14 32.98 33.52 2.8M
2023-10-20 34.00 34.86 33.20 33.64 3.3M
2023-10-19 34.18 35.76 33.80 34.36 1.2M
2023-10-18 34.60 35.48 33.92 35.06 4.9M
2023-10-17 34.00 34.96 32.40 33.70 1.9M
2023-10-16 33.62 34.40 32.36 33.96 3.6M
2023-10-13 32.40 33.80 31.36 33.00 3.8M
2023-10-12 31.82 33.72 31.32 32.28 1.6M
2023-10-11 32.66 33.94 31.68 32.00 2.3M
2023-10-10 33.40 33.62 32.68 33.44 3.0M
2023-10-09 32.00 34.12 31.84 33.40 7.0M
2023-10-06 30.80 31.82 30.34 30.60 2.8M
2023-10-05 30.54 31.68 30.22 31.28 5.1M
2023-10-04 32.48 33.78 31.50 31.90 4.8M
2023-10-03 33.00 34.30 32.38 32.98 5.5M
2023-10-02 34.20 35.34 33.18 33.44 4.3M
2023-09-29 35.80 35.80 33.94 34.34 3.7M
2023-09-28 35.76 35.76 33.98 34.38 3.6M
2023-09-27 34.97 35.66 34.60 35.24 1.8M
2023-09-26 35.06 35.80 34.64 34.68 1.7M
2023-09-25 34.60 36.00 34.60 35.78 2.8M
2023-09-22 35.35 36.06 34.67 34.88 4.7M
2023-09-21 35.42 35.88 34.42 35.04 3.7M
2023-09-20 35.00 36.16 34.60 35.56 4.6M
2023-09-19 35.18 35.52 34.42 34.48 5.8M
2023-09-18 34.50 36.44 34.38 34.94 3.8M
2023-09-15 35.00 35.89 34.26 34.96 7.2M
2023-09-14 34.22 36.12 34.22 35.06 5.7M
2023-09-13 36.02 36.58 32.42 35.56 18.9M
2023-09-12 39.00 39.00 36.52 37.68 2.0M
2023-09-11 38.52 38.52 36.92 37.16 1.9M
2023-09-08 37.00 38.98 36.26 36.90 3.0M
2023-09-07 37.90 38.66 37.12 37.80 2.7M
2023-09-06 39.50 39.94 37.70 37.96 5.7M
2023-09-05 37.64 39.88 37.22 39.00 6.0M
2023-09-04 36.10 38.52 36.10 38.10 6.5M
2023-09-01 35.00 37.50 35.00 37.24 5.1M
2023-08-31 33.46 35.39 33.46 35.00 7.4M
2023-08-30 36.48 37.33 31.65 34.20 20.2M
2023-08-29 37.00 37.40 36.04 36.60 3.2M
2023-08-25 35.40 37.34 35.40 36.38 2.9M
2023-08-24 37.21 37.29 35.86 36.04 3.0M
2023-08-23 37.93 38.26 36.80 36.88 1.5M
2023-08-22 36.96 38.20 36.82 38.20 2.9M
2023-08-21 37.22 37.86 35.78 37.54 4.5M
2023-08-18 35.38 36.98 35.24 36.54 3.0M
2023-08-17 35.50 37.02 35.50 36.78 2.7M
2023-08-16 36.54 36.98 35.22 36.44 5.9M
2023-08-15 36.98 36.98 35.16 35.46 2.8M
2023-08-14 36.58 36.84 34.00 36.66 2.1M
2023-08-11 36.88 36.88 35.18 36.32 2.1M
2023-08-10 35.50 37.74 35.50 36.54 4.5M
2023-08-09 35.00 36.50 34.86 36.40 7.5M
2023-08-08 34.00 35.24 33.00 35.00 3.1M
2023-08-07 35.16 35.54 33.50 34.54 3.1M
2023-08-04 34.48 35.23 33.00 35.20 3.8M
2023-08-03 34.68 35.32 32.82 34.72 3.1M
2023-08-02 34.34 35.12 33.56 34.00 3.1M
2023-08-01 33.80 35.42 33.50 34.24 4.1M
2023-07-31 33.00 35.10 33.00 34.48 4.2M
2023-07-28 35.06 35.06 32.94 33.26 1.9M
2023-07-27 34.90 35.64 34.20 34.82 4.2M
2023-07-26 33.88 35.00 31.48 35.00 7.8M
2023-07-25 33.72 34.12 32.02 34.12 3.0M
2023-07-24 31.98 33.54 31.86 33.54 4.2M
2023-07-21 31.12 32.94 30.58 32.42 2.5M
2023-07-20 32.48 32.84 31.66 32.40 4.1M
2023-07-19 33.90 34.30 32.46 32.56 6.9M
