Tullow Oil plc TLW
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 10,52+0,26 (+2,53 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 10,52 | +2,53 % | GBp 10,02 | GBp 11,10 | GBp 9,52 | 74,85M |
| 2026-09-30 | GBp 10,26 | -47,38 % | GBp 16,62 | GBp 16,64 | GBp 9,26 | 198,97M |
| 2026-09-29 | GBp 19,50 | -8,24 % | GBp 21,00 | GBp 21,35 | GBp 19,16 | 20,84M |
| 2026-09-28 | GBp 21,25 | -1,39 % | GBp 21,55 | GBp 22,05 | GBp 20,35 | 9,94M |
| 2026-09-25 | GBp 21,55 | -0,92 % | GBp 21,00 | GBp 22,00 | GBp 20,70 | 6,28M |
| 2026-09-24 | GBp 21,75 | +0,46 % | GBp 21,90 | GBp 22,00 | GBp 20,80 | 7,12M |
| 2026-09-23 | GBp 21,65 | -0,46 % | GBp 21,85 | GBp 21,86 | GBp 20,45 | 5,83M |
| 2026-09-22 | GBp 21,75 | +1,16 % | GBp 21,75 | GBp 22,00 | GBp 20,40 | 6,84M |
| 2026-09-21 | GBp 21,50 | -2,49 % | GBp 21,85 | GBp 22,00 | GBp 21,30 | 4,89M |
| 2026-09-18 | GBp 22,05 | +0,68 % | GBp 21,50 | GBp 22,25 | GBp 21,20 | 6,84M |
| 2026-09-17 | GBp 21,90 | -4,78 % | GBp 22,40 | GBp 23,62 | GBp 21,25 | 11,06M |
| 2026-09-16 | GBp 23,00 | -4,76 % | GBp 25,00 | GBp 25,00 | GBp 22,55 | 6,84M |
| 2026-09-15 | GBp 24,15 | -2,03 % | GBp 24,80 | GBp 25,00 | GBp 23,20 | 8,35M |
| 2026-09-14 | GBp 24,65 | +7,17 % | GBp 23,60 | GBp 24,85 | GBp 23,30 | 17,39M |
| 2026-09-11 | GBp 23,00 | 0,00 % | GBp 22,00 | GBp 23,40 | GBp 22,00 | 7,07M |
| 2026-09-10 | GBp 23,00 | -1,08 % | GBp 22,10 | GBp 23,45 | GBp 22,10 | 9,63M |
| 2026-09-09 | GBp 23,25 | +9,41 % | GBp 21,95 | GBp 23,25 | GBp 21,45 | 23,53M |
| 2026-09-08 | GBp 21,25 | +0,71 % | GBp 21,80 | GBp 22,60 | GBp 21,25 | 10,47M |
| 2026-09-07 | GBp 21,10 | +1,44 % | GBp 21,35 | GBp 22,15 | GBp 20,00 | 10,20M |
| 2026-09-04 | GBp 20,80 | -1,89 % | GBp 21,40 | GBp 21,90 | GBp 20,80 | 6,49M |
| 2026-09-03 | GBp 21,20 | -6,19 % | GBp 22,60 | GBp 22,75 | GBp 21,20 | 9,02M |
| 2026-09-02 | GBp 22,60 | +5,36 % | GBp 22,00 | GBp 23,00 | GBp 22,00 | 14,88M |
| 2026-09-01 | GBp 21,45 | +4,63 % | GBp 20,70 | GBp 23,00 | GBp 20,70 | 28,93M |
| 2026-08-28 | GBp 20,50 | +2,71 % | GBp 20,00 | GBp 20,90 | GBp 19,02 | 19,14M |
| 2026-08-27 | GBp 19,96 | +5,16 % | GBp 19,00 | GBp 19,96 | GBp 18,34 | 13,94M |
| 2026-08-26 | GBp 18,98 | -8,09 % | GBp 20,60 | GBp 20,60 | GBp 17,84 | 37,23M |
| 2026-08-25 | GBp 20,65 | +0,98 % | GBp 20,15 | GBp 21,20 | GBp 20,15 | 13,41M |
| 2026-08-24 | GBp 20,45 | +0,49 % | GBp 19,60 | GBp 20,85 | GBp 19,60 | 18,19M |
| 2026-08-21 | GBp 20,35 | +2,26 % | GBp 19,80 | GBp 20,70 | GBp 19,52 | 24,24M |
