Tullow Oil PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 36.500 | 36.500 | 34.800 | 35.140 | 35.140 | 2,688,896 |
| 2024-06-11 | 36.020 | 37.040 | 35.000 | 35.880 | 35.880 | 2,849,664 |
| 2024-06-10 | 34.840 | 37.180 | 34.180 | 36.160 | 36.160 | 1,446,990 |
| 2024-06-07 | 34.520 | 36.880 | 34.520 | 35.460 | 35.460 | 3,874,037 |
| 2024-06-06 | 34.520 | 36.151 | 34.380 | 35.680 | 35.680 | 2,261,747 |
| 2024-06-05 | 35.260 | 36.100 | 34.900 | 34.900 | 34.900 | 3,227,231 |
| 2024-06-04 | 36.820 | 37.800 | 34.840 | 35.300 | 35.300 | 4,861,899 |
| 2024-06-03 | 39.500 | 39.500 | 36.749 | 37.300 | 37.300 | 3,230,894 |
| 2024-05-31 | 39.180 | 40.320 | 38.280 | 39.140 | 39.140 | 6,857,960 |
| 2024-05-30 | 38.000 | 39.500 | 36.200 | 39.480 | 39.480 | 5,521,419 |
| 2024-05-29 | 37.600 | 38.200 | 36.000 | 37.460 | 37.460 | 5,668,416 |
| 2024-05-28 | 35.580 | 36.900 | 35.240 | 36.900 | 36.900 | 2,896,887 |
| 2024-05-24 | 35.500 | 36.560 | 35.500 | 35.880 | 35.880 | 1,318,703 |
| 2024-05-23 | 36.900 | 36.960 | 34.920 | 35.960 | 35.960 | 1,270,771 |
| 2024-05-22 | 38.500 | 38.500 | 35.280 | 35.360 | 35.360 | 3,915,969 |
| 2024-05-21 | 39.000 | 39.000 | 36.620 | 37.640 | 37.640 | 1,551,075 |
| 2024-05-20 | 37.360 | 39.180 | 37.287 | 37.920 | 37.920 | 2,462,802 |
| 2024-05-17 | 37.500 | 38.620 | 37.500 | 38.060 | 38.060 | 2,711,445 |
| 2024-05-16 | 36.600 | 38.380 | 36.000 | 37.860 | 37.860 | 5,499,022 |
| 2024-05-15 | 38.500 | 39.100 | 36.680 | 36.900 | 36.900 | 3,126,004 |
| 2024-05-14 | 36.600 | 39.180 | 36.600 | 38.160 | 38.160 | 6,465,973 |
| 2024-05-13 | 37.800 | 38.220 | 36.640 | 37.920 | 37.920 | 4,315,121 |
| 2024-05-10 | 36.480 | 37.720 | 35.880 | 37.320 | 37.320 | 3,972,923 |
| 2024-05-09 | 35.020 | 36.091 | 33.540 | 36.080 | 36.080 | 2,329,760 |
| 2024-05-08 | 35.000 | 35.580 | 34.440 | 35.100 | 35.100 | 1,792,352 |
| 2024-05-07 | 36.000 | 36.220 | 34.800 | 34.960 | 34.960 | 3,653,655 |
| 2024-05-03 | 36.000 | 37.500 | 35.760 | 35.820 | 35.820 | 6,482,436 |
| 2024-05-02 | 36.680 | 37.420 | 35.740 | 36.200 | 36.200 | 2,579,869 |
| 2024-05-01 | 35.740 | 37.900 | 35.740 | 37.000 | 37.000 | 5,163,200 |
| 2024-04-30 | 36.920 | 37.360 | 35.720 | 36.300 | 36.300 | 4,686,030 |
| 2024-04-29 | 36.000 | 37.080 | 35.760 | 36.260 | 36.260 | 3,035,102 |
| 2024-04-26 | 35.760 | 37.060 | 35.200 | 36.700 | 36.700 | 5,041,284 |
| 2024-04-25 | 34.500 | 35.800 | 34.500 | 35.440 | 35.440 | 2,606,959 |
| 2024-04-24 | 34.120 | 35.880 | 34.120 | 35.100 | 35.100 | 3,097,979 |
| 2024-04-23 | 36.460 | 36.460 | 34.220 | 34.600 | 34.600 | 3,976,518 |
| 2024-04-22 | 37.000 | 37.000 | 35.140 | 35.520 | 35.520 | 3,432,780 |
| 2024-04-19 | 36.000 | 36.960 | 35.000 | 35.880 | 35.880 | 2,239,391 |
| 2024-04-18 | 36.500 | 36.880 | 35.580 | 36.220 | 36.220 | 2,967,743 |
| 2024-04-17 | 37.080 | 37.300 | 36.040 | 36.520 | 36.520 | 3,198,350 |
| 2024-04-16 | 36.660 | 37.181 | 35.020 | 37.000 | 37.000 | 6,014,620 |
| 2024-04-15 | 38.800 | 38.816 | 35.140 | 36.140 | 36.140 | 9,238,774 |
| 2024-04-12 | 36.000 | 38.660 | 35.980 | 37.780 | 37.780 | 11,815,600 |
| 2024-04-11 | 36.000 | 36.100 | 35.396 | 35.980 | 35.980 | 4,919,638 |
| 2024-04-10 | 35.500 | 36.065 | 35.100 | 35.820 | 35.820 | 5,857,978 |
| 2024-04-09 | 34.580 | 35.340 | 34.200 | 35.020 | 35.020 | 4,333,309 |
| 2024-04-08 | 34.900 | 34.900 | 33.200 | 34.140 | 34.140 | 2,310,512 |
| 2024-04-05 | 34.300 | 34.580 | 32.965 | 34.020 | 34.020 | 4,937,416 |
| 2024-04-04 | 33.020 | 34.120 | 32.020 | 34.000 | 34.000 | 3,958,523 |
| 2024-04-03 | 32.700 | 33.480 | 31.820 | 33.480 | 33.480 | 5,236,749 |
| 2024-04-02 | 31.860 | 32.900 | 31.300 | 32.900 | 32.900 | 5,852,084 |
| 2024-03-28 | 31.400 | 31.960 | 30.920 | 31.160 | 31.160 | 4,178,070 |
| 2024-03-27 | 31.980 | 31.980 | 30.330 | 31.500 | 31.500 | 2,207,419 |
| 2024-03-26 | 31.480 | 31.920 | 30.160 | 31.920 | 31.920 | 4,149,797 |
| 2024-03-25 | 29.640 | 31.500 | 29.360 | 31.500 | 31.500 | 14,135,160 |
| 2024-03-22 | 28.060 | 28.820 | 27.315 | 28.360 | 28.360 | 3,745,012 |
| 2024-03-21 | 29.600 | 29.600 | 28.113 | 28.380 | 28.380 | 3,108,977 |
| 2024-03-20 | 28.800 | 29.220 | 28.020 | 29.020 | 29.020 | 3,206,047 |
| 2024-03-19 | 29.540 | 29.653 | 28.594 | 28.760 | 28.760 | 2,766,831 |
| 2024-03-18 | 28.500 | 29.520 | 27.320 | 29.060 | 29.060 | 7,354,917 |
| 2024-03-15 | 27.380 | 28.420 | 26.700 | 27.960 | 27.960 | 30,105,660 |
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.