Italia markets closed

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
45,42+1,90 (+4,37%)
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202244,0046,0044,0045,4245,425.730.299
01 lug 202245,5646,4242,8043,5243,5211.977.788
30 giu 202248,0048,1246,2846,8646,866.263.910
29 giu 202251,0051,0048,2648,5048,503.975.323
28 giu 202249,0050,7049,0049,8049,805.148.937
27 giu 202248,4649,5447,7249,0649,063.732.230
24 giu 202247,5248,7247,2447,7447,744.927.850
23 giu 202249,8050,6547,5247,5247,524.965.750
22 giu 202250,5050,5048,0449,8049,809.632.699
21 giu 202251,7552,2950,4050,5050,505.383.026
20 giu 202250,9052,3050,5050,9050,905.278.489
17 giu 202252,6053,0049,7649,9849,9812.689.939
16 giu 202255,3555,3549,9451,4051,4023.664.195
15 giu 202254,8056,0054,4555,4055,405.401.472
14 giu 202252,5055,5052,5054,8054,807.844.706
13 giu 202255,2555,2552,5553,1553,157.252.820
10 giu 202255,1555,7554,4055,0555,056.540.653
09 giu 202257,0057,0054,7055,1555,157.212.528
08 giu 202254,0056,8052,8056,4056,4012.140.767
07 giu 202254,6554,6552,8053,7053,7010.804.854
06 giu 202256,0056,7653,8554,7554,7518.413.166
01 giu 202255,9056,3153,3553,5053,5014.412.468
31 mag 202257,0057,3354,0054,6054,608.863.602
30 mag 202255,3056,9055,0555,6055,604.360.831
27 mag 202257,6057,7555,0055,4555,457.102.251
26 mag 202255,5057,2853,6757,1557,157.912.798
25 mag 202253,5555,4853,3554,6554,655.347.966
24 mag 202254,4055,5553,0054,2554,254.984.888
23 mag 202254,5055,7553,9054,3554,355.542.598
20 mag 202255,0555,8053,2553,5553,554.163.683
19 mag 202254,6555,3852,8554,7554,754.929.587
18 mag 202254,5057,2554,5055,1555,154.766.888
17 mag 202256,0056,7054,2655,5055,507.533.322
16 mag 202252,3553,8852,1553,7053,703.308.778
13 mag 202251,2053,6551,1953,2053,205.110.216
12 mag 202250,9552,4550,3551,1051,106.906.675
11 mag 202252,5053,6050,8553,6053,606.653.216
10 mag 202252,6052,6049,8450,4550,4512.754.205
09 mag 202257,0558,5550,9550,9550,9516.687.985
06 mag 202257,1558,7555,4557,6557,656.744.983
05 mag 202256,8057,7054,6556,8556,859.997.744
04 mag 202257,9057,9054,6554,7554,756.273.600
03 mag 202255,0056,8554,3155,3555,357.556.654
29 apr 202256,6057,5055,6556,3056,304.587.030
28 apr 202255,3056,5054,5555,5055,506.086.600
27 apr 202254,3055,6053,0555,1555,158.725.055
26 apr 202253,6053,7051,0553,7053,709.926.238
25 apr 202255,3055,4152,5552,5552,558.575.267
22 apr 202257,0057,9555,5356,2056,208.360.332
21 apr 202257,0058,7057,0058,1058,102.948.155
20 apr 202258,7058,7057,2557,5557,553.263.688
19 apr 202260,0060,0757,3558,2558,256.407.768
14 apr 202259,3060,7858,7058,7058,705.709.670
13 apr 202262,0062,1559,8560,7060,709.085.353
12 apr 202257,3561,0056,8061,0061,0013.936.013
11 apr 202258,0058,8056,2556,8556,856.984.051
08 apr 202258,5560,2057,5558,5058,509.742.056
07 apr 202257,6059,5156,3058,1058,1014.775.644
06 apr 202258,1058,4055,9557,7057,709.795.676
05 apr 202256,4058,1055,3057,7557,7514.548.243
04 apr 202255,0056,3053,7555,6055,608.210.391
01 apr 202251,7555,0551,7554,8554,859.121.734
31 mar 202251,9053,7451,2253,7453,747.612.487
30 mar 202252,1453,7051,5053,3653,3610.919.897
29 mar 202252,9253,9050,7051,2051,2014.489.460
28 mar 202252,9053,3250,5251,1651,169.794.124
25 mar 202253,5054,3052,5053,4453,446.168.957
24 mar 202253,2255,0052,4654,0654,0610.428.837
23 mar 202250,5053,8450,5053,2053,209.559.769
22 mar 202253,6055,5050,6250,9450,9412.656.428
21 mar 202248,4652,4448,4652,4452,4417.553.896
18 mar 202248,1348,4445,4347,7347,7348.937.103
17 mar 202247,9949,0146,3047,0047,0015.746.615
16 mar 202248,7448,7445,8245,9845,9812.389.522
15 mar 202248,1548,6945,6147,2647,2616.379.957
14 mar 202251,2851,2848,4849,1449,1412.131.662
11 mar 202251,7853,7850,6651,2051,2012.799.973
10 mar 202254,3054,3049,9952,6252,6222.103.171
09 mar 202263,3463,5250,1651,8851,8839.974.427
08 mar 202256,9863,4256,1862,2462,2425.123.377
07 mar 202253,1459,3653,1456,8056,8023.669.611
04 mar 202256,0056,0051,8552,8652,8615.734.617
03 mar 202256,2059,5253,9454,1054,1023.718.880
02 mar 202255,0057,6453,7855,9655,9620.167.468
01 mar 202252,9054,8852,5053,2453,2412.895.617
28 feb 202251,9054,7851,6253,7453,7414.462.814
25 feb 202254,0054,2251,7452,6852,688.667.635
24 feb 202251,6054,7849,3352,4252,4225.432.141
23 feb 202250,0051,3649,6750,5850,585.277.569
22 feb 202248,6553,2048,0450,1250,1214.253.954
21 feb 202250,0050,6047,6548,5148,517.282.040
18 feb 202249,8051,2249,1050,0450,045.928.009
17 feb 202251,5052,7150,1050,9250,925.124.654
16 feb 202249,0052,4649,0052,2452,249.376.496
15 feb 202252,9652,9647,7049,1549,1513.950.935
14 feb 202253,6253,8851,3451,6851,688.665.623
11 feb 202251,0052,9650,5052,9052,905.251.422
10 feb 202250,0052,4450,0051,8051,805.423.476
09 feb 202250,6452,1549,8951,8051,807.740.212
08 feb 202253,0053,5050,3450,6450,648.650.472
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...