| 2026-08-20 | GBp 19,90 | +7,92 % | GBp 18,30 | GBp 20,10 | GBp 17,98 | 34,26M |
| 2026-08-19 | GBp 18,44 | +7,21 % | GBp 16,90 | GBp 18,65 | GBp 16,90 | 39,03M |
| 2026-08-18 | GBp 17,20 | +8,45 % | GBp 15,70 | GBp 17,20 | GBp 15,70 | 27,92M |
| 2026-08-17 | GBp 15,86 | +7,45 % | GBp 14,30 | GBp 16,00 | GBp 14,30 | 24,67M |
| 2026-08-14 | GBp 14,76 | +1,65 % | GBp 14,44 | GBp 15,12 | GBp 14,24 | 7,91M |
| 2026-08-13 | GBp 14,52 | -0,55 % | GBp 14,40 | GBp 15,28 | GBp 14,28 | 3,70M |
| 2026-08-12 | GBp 14,60 | -0,82 % | GBp 14,20 | GBp 15,10 | GBp 14,20 | 4,35M |
| 2026-08-11 | GBp 14,72 | +2,65 % | GBp 15,00 | GBp 15,48 | GBp 14,26 | 13,33M |
| 2026-08-10 | GBp 14,34 | +2,72 % | GBp 14,30 | GBp 14,72 | GBp 13,92 | 5,70M |
| 2026-08-07 | GBp 13,96 | -0,29 % | GBp 14,48 | GBp 14,50 | GBp 13,70 | 4,71M |
| 2026-08-06 | GBp 14,00 | -2,10 % | GBp 14,80 | GBp 14,80 | GBp 13,52 | 5,25M |
| 2026-08-05 | GBp 14,30 | -6,66 % | GBp 15,42 | GBp 15,42 | GBp 13,90 | 15,60M |
| 2026-08-04 | GBp 15,32 | +3,10 % | GBp 14,84 | GBp 16,18 | GBp 14,84 | 16,48M |
| 2026-08-03 | GBp 14,86 | -2,75 % | GBp 13,90 | GBp 15,20 | GBp 13,90 | 8,48M |
| 2026-07-31 | GBp 15,28 | +2,14 % | GBp 14,30 | GBp 15,50 | GBp 14,30 | 8,48M |
| 2026-07-30 | GBp 14,96 | +4,32 % | GBp 14,40 | GBp 15,60 | GBp 13,90 | 14,87M |
| 2026-07-29 | GBp 14,34 | +5,75 % | GBp 13,66 | GBp 14,42 | GBp 13,60 | 9,30M |
| 2026-07-28 | GBp 13,56 | +0,74 % | GBp 13,46 | GBp 13,90 | GBp 13,00 | 8,20M |
| 2026-07-27 | GBp 13,46 | -6,01 % | GBp 13,56 | GBp 13,96 | GBp 13,16 | 10,66M |
| 2026-07-24 | GBp 14,32 | -6,41 % | GBp 14,54 | GBp 15,41 | GBp 14,00 | 9,71M |
| 2026-07-23 | GBp 15,30 | +6,69 % | GBp 14,50 | GBp 15,58 | GBp 14,50 | 18,88M |
| 2026-07-22 | GBp 14,34 | +3,17 % | GBp 14,22 | GBp 14,76 | GBp 13,70 | 11,59M |
| 2026-07-21 | GBp 13,90 | -0,71 % | GBp 14,00 | GBp 14,40 | GBp 13,60 | 10,47M |
| 2026-07-20 | GBp 14,00 | +5,26 % | GBp 13,28 | GBp 14,10 | GBp 13,00 | 8,28M |
| 2026-07-17 | GBp 13,30 | -0,89 % | GBp 12,88 | GBp 13,86 | GBp 12,88 | 5,67M |
| 2026-07-16 | GBp 13,42 | +0,90 % | GBp 13,30 | GBp 13,90 | GBp 12,93 | 5,34M |
| 2026-07-15 | GBp 13,30 | -3,90 % | GBp 13,74 | GBp 14,42 | GBp 12,50 | 9,18M |
| 2026-07-14 | GBp 13,84 | +1,91 % | GBp 14,00 | GBp 14,48 | GBp 13,42 | 12,42M |
| 2026-07-13 | GBp 13,58 | +8,99 % | GBp 13,00 | GBp 13,96 | GBp 12,85 | 8,40M |
| 2026-07-10 | GBp 12,46 | -2,50 % | GBp 13,10 | GBp 13,38 | GBp 12,42 | 3,79M |