2023-07-18 33.82 34.28 32.26 33.80 5.2M
2023-07-17 31.00 34.30 30.62 33.76 11.9M
2023-07-14 29.50 31.28 28.28 30.94 7.0M
2023-07-13 29.94 29.94 28.34 29.82 4.0M
2023-07-12 29.90 29.90 28.05 29.30 5.3M
2023-07-11 28.79 30.00 28.22 29.94 3.2M
2023-07-10 27.30 28.78 27.30 28.78 2.3M
2023-07-07 27.66 28.66 27.36 28.40 1.5M
2023-07-06 29.80 29.80 27.52 27.52 2.5M
2023-07-05 28.14 29.94 28.14 28.72 1.8M
2023-07-04 29.00 29.60 28.28 29.40 2.3M
2023-07-03 27.26 29.38 27.26 29.00 2.8M
2023-06-30 27.26 28.48 27.26 28.24 2.9M
2023-06-29 27.50 28.22 27.12 27.50 3.8M
2023-06-28 28.26 28.46 27.02 27.74 3.7M
2023-06-27 28.54 28.85 27.58 27.66 3.5M
2023-06-26 28.36 28.44 27.00 28.04 8.8M
2023-06-23 27.76 28.42 27.58 28.08 4.5M
2023-06-22 28.72 29.84 27.28 28.26 11.9M
2023-06-21 28.48 28.98 27.02 28.80 11.8M
2023-06-20 27.88 28.68 27.08 28.68 8.5M
2023-06-19 25.60 27.58 25.02 27.58 8.1M
2023-06-16 25.60 25.60 24.66 25.40 25.5M
2023-06-15 25.20 25.66 24.80 25.28 3.9M
2023-06-14 25.94 26.20 24.76 25.14 5.8M
2023-06-13 25.26 26.86 24.82 25.28 4.7M
2023-06-12 26.66 26.86 24.78 25.02 5.2M
2023-06-09 25.00 26.90 25.00 25.72 2.3M
2023-06-08 25.50 26.78 25.50 25.74 2.2M
2023-06-07 25.60 26.62 25.52 26.62 4.1M
2023-06-06 25.28 25.90 24.76 25.52 5.0M
2023-06-05 26.48 26.70 24.30 26.02 2.0M
2023-06-02 25.00 25.96 23.81 25.78 3.2M
2023-06-01 24.44 25.98 23.94 24.40 3.4M
2023-05-31 25.26 26.44 24.32 24.84 7.9M
2023-05-30 25.52 26.08 25.02 25.14 3.5M
2023-05-26 25.50 26.30 24.82 25.68 4.6M
2023-05-25 25.40 25.40 24.56 24.56 4.3M
2023-05-24 25.08 25.74 23.96 25.40 3.8M
2023-05-23 23.94 25.62 23.94 25.00 4.5M
2023-05-22 24.60 25.84 24.00 24.90 3.9M
2023-05-19 24.16 25.36 24.16 24.80 6.2M
2023-05-18 21.92 24.72 21.92 24.48 6.3M
2023-05-17 22.64 22.90 21.82 22.80 3.2M
2023-05-16 23.46 23.86 22.54 22.60 3.0M
2023-05-15 23.80 23.88 22.80 23.46 5.0M
2023-05-12 24.16 24.49 23.80 23.80 3.7M
2023-05-11 25.88 25.88 24.02 24.26 5.2M
2023-05-10 25.84 26.40 24.76 24.98 3.5M
2023-05-09 26.50 26.64 25.62 26.10 2.7M
2023-05-05 24.50 26.36 24.50 26.34 3.7M
2023-05-04 26.42 26.88 25.44 25.58 3.0M
2023-05-03 26.00 26.74 25.66 26.26 6.5M
2023-05-02 26.36 28.34 26.36 26.50 4.6M
2023-04-28 26.92 27.96 26.36 27.96 7.4M
2023-04-27 26.88 27.48 26.40 26.70 7.7M
2023-04-26 27.38 28.20 26.88 27.24 6.7M
2023-04-25 28.74 28.74 27.40 27.40 4.5M
2023-04-24 28.22 29.28 28.04 28.40 2.4M
2023-04-21 28.94 29.80 28.26 28.64 4.4M
2023-04-20 29.34 29.80 28.74 28.74 4.2M
2023-04-19 30.32 30.33 29.42 29.66 4.4M
2023-04-18 30.34 30.84 30.02 30.66 4.4M
2023-04-17 29.18 31.52 29.18 30.28 3.4M
2023-04-14 31.22 31.94 30.34 30.50 4.2M
2023-04-13 30.54 31.32 29.68 31.28 5.3M
2023-04-12 30.70 31.92 28.50 30.42 10.4M
2023-04-11 32.50 33.98 32.30 32.36 5.7M
