Tullow Oil PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	26.820	27.980	26.319	27.200	27.200	3,828,185
2024-03-13	27.680	27.780	26.800	27.140	27.140	5,408,625
2024-03-12	27.000	28.020	26.620	26.620	26.620	4,164,239
2024-03-11	28.960	28.960	26.860	27.100	27.100	4,827,883
2024-03-08	30.020	30.020	27.950	28.240	28.240	4,720,633
2024-03-07	29.000	29.980	28.700	29.360	29.360	3,774,002
2024-03-06	28.600	29.660	27.020	29.020	29.020	7,325,582
2024-03-05	29.000	29.000	27.600	28.260	28.260	4,904,486
2024-03-04	28.740	29.560	28.060	28.340	28.340	2,170,511
2024-03-01	29.000	29.221	28.020	28.780	28.780	4,322,787
2024-02-29	29.200	29.200	28.040	28.140	28.140	5,445,223
2024-02-28	28.500	30.120	28.000	29.100	29.100	3,585,497
2024-02-27	30.140	30.140	28.660	28.920	28.920	2,909,922
2024-02-26	29.100	29.840	28.020	29.700	29.700	2,916,503
2024-02-23	28.300	29.480	27.900	28.760	28.760	4,074,334
2024-02-22	30.500	30.500	28.500	28.500	28.500	5,113,943
2024-02-21	30.500	30.500	29.360	30.080	30.080	1,746,399
2024-02-20	30.300	30.640	29.500	29.500	29.500	2,123,314
2024-02-19	30.640	31.360	30.400	30.620	30.620	1,703,664
2024-02-16	29.300	30.980	29.300	30.820	30.820	1,856,183
2024-02-15	30.000	31.500	29.180	30.080	30.080	2,827,988
2024-02-14	31.000	31.266	30.240	30.440	30.440	2,284,262
2024-02-13	32.000	32.000	30.260	30.520	30.520	1,461,243
2024-02-12	30.500	31.980	30.460	31.120	31.120	2,004,300
2024-02-09	29.020	31.280	29.020	30.680	30.680	2,774,840
2024-02-08	29.100	30.392	28.740	30.040	30.040	2,356,729
2024-02-07	30.000	30.440	29.000	29.000	29.000	2,902,200
2024-02-06	28.500	30.860	28.500	30.380	30.380	2,637,634
2024-02-05	29.940	30.980	29.320	29.800	29.800	2,323,372
2024-02-02	31.700	32.000	30.000	30.500	30.500	2,539,265
2024-02-01	30.380	31.720	30.300	30.560	30.560	2,700,011
2024-01-31	32.060	32.440	30.959	31.020	31.020	4,058,984
2024-01-30	33.540	33.540	31.560	32.520	32.520	2,123,831
2024-01-29	32.020	33.440	32.000	32.220	32.220	3,282,259
2024-01-26	33.960	33.960	32.120	32.420	32.420	6,045,849
2024-01-25	33.500	35.840	32.140	34.500	34.500	13,374,400
2024-01-24	29.280	33.740	29.280	33.440	33.440	6,367,784
2024-01-23	30.040	30.900	29.914	30.200	30.200	3,754,605
2024-01-22	30.440	30.800	29.540	30.000	30.000	3,310,404
2024-01-19	32.000	32.000	30.300	30.500	30.500	3,570,580
2024-01-18	32.000	32.000	30.940	31.180	31.180	3,722,986
2024-01-17	32.600	33.460	30.820	31.240	31.240	4,886,491
2024-01-16	32.440	33.480	32.080	32.600	32.600	2,847,764
2024-01-15	33.380	33.440	31.920	32.900	32.900	3,631,129
2024-01-12	32.100	33.760	32.100	32.700	32.700	4,911,780
2024-01-11	31.500	33.170	30.674	32.200	32.200	10,627,410
2024-01-10	34.700	34.700	31.320	31.440	31.440	10,435,160
2024-01-09	36.180	36.180	33.120	33.120	33.120	5,376,678
2024-01-08	36.000	36.460	34.340	34.580	34.580	4,427,504
2024-01-05	38.060	38.060	35.840	36.500	36.500	5,786,474
2024-01-04	36.840	38.380	36.400	37.000	37.000	4,557,138
2024-01-03	37.720	38.900	36.500	38.800	38.800	4,333,781
2024-01-02	38.220	39.500	37.760	38.280	38.280	5,881,803
2023-12-29	37.660	39.300	37.660	38.920	38.920	2,829,906
2023-12-28	38.300	39.280	37.480	38.440	38.440	2,581,239
2023-12-27	37.380	39.100	35.780	38.540	38.540	2,668,008
2023-12-22	37.420	38.960	37.260	38.500	38.500	2,439,426
2023-12-21	35.020	37.980	34.920	37.640	37.640	4,086,384
2023-12-20	35.020	37.420	34.520	36.700	36.700	4,471,173
2023-12-19	34.340	36.460	34.020	35.580	35.580	1,676,509

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.