Tullow Oil PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.100 | 24.920 | 24.080 | 24.080 | 24.080 | 4,328,378 |
| 2024-09-04 | 24.000 | 24.980 | 23.767 | 24.460 | 24.460 | 5,912,322 |
| 2024-09-03 | 27.000 | 27.000 | 24.340 | 24.600 | 24.600 | 8,685,180 |
| 2024-09-02 | 26.800 | 27.140 | 26.040 | 26.400 | 26.400 | 3,400,387 |
| 2024-08-30 | 27.240 | 27.580 | 26.451 | 26.880 | 26.880 | 6,451,716 |
| 2024-08-29 | 26.200 | 27.440 | 26.200 | 27.240 | 27.240 | 5,282,368 |
| 2024-08-28 | 27.200 | 27.740 | 26.440 | 26.520 | 26.520 | 4,236,188 |
| 2024-08-27 | 27.980 | 27.980 | 27.200 | 27.300 | 27.300 | 2,052,251 |
| 2024-08-23 | 26.840 | 27.800 | 26.840 | 27.120 | 27.120 | 2,696,807 |
| 2024-08-22 | 27.620 | 28.120 | 26.760 | 26.980 | 26.980 | 4,557,042 |
| 2024-08-21 | 27.000 | 27.700 | 26.800 | 27.280 | 27.280 | 2,324,500 |
| 2024-08-20 | 27.220 | 28.680 | 26.894 | 26.900 | 26.900 | 4,812,310 |
| 2024-08-19 | 27.880 | 28.860 | 27.180 | 28.000 | 28.000 | 1,222,315 |
| 2024-08-16 | 28.000 | 28.880 | 27.942 | 28.180 | 28.180 | 1,938,457 |
| 2024-08-15 | 28.100 | 28.820 | 27.369 | 28.280 | 28.280 | 2,774,962 |
| 2024-08-14 | 27.600 | 28.380 | 27.200 | 27.440 | 27.440 | 2,052,768 |
| 2024-08-13 | 27.900 | 28.860 | 27.500 | 27.540 | 27.540 | 1,392,868 |
| 2024-08-12 | 26.600 | 28.300 | 26.600 | 27.980 | 27.980 | 1,424,527 |
| 2024-08-09 | 27.740 | 28.100 | 26.818 | 27.020 | 27.020 | 3,351,371 |
| 2024-08-08 | 27.900 | 29.040 | 26.699 | 26.960 | 26.960 | 4,399,026 |
| 2024-08-07 | 28.600 | 28.780 | 26.920 | 27.680 | 27.680 | 6,526,527 |
| 2024-08-06 | 27.600 | 28.820 | 27.020 | 27.440 | 27.440 | 4,444,036 |
| 2024-08-05 | 28.380 | 30.340 | 26.958 | 27.960 | 27.960 | 9,798,887 |
| 2024-08-02 | 29.240 | 30.340 | 28.860 | 29.240 | 29.240 | 3,966,604 |
| 2024-08-01 | 30.900 | 31.480 | 29.640 | 29.720 | 29.720 | 2,305,791 |
| 2024-07-31 | 29.260 | 30.765 | 29.260 | 30.620 | 30.620 | 5,132,218 |
| 2024-07-30 | 30.400 | 30.960 | 28.880 | 29.180 | 29.180 | 3,590,507 |
| 2024-07-29 | 30.360 | 30.780 | 29.520 | 29.860 | 29.860 | 2,630,255 |
| 2024-07-26 | 30.780 | 31.060 | 30.040 | 30.360 | 30.360 | 1,220,926 |
| 2024-07-25 | 30.660 | 30.910 | 30.020 | 30.520 | 30.520 | 2,594,349 |
| 2024-07-24 | 31.800 | 31.800 | 30.800 | 31.100 | 31.100 | 1,047,890 |
| 2024-07-23 | 31.880 | 32.000 | 30.880 | 30.940 | 30.940 | 2,226,896 |
| 2024-07-22 | 30.500 | 32.420 | 30.500 | 32.000 | 32.000 | 1,551,107 |
| 2024-07-19 | 31.080 | 32.443 | 31.080 | 32.060 | 32.060 | 2,485,262 |
| 2024-07-18 | 32.320 | 33.000 | 31.430 | 32.120 | 32.120 | 3,079,479 |
| 2024-07-17 | 30.720 | 32.580 | 30.720 | 32.580 | 32.580 | 2,621,546 |
| 2024-07-16 | 31.700 | 32.760 | 30.480 | 30.980 | 30.980 | 5,135,031 |
| 2024-07-15 | 32.500 | 32.924 | 30.020 | 31.920 | 31.920 | 3,339,805 |
| 2024-07-12 | 31.940 | 32.940 | 31.440 | 32.940 | 32.940 | 3,133,282 |
| 2024-07-11 | 30.560 | 31.700 | 30.220 | 31.320 | 31.320 | 20,232,881 |
| 2024-07-10 | 31.200 | 31.920 | 30.580 | 30.940 | 30.940 | 9,150,409 |
| 2024-07-09 | 31.380 | 31.880 | 30.840 | 31.340 | 31.340 | 2,131,291 |
| 2024-07-08 | 32.000 | 32.002 | 30.680 | 31.640 | 31.640 | 2,748,686 |
| 2024-07-05 | 31.200 | 32.420 | 31.200 | 31.840 | 31.840 | 2,794,641 |
| 2024-07-04 | 33.000 | 33.328 | 31.600 | 32.220 | 32.220 | 2,840,436 |
| 2024-07-03 | 30.560 | 33.180 | 30.560 | 33.180 | 33.180 | 3,592,174 |
| 2024-07-02 | 31.780 | 34.500 | 31.320 | 31.900 | 31.900 | 4,023,109 |
| 2024-07-01 | 30.900 | 33.120 | 30.600 | 31.940 | 31.940 | 2,146,048 |
| 2024-06-28 | 31.000 | 32.491 | 31.000 | 32.040 | 32.040 | 2,019,176 |
| 2024-06-27 | 31.000 | 32.500 | 30.760 | 31.120 | 31.120 | 2,442,174 |
| 2024-06-26 | 33.120 | 33.120 | 31.020 | 31.580 | 31.580 | 1,908,593 |
| 2024-06-25 | 33.120 | 33.120 | 30.560 | 31.420 | 31.420 | 2,320,816 |
| 2024-06-24 | 33.500 | 33.500 | 31.800 | 31.800 | 31.800 | 2,480,944 |
| 2024-06-21 | 32.620 | 33.860 | 32.140 | 32.140 | 32.140 | 5,920,579 |
| 2024-06-20 | 32.500 | 33.228 | 32.500 | 33.180 | 33.180 | 1,971,508 |
| 2024-06-19 | 33.900 | 33.900 | 32.520 | 32.520 | 32.520 | 1,553,746 |
| 2024-06-18 | 32.200 | 33.340 | 32.160 | 32.960 | 32.960 | 3,487,119 |
| 2024-06-17 | 32.100 | 33.540 | 32.100 | 32.220 | 32.220 | 2,080,515 |
| 2024-06-14 | 32.800 | 33.160 | 32.400 | 32.680 | 32.680 | 3,229,525 |
| 2024-06-13 | 36.500 | 36.500 | 32.820 | 32.820 | 32.820 | 4,991,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-29 | 0.0189 GBP |
| 2019-04-04 | 0.0373 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.