Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	42.800	43.380	41.000	41.100	41.100	4,856,642
2022-10-10	45.000	46.558	42.440	43.020	43.020	5,095,820
2022-10-07	44.000	45.425	43.680	44.600	44.600	6,248,481
2022-10-06	47.360	47.360	44.340	44.520	44.520	8,578,567
2022-10-05	46.460	47.700	44.260	46.160	46.160	11,461,430
2022-10-04	42.500	45.580	42.500	45.220	45.220	7,292,053
2022-10-03	42.720	43.500	41.720	42.740	42.740	8,487,801
2022-09-30	41.100	43.500	41.100	42.220	42.220	8,210,301
2022-09-29	44.020	45.840	41.238	41.520	41.520	8,610,931
2022-09-28	42.680	44.780	42.280	44.440	44.440	7,164,592
2022-09-27	42.000	44.920	42.000	44.280	44.280	6,508,289
2022-09-26	44.380	44.380	41.360	43.640	43.640	7,614,788
2022-09-23	48.760	48.760	42.979	43.200	43.200	5,238,270
2022-09-22	45.560	47.580	45.560	46.740	46.740	1,995,126
2022-09-21	46.900	47.940	46.260	47.460	47.460	2,714,779
2022-09-20	46.540	48.000	45.600	45.940	45.940	4,599,998
2022-09-16	48.340	49.380	47.020	47.480	47.480	10,303,000
2022-09-15	51.500	51.500	48.820	48.820	48.820	7,246,328
2022-09-14	49.500	51.357	48.002	50.800	50.800	8,324,216
2022-09-13	48.500	50.900	48.500	49.700	49.700	5,182,671
2022-09-12	49.000	50.425	48.595	49.980	49.980	4,250,127
2022-09-09	49.280	50.100	48.340	48.980	48.980	2,415,469
2022-09-08	46.700	48.880	46.700	48.460	48.460	4,560,967
2022-09-07	48.520	51.350	47.380	47.920	47.920	4,966,742
2022-09-06	52.000	52.000	48.840	49.280	49.280	4,139,536
2022-09-05	51.450	52.034	49.420	50.900	50.900	7,809,664
2022-09-02	47.620	49.420	47.620	49.380	49.380	7,066,790
2022-09-01	48.220	49.420	47.060	47.920	47.920	4,946,212
2022-08-31	50.500	51.950	47.720	48.600	48.600	13,955,890
2022-08-30	51.600	53.971	51.400	51.800	51.800	5,120,603
2022-08-26	49.400	52.650	49.400	52.300	52.300	8,067,938
2022-08-25	52.250	52.250	50.000	50.450	50.450	5,648,363
2022-08-24	50.000	51.500	50.000	50.750	50.750	3,557,867
2022-08-23	49.520	51.950	48.320	51.550	51.550	7,144,820
2022-08-22	48.580	50.250	47.580	48.640	48.640	4,701,499
2022-08-19	49.620	50.050	47.500	49.660	49.660	4,882,087
2022-08-18	49.000	51.050	49.000	49.660	49.660	3,737,372
2022-08-17	49.640	50.750	48.700	49.760	49.760	4,755,419
2022-08-16	50.200	51.400	49.640	50.650	50.650	3,745,836
2022-08-15	51.000	52.150	49.760	50.350	50.350	4,020,977
2022-08-12	50.300	52.538	50.300	52.000	52.000	2,702,362
2022-08-11	50.400	52.550	50.350	52.000	52.000	3,084,032
2022-08-10	51.200	52.400	50.200	50.900	50.900	4,476,161
2022-08-09	50.300	53.700	50.300	52.550	52.550	7,539,980
2022-08-08	51.000	52.635	50.675	51.800	51.800	4,173,657
2022-08-05	48.980	52.570	47.252	52.100	52.100	9,589,846
2022-08-04	49.000	50.850	49.000	50.400	50.400	7,341,876
2022-08-03	52.250	52.250	49.094	50.200	50.200	5,572,594
2022-08-02	50.350	51.250	49.300	50.050	50.050	5,547,015
2022-08-01	49.000	52.350	49.000	50.000	50.000	5,747,347
2022-07-29	50.400	51.559	48.580	51.400	51.400	8,920,195
2022-07-28	49.000	50.950	48.400	48.860	48.860	7,989,486
2022-07-27	47.120	48.980	46.580	48.540	48.540	7,132,768
2022-07-26	46.040	49.660	46.040	47.780	47.780	10,339,440
2022-07-25	43.540	46.780	43.300	46.720	46.720	8,598,164
2022-07-22	43.760	45.620	43.620	44.940	44.940	6,557,210
2022-07-21	44.660	45.040	43.152	44.200	44.200	9,025,108
2022-07-20	45.020	45.220	44.200	44.560	44.560	4,238,354
2022-07-19	45.800	45.860	44.500	44.720	44.720	5,628,595
2022-07-18	43.500	45.222	43.000	44.760	44.760	6,170,724

← NewerPage 18 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.