Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	34.040	36.780	34.040	35.540	35.540	6,061,522
2023-12-15	34.680	36.880	32.500	36.160	36.160	29,520,240
2023-12-14	32.000	34.720	31.860	34.420	34.420	3,939,143
2023-12-13	33.000	34.740	32.000	32.720	32.720	3,148,816
2023-12-12	34.500	35.100	33.020	33.160	33.160	1,990,315
2023-12-11	35.800	35.800	33.020	34.040	34.040	1,959,681
2023-12-08	34.200	35.120	33.980	34.460	34.460	2,201,289
2023-12-07	33.420	35.200	33.180	34.080	34.080	1,633,248
2023-12-06	33.460	34.940	33.020	33.400	33.400	3,091,377
2023-12-05	34.500	36.000	33.700	33.980	33.980	1,463,235
2023-12-04	36.640	36.840	34.640	35.080	35.080	3,535,357
2023-12-01	36.000	36.960	35.460	35.980	35.980	1,982,972
2023-11-30	35.000	37.480	35.000	36.140	36.140	4,651,645
2023-11-29	38.800	38.980	36.360	36.360	36.360	2,717,551
2023-11-28	38.020	38.620	37.560	37.920	37.920	2,703,011
2023-11-27	38.500	38.980	37.660	38.500	38.500	2,058,238
2023-11-24	38.140	38.800	36.640	38.440	38.440	4,799,267
2023-11-23	36.460	38.940	36.120	38.500	38.500	2,315,464
2023-11-22	37.140	38.240	36.844	37.700	37.700	3,814,929
2023-11-21	38.060	38.200	35.600	37.500	37.500	2,006,822
2023-11-20	35.880	38.480	35.880	38.000	38.000	3,328,341
2023-11-17	35.060	37.670	34.600	37.640	37.640	5,107,043
2023-11-16	36.520	37.500	34.320	35.260	35.260	6,631,084
2023-11-15	34.000	37.500	32.900	36.940	36.940	11,076,440
2023-11-14	32.500	33.920	31.580	33.500	33.500	3,136,982
2023-11-13	31.000	33.494	30.900	31.900	31.900	7,392,630
2023-11-10	31.500	31.660	30.220	30.400	30.400	1,970,121
2023-11-09	30.700	31.480	30.040	31.020	31.020	3,596,274
2023-11-08	30.600	32.140	30.120	30.660	30.660	3,243,677
2023-11-07	32.940	33.180	31.320	31.400	31.400	4,637,145
2023-11-06	33.320	34.400	32.320	32.740	32.740	2,602,615
2023-11-03	34.620	35.000	32.940	34.140	34.140	3,074,267
2023-11-02	34.400	35.000	33.080	34.240	34.240	2,174,033
2023-11-01	34.660	35.440	32.740	33.940	33.940	2,639,785
2023-10-31	35.000	35.120	33.160	33.180	33.180	5,981,495
2023-10-30	33.000	35.420	33.000	34.300	34.300	2,290,263
2023-10-27	35.000	35.000	33.560	33.800	33.800	1,713,842
2023-10-26	34.320	35.780	33.620	33.820	33.820	3,471,959
2023-10-25	33.180	35.380	33.100	35.180	35.180	3,308,266
2023-10-24	33.800	35.120	33.040	33.860	33.860	2,834,569
2023-10-23	33.800	35.140	32.979	33.520	33.520	2,945,988
2023-10-20	34.000	34.860	33.200	33.640	33.640	3,604,825
2023-10-19	34.200	35.760	33.800	34.360	34.360	1,644,054
2023-10-18	34.980	35.480	33.920	35.060	35.060	5,451,050
2023-10-17	34.320	34.960	32.400	33.700	33.700	1,944,457
2023-10-16	33.620	34.400	32.360	33.960	33.960	3,855,831
2023-10-13	32.400	33.800	31.360	33.000	33.000	3,916,742
2023-10-12	31.820	33.720	31.320	32.280	32.280	1,831,898
2023-10-11	33.500	33.940	31.680	32.000	32.000	2,390,461
2023-10-10	33.400	33.620	32.680	33.440	33.440	3,053,303
2023-10-09	32.000	34.120	31.840	33.400	33.400	7,537,821
2023-10-06	31.180	31.820	30.339	30.600	30.600	2,825,458
2023-10-05	30.540	31.677	30.220	31.280	31.280	5,535,414
2023-10-04	32.480	33.780	31.500	31.900	31.900	4,921,705
2023-10-03	33.000	34.300	32.380	32.980	32.980	6,464,699
2023-10-02	34.200	35.340	33.183	33.440	33.440	5,151,034
2023-09-29	35.800	35.800	33.940	34.340	34.340	3,956,921
2023-09-28	35.100	35.764	33.980	34.380	34.380	3,940,247
2023-09-27	34.840	35.660	34.600	35.240	35.240	2,075,630
2023-09-26	35.060	35.800	34.640	34.680	34.680	1,874,396

← NewerPage 13 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.