Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	31.340	31.564	30.440	31.540	31.540	5,213,790
2023-03-30	27.920	31.040	27.920	31.020	31.020	6,184,861
2023-03-29	29.500	30.100	29.200	29.300	29.300	4,324,240
2023-03-28	29.260	29.460	28.318	29.360	29.360	4,560,198
2023-03-27	28.220	28.840	27.540	28.580	28.580	3,785,458
2023-03-24	29.200	29.540	27.240	28.220	28.220	7,236,037
2023-03-23	29.140	30.021	29.140	29.640	29.640	2,939,936
2023-03-22	29.420	29.900	28.580	29.600	29.600	9,226,213
2023-03-21	26.880	29.260	26.880	29.260	29.260	6,248,781
2023-03-20	28.560	29.920	25.943	27.600	27.600	9,691,021
2023-03-17	29.900	30.936	28.560	28.940	28.940	11,938,660
2023-03-16	29.700	30.172	28.320	29.000	29.000	6,725,428
2023-03-15	32.420	32.420	29.080	29.380	29.380	14,502,680
2023-03-14	32.000	32.520	30.540	32.360	32.360	8,697,780
2023-03-13	34.500	34.500	31.700	32.000	32.000	9,958,242
2023-03-10	31.160	34.480	31.000	34.380	34.380	8,345,680
2023-03-09	31.000	33.280	30.180	32.740	32.740	9,950,448
2023-03-08	34.560	35.540	31.160	31.500	31.500	12,667,520
2023-03-07	35.080	35.827	34.080	34.260	34.260	7,419,918
2023-03-06	34.600	35.060	33.780	34.940	34.940	5,441,686
2023-03-03	33.500	34.380	33.420	33.960	33.960	7,805,342
2023-03-02	34.140	34.674	33.700	33.740	33.740	3,143,651
2023-03-01	36.000	36.000	33.300	34.300	34.300	6,326,552
2023-02-28	35.480	35.700	34.600	34.980	34.980	3,374,664
2023-02-27	34.160	35.460	33.280	35.380	35.380	6,153,523
2023-02-24	33.300	33.945	33.300	33.780	33.780	3,501,366
2023-02-23	32.100	34.000	32.020	33.300	33.300	4,200,577
2023-02-22	33.360	33.840	32.860	32.940	32.940	3,576,843
2023-02-21	34.000	34.200	33.220	34.000	34.000	6,078,578
2023-02-20	34.300	34.360	33.390	34.120	34.120	5,064,897
2023-02-17	34.000	34.440	33.320	33.440	33.440	6,687,333
2023-02-16	33.840	34.920	33.720	34.720	34.720	5,005,969
2023-02-15	34.000	34.440	33.600	33.660	33.660	5,672,716
2023-02-14	35.300	36.160	33.560	34.360	34.360	8,937,742
2023-02-13	35.080	36.000	34.700	35.220	35.220	2,940,701
2023-02-10	35.460	36.518	34.920	35.900	35.900	5,311,887
2023-02-09	36.400	36.820	35.280	35.380	35.380	6,411,172
2023-02-08	35.320	36.460	34.500	35.980	35.980	12,402,960
2023-02-07	34.500	35.200	33.920	34.340	34.340	7,019,401
2023-02-06	35.300	35.566	33.600	33.960	33.960	10,137,260
2023-02-03	34.860	35.840	34.220	35.580	35.580	8,492,944
2023-02-02	35.780	36.097	33.840	34.680	34.680	8,698,827
2023-02-01	36.300	36.460	34.980	34.980	34.980	6,836,630
2023-01-31	36.500	36.780	35.485	36.140	36.140	10,340,690
2023-01-30	37.220	38.160	36.520	36.900	36.900	15,012,070
2023-01-27	37.000	39.100	37.000	38.160	38.160	8,233,907
2023-01-26	37.720	38.735	37.500	37.920	37.920	7,885,638
2023-01-25	36.700	38.500	35.940	38.500	38.500	10,515,840
2023-01-24	37.620	37.620	36.200	36.360	36.360	4,842,114
2023-01-23	37.240	38.680	37.200	37.500	37.500	3,808,455
2023-01-20	37.400	37.960	37.100	37.340	37.340	3,629,912
2023-01-19	38.540	39.060	36.520	36.820	36.820	8,478,699
2023-01-18	39.000	39.710	38.600	39.040	39.040	5,262,400
2023-01-17	37.860	39.479	37.608	39.000	39.000	4,984,352
2023-01-16	37.760	38.890	37.620	38.440	38.440	5,846,095
2023-01-13	37.000	38.220	36.377	37.820	37.820	6,001,706
2023-01-12	35.400	36.760	35.400	36.700	36.700	5,381,829
2023-01-11	35.360	36.160	35.220	35.300	35.300	8,179,073
2023-01-10	35.000	35.880	34.900	35.260	35.260	3,937,286
2023-01-09	35.100	36.900	35.100	35.340	35.340	5,543,952

← NewerPage 16 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.