Italia markets close in 3 hours 44 minutes

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
54,350,00 (0,00%)
Al 12:30PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202254,4055,0053,0054,3554,351.892.585
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
07 feb 202254,0055,0052,1052,5452,547.469.688
04 feb 202252,0053,6051,1053,3453,3412.137.432
03 feb 202250,0051,1148,8849,5949,597.562.871
02 feb 202251,0252,3250,1050,2450,246.801.035
01 feb 202250,9452,1248,7750,9850,9812.463.213
31 gen 202254,5255,5449,7849,7849,7816.535.154
28 gen 202259,5059,5053,8254,1454,1418.096.519
27 gen 202257,0057,7054,6257,7057,7012.944.550
26 gen 202257,6058,0052,8957,0057,0016.271.370
25 gen 202255,7257,2454,0056,8456,8412.883.547
24 gen 202257,6659,6653,5053,6253,6218.453.144
21 gen 202258,0659,5857,5159,0059,009.680.220
20 gen 202259,7260,4558,7659,6259,6211.175.658
19 gen 202259,5661,2258,8660,0060,0015.355.052
18 gen 202255,3861,6855,3160,0060,0030.961.828
17 gen 202254,0056,5453,2855,2655,268.339.528
14 gen 202252,0054,0652,0053,9653,968.040.718
13 gen 202252,2052,9251,7952,8652,864.689.986
12 gen 202252,7053,3351,8153,0253,027.513.823
11 gen 202250,5851,5049,9251,3251,325.830.266
10 gen 202251,7052,2450,2250,5850,585.596.408
07 gen 202251,7652,1650,3051,1451,145.665.364
06 gen 202249,8551,9648,9351,7651,7611.623.800
05 gen 202247,5550,0147,5049,9749,9715.229.291
04 gen 202245,8048,4045,6947,6447,649.882.993
31 dic 202145,1846,4545,1846,4546,451.186.857
30 dic 202145,0246,3045,0245,4345,433.054.413
*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...