Italia markets close in 5 hours 17 minutes

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
36,32+0,88 (+2,49%)
In data: 10:54AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202435,7636,4635,2036,3236,32610.784
25 apr 202434,5035,8034,5035,4435,442.606.959
24 apr 202434,1235,8834,1235,1035,103.097.979
23 apr 202436,4636,4634,2234,6034,603.976.517
22 apr 202437,0037,0035,1435,5235,523.432.779
19 apr 202436,0036,9635,0035,8835,882.239.390
18 apr 202436,5036,8835,5836,2236,222.967.743
17 apr 202437,0837,3036,0436,5236,523.198.350
16 apr 202436,6637,1835,0237,0037,006.014.620
15 apr 202438,8038,8235,1436,1436,149.238.773
12 apr 202436,0038,6635,9837,7837,7811.815.602
11 apr 202436,0036,1035,4035,9835,984.919.637
10 apr 202435,5036,0635,1035,8235,825.857.978
09 apr 202434,5835,3434,2035,0235,024.333.309
08 apr 202434,9034,9033,2034,1434,142.310.512
05 apr 202434,3034,5832,9734,0234,024.937.415
04 apr 202433,0234,1233,3334,0034,003.958.522
03 apr 202432,7033,4831,8233,4833,484.482.471
02 apr 202431,8632,9031,3032,9032,905.852.084
28 mar 202431,4031,9630,9231,1631,164.178.070
27 mar 202431,9831,9830,3331,5031,502.207.419
26 mar 202431,4831,9230,1631,9231,924.149.797
25 mar 202429,6431,5029,3631,5031,5014.135.163
22 mar 202428,0628,8227,3228,3628,363.745.011
21 mar 202429,6029,6028,1128,3828,383.108.976
20 mar 202428,8029,2228,0229,0229,023.206.047
19 mar 202429,5429,6528,5928,7628,762.766.830
18 mar 202428,5029,5227,3229,0629,067.354.916
15 mar 202427,3828,4226,7027,9627,9630.105.667
14 mar 202426,8227,9826,3227,2027,203.828.185
13 mar 202427,6827,7826,8027,1427,145.408.624
12 mar 202427,0028,0226,6226,6226,624.164.239
11 mar 202428,9628,9626,8627,1027,104.827.883
08 mar 202430,0230,0227,9528,2428,244.720.632
07 mar 202429,0029,9828,7029,3629,363.774.001
06 mar 202428,6029,6627,0229,0229,027.325.582
05 mar 202429,0029,0027,6028,2628,264.904.486
04 mar 202428,7429,5628,0628,3428,342.170.510
01 mar 202429,0029,2228,0228,7828,784.322.786
29 feb 202429,2029,2028,0428,1428,145.445.222
28 feb 202428,5030,1228,0029,1029,103.585.497
27 feb 202430,1430,1428,6628,9228,922.909.921
26 feb 202429,1029,8428,0229,7029,702.916.502
23 feb 202428,3029,4827,9028,7628,764.074.334
22 feb 202430,5030,5028,5028,5028,505.113.943
21 feb 202430,5030,5029,3630,0830,081.746.399
20 feb 202430,3030,6429,5029,5029,502.123.314
19 feb 202430,6431,3630,4030,6230,621.703.663
16 feb 202429,3030,9829,3030,8230,821.856.183
15 feb 202430,0031,5029,1830,0830,082.827.988
14 feb 202431,0031,2730,2430,4430,442.284.261
13 feb 202432,0032,0030,2630,5230,521.461.243
12 feb 202430,5031,9830,4631,1231,122.004.300
09 feb 202429,0231,2829,0230,6830,682.774.839
08 feb 202429,1030,3928,7430,0430,042.356.728
07 feb 202430,0030,4429,0029,0029,002.902.200
06 feb 202428,5030,8628,5030,3830,382.637.633
05 feb 202429,9430,9829,3229,8029,802.323.371
02 feb 202431,7032,0030,0030,5030,502.539.265
01 feb 202430,3831,7230,3030,5630,562.700.011
31 gen 202432,0632,4430,9631,0231,024.058.983
30 gen 202433,5433,5431,5632,5232,522.123.830
29 gen 202432,0233,4432,0032,2232,223.282.258
26 gen 202433,9633,9632,1232,4232,426.045.849
25 gen 202433,5035,8432,1434,5034,5013.374.405
24 gen 202429,2833,7429,2833,4433,446.367.784
23 gen 202430,0430,9029,9130,2030,203.754.605
22 gen 202430,4430,8029,5430,0030,003.310.404
19 gen 202432,0032,0030,3030,5030,503.570.580
18 gen 202432,0032,0030,9431,1831,183.722.985
17 gen 202432,6033,4630,8231,2431,244.886.490
16 gen 202432,4433,4832,0832,6032,602.847.763
15 gen 202432,3933,4431,9232,9032,903.631.129
12 gen 202432,1033,7632,1032,7032,704.911.779
11 gen 202431,5033,1730,6732,2032,2010.627.410
10 gen 202434,7034,7031,3231,4431,4410.435.161
09 gen 202436,1836,1833,1233,1233,125.376.678
08 gen 202436,0036,4634,3434,5834,584.427.503
05 gen 202438,0638,0635,8436,5036,505.786.474
04 gen 202436,8438,3836,4037,0037,004.557.137
03 gen 202437,7238,9036,5038,8038,804.333.781
02 gen 202438,2239,5037,7638,2838,285.881.802
29 dic 202337,6639,3037,6638,9238,922.829.906
28 dic 202338,3039,2837,4838,4438,442.581.239
27 dic 202337,3839,1035,7838,5438,542.668.007
22 dic 202337,4238,9637,2638,5038,502.439.426
21 dic 202335,0237,9834,9237,6437,644.086.383
20 dic 202335,0237,4234,5236,7036,704.471.173
19 dic 202334,3436,4634,0235,5835,581.676.509
18 dic 202334,0436,7834,0435,5435,546.061.521
15 dic 202334,6836,8832,5036,1636,1629.520.249
14 dic 202332,0034,7231,8634,4234,423.939.143
13 dic 202333,0034,7432,0032,7232,723.148.816
12 dic 202334,5035,1033,0233,1633,161.990.314
11 dic 202335,8035,8033,0234,0434,041.959.681
08 dic 202334,2035,1233,9834,4634,462.201.289
07 dic 202333,4235,2033,1834,0834,081.633.248
06 dic 202333,4634,9433,0233,4033,403.091.376
05 dic 202334,5036,0033,7033,9833,981.463.234
04 dic 202336,6436,8434,6435,0835,083.535.357
*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...