Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	27.260	28.480	27.260	28.240	28.240	3,766,885
2023-06-29	27.500	28.220	27.120	27.500	27.500	4,467,953
2023-06-28	27.680	28.460	27.020	27.740	27.740	4,428,294
2023-06-27	28.540	28.853	27.580	27.660	27.660	4,021,103
2023-06-26	28.360	28.440	27.000	28.040	28.040	10,542,230
2023-06-23	27.760	28.420	27.580	28.080	28.080	5,351,503
2023-06-22	28.720	29.836	27.280	28.260	28.260	14,382,610
2023-06-21	28.480	28.980	27.020	28.800	28.800	14,685,100
2023-06-20	27.880	28.680	27.080	28.680	28.680	10,041,300
2023-06-19	25.600	27.580	25.020	27.580	27.580	9,674,129
2023-06-16	25.600	25.600	24.660	25.400	25.400	34,230,141
2023-06-15	25.200	25.660	24.800	25.280	25.280	4,386,335
2023-06-14	25.940	26.200	24.760	25.140	25.140	7,206,362
2023-06-13	25.260	26.860	24.820	25.280	25.280	5,539,720
2023-06-12	26.660	26.860	24.780	25.020	25.020	5,888,588
2023-06-09	25.000	26.900	25.000	25.720	25.720	2,741,314
2023-06-08	25.500	26.780	25.500	25.740	25.740	2,487,859
2023-06-07	25.600	26.620	25.520	26.620	26.620	4,567,983
2023-06-06	25.280	25.900	24.760	25.520	25.520	5,082,773
2023-06-05	26.480	26.700	24.300	26.020	26.020	2,692,252
2023-06-02	24.740	25.960	23.811	25.780	25.780	3,929,502
2023-06-01	24.440	25.980	23.940	24.400	24.400	4,666,686
2023-05-31	25.260	26.440	24.317	24.840	24.840	10,766,390
2023-05-30	25.520	26.080	25.020	25.140	25.140	4,159,709
2023-05-26	25.500	26.300	24.824	25.680	25.680	5,643,267
2023-05-25	25.400	25.400	24.560	24.560	24.560	5,357,261
2023-05-24	25.080	25.740	23.960	25.400	25.400	4,527,286
2023-05-23	23.940	25.620	23.940	25.000	25.000	5,392,213
2023-05-22	24.600	25.840	24.000	24.900	24.900	4,524,821
2023-05-19	24.160	25.360	24.160	24.800	24.800	7,520,030
2023-05-18	21.920	24.720	21.920	24.480	24.480	7,396,746
2023-05-17	22.640	22.900	21.818	22.800	22.800	3,589,387
2023-05-16	23.460	23.862	22.540	22.600	22.600	3,101,033
2023-05-15	23.800	23.882	22.800	23.460	23.460	5,313,310
2023-05-12	24.160	24.487	23.800	23.800	23.800	4,497,728
2023-05-11	25.880	25.880	24.020	24.260	24.260	5,605,585
2023-05-10	25.840	26.400	24.760	24.980	24.980	4,230,070
2023-05-09	26.500	26.640	25.620	26.100	26.100	3,220,957
2023-05-05	24.500	26.360	24.500	26.340	26.340	4,196,847
2023-05-04	26.420	26.880	25.440	25.580	25.580	3,618,959
2023-05-03	26.000	26.740	25.660	26.260	26.260	7,197,377
2023-05-02	26.360	28.340	26.360	26.500	26.500	5,038,833
2023-04-28	26.920	27.960	26.360	27.960	27.960	8,500,692
2023-04-27	26.880	27.480	26.400	26.700	26.700	8,771,546
2023-04-26	27.380	28.200	26.880	27.240	27.240	7,780,250
2023-04-25	28.740	28.740	27.400	27.400	27.400	4,881,819
2023-04-24	28.220	29.277	28.040	28.400	28.400	2,778,039
2023-04-21	28.940	29.801	28.260	28.640	28.640	5,425,076
2023-04-20	29.340	29.800	28.740	28.740	28.740	8,474,739
2023-04-19	30.320	30.328	29.416	29.660	29.660	6,325,480
2023-04-18	30.340	30.840	30.020	30.660	30.660	5,754,451
2023-04-17	29.180	31.520	29.180	30.280	30.280	4,261,017
2023-04-14	31.220	31.940	30.340	30.500	30.500	7,813,514
2023-04-13	30.540	31.320	29.680	31.280	31.280	6,810,347
2023-04-12	30.700	31.920	28.500	30.420	30.420	12,215,940
2023-04-11	32.500	33.980	32.300	32.360	32.360	6,368,221
2023-04-06	32.520	33.360	32.420	32.840	32.840	5,978,250
2023-04-05	33.980	33.980	32.560	32.860	32.860	5,974,418
2023-04-04	32.720	33.520	32.720	33.140	33.140	4,512,203
2023-04-03	33.060	33.820	32.060	33.440	33.440	10,121,530

← NewerPage 15 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.