Italia markets open in 5 hours 37 minutes

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
45,59-0,68 (-1,47%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 202145,4046,8944,6245,5945,596.111.476
03 ago 202145,2047,3844,4146,2746,277.484.887
02 ago 202145,2548,2545,2545,7445,748.709.296
30 lug 202145,2047,1644,8444,8444,847.554.166
29 lug 202148,0048,3746,5046,7146,716.596.217
28 lug 202146,8048,4146,7147,2047,2015.979.593
27 lug 202149,0049,1646,8747,1547,154.259.111
26 lug 202145,0048,7744,3248,5648,567.205.414
23 lug 202147,5248,0846,2746,2846,285.421.184
22 lug 202147,6448,8245,8246,0746,078.529.327
21 lug 202145,2047,3743,9046,7746,7710.065.193
20 lug 202143,6345,1943,1344,3344,3312.055.026
19 lug 202146,4546,4543,4743,6343,6314.725.287
16 lug 202148,1450,1046,7647,0247,0211.937.363
15 lug 202150,7050,9846,5947,3347,3321.612.855
14 lug 202151,0454,2051,0452,1652,167.201.623
13 lug 202152,6453,6651,1451,2251,227.473.104
12 lug 202153,9454,3051,7052,4852,486.147.869
09 lug 202153,5054,5652,6854,3654,367.602.411
08 lug 202153,7454,5251,8453,1853,1812.374.455
07 lug 202157,5061,7452,9854,3254,3222.294.165
06 lug 202160,5061,8256,8057,4857,4816.443.830
05 lug 202158,8860,4258,8660,1260,125.556.396
02 lug 202160,9060,9459,5460,1860,188.463.754
01 lug 202159,7462,0359,3060,2860,288.391.959
30 giu 202161,7261,7258,2059,4659,4611.296.100
29 giu 202159,9461,1059,0560,2060,207.171.943
28 giu 202163,0063,0060,0460,2260,2210.149.454
25 giu 202162,9064,0861,9662,5462,548.145.396
24 giu 202164,0864,6462,5062,8062,809.307.327
23 giu 202162,9464,9461,1464,1064,1013.322.761
22 giu 202163,7263,7261,0461,6061,609.816.575
21 giu 202160,4662,0658,7461,1061,1010.540.883
18 giu 202161,2461,6658,2860,4860,4824.020.829
17 giu 202163,8465,9861,3061,6861,6817.878.350
16 giu 202165,2866,2263,5664,9464,9415.913.898
15 giu 202164,8465,7862,5064,3664,3614.825.993
14 giu 202159,9265,7859,8664,8464,8422.254.771
11 giu 202158,0060,4057,5859,6859,689.398.783
10 giu 202160,0060,1258,0058,5058,507.862.548
09 giu 202159,8460,8358,3860,0060,0011.558.181
08 giu 202158,7059,8657,1258,2858,286.639.187
07 giu 202159,5059,8157,4659,0059,007.697.523
04 giu 202158,3261,8758,3259,7059,7012.265.136
03 giu 202157,9660,3257,3059,1259,1219.377.014
02 giu 202155,9658,6455,9657,2257,2210.856.429
01 giu 202151,3058,1851,3055,9655,9630.051.378
28 mag 202151,5051,6249,4351,3051,309.665.996
27 mag 202151,3051,6450,1750,3050,3013.343.481
26 mag 202150,5051,2849,6551,1051,104.218.412
25 mag 202150,4451,5049,8649,9749,976.189.945
24 mag 202152,5252,8850,3850,5050,506.131.514
21 mag 202150,1452,4649,8152,2452,247.326.298
20 mag 202153,9054,7250,3751,0851,088.698.071
19 mag 202152,9453,2450,8352,2052,2012.564.434
18 mag 202156,0056,0052,8353,7853,788.282.972
17 mag 202152,0054,9251,5153,9453,9415.969.865
14 mag 202152,3655,6251,6854,0254,028.105.661
13 mag 202154,2054,2051,0852,9252,9211.308.027
12 mag 202153,5855,5552,1854,7654,768.519.437
11 mag 202154,0054,6151,5353,5653,569.869.737
10 mag 202156,0057,0054,3654,6854,6816.318.061
07 mag 202157,2057,7454,9455,8055,8021.038.844
06 mag 202157,0057,1055,2056,2856,289.622.298
05 mag 202154,2056,5054,2055,9455,949.548.078
04 mag 202155,5056,2053,5453,9653,969.708.107
30 apr 202156,3257,5853,7854,1054,1031.039.169
29 apr 202151,3057,7249,7556,1856,1837.215.723
28 apr 202150,0050,0048,4049,6749,676.157.729
27 apr 202149,0049,7047,7448,9748,975.933.618
26 apr 202145,7949,0045,5148,3448,347.176.065
23 apr 202147,6448,0946,0446,9946,993.458.805
22 apr 202147,0047,7145,5347,2147,214.830.076
21 apr 202146,0047,1645,0446,7946,796.862.295
20 apr 202149,6049,6045,5346,3346,3310.486.904
19 apr 202147,2048,5746,7147,3947,394.725.704
16 apr 202148,5050,0847,4347,7347,737.446.192
15 apr 202150,0051,5048,3949,0749,0711.508.583
14 apr 202146,5049,9945,8449,6449,6412.322.112
13 apr 202146,0046,0044,5745,3845,388.277.401
12 apr 202147,7947,7943,9546,0946,0914.675.058
09 apr 202148,5048,5045,9646,9246,9211.804.522
08 apr 202149,3549,7747,1947,6847,688.481.036
07 apr 202150,0450,4247,6247,9547,9510.362.536
06 apr 202149,4251,2848,6949,9649,969.330.234
01 apr 202147,9950,2846,6549,1349,1315.252.601
31 mar 202148,2450,4847,2147,2147,2114.043.060
30 mar 202149,7152,2045,8847,5847,5813.477.343
29 mar 202151,1252,4048,7449,3449,345.757.600
26 mar 202151,0252,4050,2450,2450,249.847.519
25 mar 202151,7051,7047,2449,9049,9013.783.566
24 mar 202147,9052,5145,1851,9451,9422.723.093
23 mar 202153,8254,0047,4448,9548,9535.024.977
22 mar 202156,2656,6252,2253,5053,5016.263.231
19 mar 202153,5058,3252,1356,2656,2622.333.701
18 mar 202152,0059,9050,2055,6055,6032.894.783
17 mar 202159,4460,0054,6055,5055,5027.053.094
16 mar 202158,9660,4256,2559,4459,4421.037.308
15 mar 202161,8465,8259,7260,4860,4839.493.995
12 mar 202155,0061,5454,3860,8260,8237.607.783
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...