Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	34.600	36.000	34.600	35.780	35.780	3,139,720
2023-09-22	35.180	36.060	34.670	34.880	34.880	5,052,803
2023-09-21	35.420	35.880	34.420	35.040	35.040	4,604,205
2023-09-20	35.000	36.160	34.600	35.560	35.560	5,396,777
2023-09-19	35.180	35.520	34.420	34.480	34.480	6,060,837
2023-09-18	34.500	36.440	34.380	34.940	34.940	4,522,599
2023-09-15	35.000	35.887	34.260	34.960	34.960	8,778,044
2023-09-14	34.220	36.120	34.220	35.060	35.060	7,389,831
2023-09-13	36.020	36.580	32.420	35.560	35.560	23,442,289
2023-09-12	39.000	39.000	36.520	37.680	37.680	2,898,196
2023-09-11	38.520	38.520	36.920	37.160	37.160	2,584,403
2023-09-08	37.000	38.980	36.260	36.900	36.900	4,247,285
2023-09-07	37.900	38.657	37.120	37.800	37.800	3,414,547
2023-09-06	39.500	39.940	37.700	37.960	37.960	7,293,900
2023-09-05	39.000	39.880	37.220	39.000	39.000	8,744,206
2023-09-04	36.100	38.520	36.100	38.100	38.100	7,065,410
2023-09-01	35.000	37.500	35.000	37.240	37.240	6,329,627
2023-08-31	33.460	35.393	33.460	35.000	35.000	7,702,552
2023-08-30	36.480	37.326	31.650	34.200	34.200	23,530,711
2023-08-29	37.000	37.400	36.040	36.600	36.600	3,488,019
2023-08-25	35.400	37.340	35.400	36.380	36.380	3,216,844
2023-08-24	37.100	37.293	35.860	36.040	36.040	3,053,727
2023-08-23	37.360	38.260	36.800	36.880	36.880	1,754,359
2023-08-22	36.960	38.200	36.820	38.200	38.200	4,368,679
2023-08-21	37.220	37.860	35.780	37.540	37.540	4,998,657
2023-08-18	35.560	36.980	35.240	36.540	36.540	4,702,101
2023-08-17	35.500	37.020	35.500	36.780	36.780	2,977,116
2023-08-16	36.540	36.980	35.220	36.440	36.440	6,248,447
2023-08-15	36.980	36.980	35.160	35.460	35.460	3,055,623
2023-08-14	36.580	36.840	34.000	36.660	36.660	2,382,094
2023-08-11	36.880	36.880	35.180	36.320	36.320	2,754,443
2023-08-10	35.500	37.740	35.500	36.540	36.540	4,763,768
2023-08-09	35.000	36.500	34.860	36.400	36.400	7,970,827
2023-08-08	34.000	35.240	33.000	35.000	35.000	3,733,747
2023-08-07	35.160	35.540	33.500	34.540	34.540	3,811,467
2023-08-04	34.880	35.234	33.000	35.200	35.200	4,300,959
2023-08-03	32.820	35.320	32.820	34.720	34.720	3,361,442
2023-08-02	34.340	35.120	33.555	34.000	34.000	4,133,062
2023-08-01	33.800	35.420	33.500	34.240	34.240	4,799,521
2023-07-31	33.000	35.100	33.000	34.480	34.480	5,145,161
2023-07-28	35.060	35.060	32.940	33.260	33.260	2,631,721
2023-07-27	34.900	35.640	34.204	34.820	34.820	4,868,770
2023-07-26	33.880	35.000	31.480	35.000	35.000	9,519,160
2023-07-25	33.720	34.120	32.020	34.120	34.120	3,417,636
2023-07-24	31.980	33.540	31.860	33.540	33.540	4,483,260
2023-07-21	32.340	32.940	30.580	32.420	32.420	2,776,548
2023-07-20	32.480	32.840	31.655	32.400	32.400	4,689,532
2023-07-19	33.900	34.300	32.460	32.560	32.560	7,960,709
2023-07-18	33.820	34.280	32.260	33.800	33.800	6,338,622
2023-07-17	31.000	34.300	30.618	33.760	33.760	14,425,670
2023-07-14	29.800	31.280	28.280	30.940	30.940	8,102,836
2023-07-13	28.680	29.940	28.342	29.820	29.820	4,903,288
2023-07-12	29.900	29.900	28.045	29.300	29.300	6,936,319
2023-07-11	28.920	30.000	28.217	29.940	29.940	4,781,955
2023-07-10	27.300	28.780	27.300	28.780	28.780	2,860,243
2023-07-07	28.000	28.660	27.360	28.400	28.400	2,352,786
2023-07-06	28.800	29.800	27.520	27.520	27.520	2,734,162
2023-07-05	28.140	29.940	28.140	28.720	28.720	2,344,984
2023-07-04	28.720	29.600	28.280	29.400	29.400	2,790,928
2023-07-03	27.260	29.380	27.260	29.000	29.000	3,751,069

← NewerPage 14 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.