Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	35.640	36.240	35.340	35.500	35.500	5,206,328
2023-01-05	37.040	37.040	35.100	35.880	35.880	5,395,205
2023-01-04	36.200	36.319	35.020	35.340	35.340	5,821,189
2023-01-03	37.020	38.500	36.140	36.340	36.340	3,743,957
2022-12-30	38.000	38.000	36.900	36.920	36.920	2,217,024
2022-12-29	38.660	38.660	36.919	37.920	37.920	3,780,987
2022-12-28	38.760	38.760	37.706	37.840	37.840	4,348,192
2022-12-23	37.560	38.560	37.320	37.700	37.700	2,715,165
2022-12-22	37.500	40.200	37.500	38.060	38.060	11,050,540
2022-12-21	36.500	37.980	35.600	37.980	37.980	3,701,852
2022-12-20	35.180	35.880	34.920	35.640	35.640	4,043,274
2022-12-19	35.000	36.323	34.820	35.700	35.700	3,368,068
2022-12-16	35.000	35.860	34.277	34.960	34.960	30,718,000
2022-12-15	36.300	37.360	35.660	35.700	35.700	5,291,868
2022-12-14	36.380	36.747	35.920	36.320	36.320	3,935,064
2022-12-13	37.920	37.920	36.040	36.400	36.400	9,264,748
2022-12-12	35.600	37.000	35.600	36.400	36.400	4,526,258
2022-12-09	37.500	38.120	35.820	36.600	36.600	8,129,311
2022-12-08	40.000	40.000	37.180	37.220	37.220	6,558,164
2022-12-07	40.080	40.420	38.300	38.300	38.300	8,897,330
2022-12-06	41.500	41.800	40.429	40.500	40.500	4,579,102
2022-12-05	42.260	44.720	41.520	41.700	41.700	4,991,499
2022-12-02	43.020	43.620	41.600	42.220	42.220	8,098,790
2022-12-01	44.340	44.400	42.960	43.800	43.800	4,140,365
2022-11-30	45.060	45.060	43.620	43.800	43.800	5,059,664
2022-11-29	43.680	44.420	43.442	43.860	43.860	4,148,993
2022-11-28	44.000	45.200	43.500	43.680	43.680	3,732,977
2022-11-25	45.020	46.040	44.740	45.420	45.420	4,053,896
2022-11-24	46.340	46.340	44.387	45.580	45.580	2,695,748
2022-11-23	44.000	46.040	44.000	45.200	45.200	3,921,754
2022-11-22	44.000	45.780	43.780	44.920	44.920	5,868,752
2022-11-21	45.760	46.500	43.620	43.700	43.700	7,677,219
2022-11-18	47.000	47.380	44.800	46.200	46.200	4,010,297
2022-11-17	48.000	48.000	46.520	46.780	46.780	3,649,012
2022-11-16	46.000	47.700	46.000	47.300	47.300	8,996,550
2022-11-15	47.180	48.920	47.180	47.500	47.500	4,040,871
2022-11-14	48.040	49.060	47.040	48.480	48.480	4,364,405
2022-11-11	45.800	49.260	45.800	48.660	48.660	8,051,057
2022-11-10	45.000	46.960	44.580	46.100	46.100	4,781,956
2022-11-09	46.460	47.696	44.920	45.420	45.420	5,425,315
2022-11-08	48.000	49.352	46.000	46.920	46.920	6,784,022
2022-11-07	49.480	49.480	47.471	48.920	48.920	6,230,033
2022-11-04	45.900	48.776	45.520	48.360	48.360	13,501,490
2022-11-03	44.160	45.840	43.940	45.740	45.740	3,133,087
2022-11-02	44.620	46.135	43.015	44.160	44.160	6,063,669
2022-11-01	41.500	44.987	40.920	44.620	44.620	7,314,869
2022-10-31	39.500	40.880	39.276	40.500	40.500	4,449,824
2022-10-28	39.700	40.680	39.340	39.980	39.980	3,478,519
2022-10-27	40.500	41.195	39.920	40.360	40.360	4,491,548
2022-10-26	39.500	40.080	38.500	40.080	40.080	5,162,964
2022-10-25	37.540	39.100	37.000	38.860	38.860	5,415,899
2022-10-24	39.120	40.360	37.160	37.480	37.480	4,799,058
2022-10-21	39.220	39.440	37.600	38.420	38.420	3,624,402
2022-10-20	38.800	39.900	37.200	38.880	38.880	4,883,732
2022-10-19	36.120	38.000	35.692	37.480	37.480	5,574,060
2022-10-18	39.000	39.000	36.780	36.780	36.780	5,092,330
2022-10-17	37.940	38.760	37.180	37.700	37.700	4,362,264
2022-10-14	38.500	40.340	37.680	37.980	37.980	6,332,453
2022-10-13	38.500	39.340	37.100	38.660	38.660	6,922,921
2022-10-12	41.180	41.180	37.760	38.380	38.380	13,022,910

← NewerPage 17 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.