| 2026-07-09 | GBp 12,78 | -7,39 % | GBp 14,00 | GBp 14,00 | GBp 12,78 | 12,67M |
| 2026-07-08 | GBp 13,80 | +10,58 % | GBp 12,76 | GBp 14,28 | GBp 12,36 | 16,96M |
| 2026-07-07 | GBp 12,48 | +3,48 % | GBp 12,00 | GBp 12,98 | GBp 11,48 | 6,39M |
| 2026-07-06 | GBp 12,06 | +1,86 % | GBp 12,00 | GBp 12,50 | GBp 11,82 | 7,40M |
| 2026-07-03 | GBp 11,84 | +2,60 % | GBp 12,00 | GBp 12,00 | GBp 11,28 | 5,30M |
| 2026-07-02 | GBp 11,54 | -0,52 % | GBp 11,52 | GBp 11,96 | GBp 11,26 | 3,96M |
| 2026-07-01 | GBp 11,60 | +0,17 % | GBp 11,50 | GBp 11,96 | GBp 11,12 | 4,91M |
| 2026-06-30 | GBp 11,58 | +1,22 % | GBp 11,98 | GBp 11,98 | GBp 10,88 | 10,34M |
| 2026-06-29 | GBp 11,44 | +3,44 % | GBp 11,50 | GBp 12,01 | GBp 11,02 | 5,26M |
| 2026-06-26 | GBp 11,06 | -11,66 % | GBp 13,00 | GBp 13,00 | GBp 11,06 | 10,75M |
| 2026-06-25 | GBp 12,52 | +2,62 % | GBp 12,30 | GBp 12,80 | GBp 11,88 | 6,27M |
| 2026-06-24 | GBp 12,20 | -1,13 % | GBp 11,70 | GBp 12,40 | GBp 11,70 | 13,97M |
| 2026-06-23 | GBp 12,34 | -4,19 % | GBp 12,02 | GBp 13,20 | GBp 11,60 | 15,54M |
| 2026-06-22 | GBp 12,88 | +1,42 % | GBp 13,50 | GBp 13,50 | GBp 12,46 | 9,26M |
| 2026-06-19 | GBp 12,70 | +4,79 % | GBp 12,68 | GBp 13,49 | GBp 12,48 | 11,09M |
| 2026-06-18 | GBp 12,12 | -8,73 % | GBp 12,80 | GBp 12,80 | GBp 11,88 | 19,77M |
| 2026-06-17 | GBp 13,28 | +2,79 % | GBp 14,20 | GBp 14,20 | GBp 12,52 | 13,11M |
| 2026-06-16 | GBp 12,92 | -2,86 % | GBp 13,60 | GBp 14,26 | GBp 12,92 | 9,69M |
| 2026-06-15 | GBp 13,30 | -14,41 % | GBp 14,80 | GBp 14,80 | GBp 13,29 | 21,28M |
| 2026-06-12 | GBp 15,54 | +0,52 % | GBp 15,14 | GBp 15,58 | GBp 14,28 | 21,02M |
| 2026-06-11 | GBp 15,46 | -3,37 % | GBp 16,00 | GBp 16,64 | GBp 15,46 | 18,50M |
| 2026-06-10 | GBp 16,00 | +8,84 % | GBp 14,74 | GBp 16,00 | GBp 14,70 | 9,87M |
| 2026-06-09 | GBp 14,70 | -5,16 % | GBp 15,96 | GBp 15,96 | GBp 14,50 | 5,38M |
| 2026-06-08 | GBp 15,50 | +1,04 % | GBp 15,50 | GBp 16,44 | GBp 15,22 | 12,50M |
| 2026-06-05 | GBp 15,34 | -2,91 % | GBp 16,00 | GBp 16,00 | GBp 15,20 | 5,05M |
| 2026-06-04 | GBp 15,80 | +0,77 % | GBp 15,68 | GBp 16,10 | GBp 15,18 | 5,18M |
| 2026-06-03 | GBp 15,68 | -2,49 % | GBp 16,48 | GBp 16,84 | GBp 15,36 | 8,02M |
| 2026-06-02 | GBp 16,08 | -0,12 % | GBp 16,00 | GBp 16,60 | GBp 15,60 | 7,01M |
| 2026-06-01 | GBp 16,10 | +6,62 % | GBp 15,30 | GBp 16,10 | GBp 14,98 | 12,72M |
| 2026-05-29 | GBp 15,10 | -4,91 % | GBp 15,88 | GBp 16,18 | GBp 14,84 | 15,05M |
| 2026-05-28 | GBp 15,88 | +0,63 % | GBp 16,30 | GBp 16,73 | GBp 15,74 | 6,18M |