2023-04-06 32.52 33.36 32.42 32.84 4.7M
2023-04-05 33.98 33.98 32.56 32.86 4.1M
2023-04-04 32.72 33.52 32.72 33.14 3.8M
2023-04-03 33.06 33.82 32.06 33.44 8.0M
2023-03-31 31.34 31.56 30.44 31.54 4.5M
2023-03-30 27.92 31.04 27.92 31.02 4.9M
2023-03-29 29.50 30.10 29.20 29.30 3.3M
2023-03-28 29.26 29.46 28.32 29.36 4.1M
2023-03-27 28.22 28.84 27.54 28.58 3.1M
2023-03-24 29.20 29.54 27.24 28.22 6.3M
2023-03-23 29.14 30.02 29.14 29.64 2.6M
2023-03-22 29.42 29.90 28.58 29.60 8.8M
2023-03-21 26.88 29.26 26.88 29.26 5.4M
2023-03-20 28.56 29.92 25.94 27.60 8.8M
2023-03-17 29.90 30.94 28.56 28.94 8.5M
2023-03-16 29.70 30.17 28.32 29.00 6.0M
2023-03-15 32.42 32.42 29.08 29.38 12.1M
2023-03-14 32.00 32.52 30.54 32.36 8.2M
2023-03-13 34.50 34.50 31.70 32.00 8.4M
2023-03-10 31.16 34.48 31.00 34.38 6.4M
2023-03-09 31.00 33.28 30.18 32.74 8.2M
2023-03-08 34.56 35.54 31.16 31.50 11.4M
2023-03-07 35.08 35.83 34.08 34.26 6.3M
2023-03-06 34.60 35.06 33.78 34.94 4.9M
2023-03-03 33.50 34.38 33.42 33.96 5.2M
2023-03-02 34.67 34.67 33.70 33.74 2.4M
2023-03-01 36.00 36.00 33.30 34.30 4.5M
2023-02-28 35.48 35.70 34.60 34.98 3.2M
2023-02-27 34.16 35.46 33.28 35.38 5.5M
2023-02-24 33.30 33.95 33.30 33.78 2.9M
2023-02-23 32.10 34.00 32.02 33.30 3.3M
2023-02-22 33.36 33.84 32.86 32.94 3.2M
2023-02-21 34.00 34.20 33.22 34.00 5.3M
2023-02-20 34.30 34.36 33.39 34.12 4.6M
2023-02-17 34.00 34.44 33.32 33.44 6.3M
2023-02-16 33.84 34.92 33.72 34.72 4.2M
2023-02-15 34.00 34.44 33.60 33.66 5.2M
2023-02-14 35.30 36.16 33.56 34.36 6.3M
2023-02-13 35.08 36.00 34.70 35.22 2.2M
2023-02-10 35.46 36.52 34.92 35.90 5.0M
2023-02-09 36.40 36.82 35.28 35.38 5.4M
2023-02-08 35.32 36.46 34.50 35.98 9.8M
2023-02-07 34.50 35.20 33.92 34.34 6.2M
2023-02-06 35.30 35.57 33.60 33.96 9.3M
2023-02-03 34.86 35.84 34.22 35.58 7.2M
2023-02-02 35.78 36.10 33.84 34.68 7.5M
2023-02-01 36.30 36.46 34.98 34.98 6.2M
2023-01-31 36.50 36.78 35.49 36.14 8.9M
2023-01-30 37.22 38.16 36.52 36.90 10.3M
2023-01-27 37.00 39.10 37.00 38.16 7.2M
2023-01-26 37.72 38.74 37.50 37.92 6.9M
2023-01-25 36.70 38.50 35.94 38.50 8.8M
2023-01-24 37.62 37.62 36.20 36.36 4.2M
2023-01-23 37.24 38.68 37.20 37.50 3.0M
2023-01-20 37.40 37.96 37.10 37.34 3.0M
2023-01-19 38.54 39.06 36.52 36.82 6.1M
2023-01-18 39.00 39.71 38.60 39.04 4.8M
2023-01-17 37.86 39.48 37.61 39.00 4.3M
2023-01-16 37.76 38.89 37.62 38.44 5.3M
2023-01-13 37.00 38.22 36.38 37.82 5.5M
2023-01-12 35.40 36.76 35.40 36.70 5.2M
2023-01-11 35.36 36.16 35.22 35.30 3.1M
2023-01-10 35.00 35.88 34.90 35.26 3.5M
2023-01-09 35.10 36.90 35.10 35.34 5.0M
2023-01-06 35.64 36.24 35.34 35.50 3.8M
2023-01-05 37.04 37.04 35.10 35.88 4.8M
2023-01-04 36.20 36.32 35.02 35.34 5.1M
2023-01-03 37.02 38.50 36.14 36.34 3.5M