Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	41.300	42.900	40.980	42.480	42.480	3,299,922
2022-07-14	44.000	44.000	41.880	42.040	42.040	5,998,462
2022-07-13	44.000	44.740	42.540	42.620	42.620	4,988,378
2022-07-12	44.760	45.140	43.160	43.860	43.860	7,099,911
2022-07-11	44.500	45.020	42.860	43.660	43.660	7,183,389
2022-07-08	42.240	44.860	41.780	43.900	43.900	8,444,624
2022-07-07	40.860	42.200	39.380	42.000	42.000	9,350,170
2022-07-06	42.460	43.231	39.544	39.660	39.660	10,246,370
2022-07-05	44.100	46.247	42.280	42.280	42.280	7,041,972
2022-07-04	44.000	46.000	44.000	45.420	45.420	6,084,824
2022-07-01	45.560	46.420	42.800	43.520	43.520	11,977,780
2022-06-30	48.000	48.121	46.280	46.860	46.860	6,263,910
2022-06-29	51.000	51.000	48.260	48.500	48.500	3,975,324
2022-06-28	49.000	50.700	49.000	49.800	49.800	5,148,937
2022-06-27	48.460	49.540	47.720	49.060	49.060	3,732,230
2022-06-24	47.520	48.723	47.240	47.740	47.740	4,927,851
2022-06-23	49.800	50.650	47.520	47.520	47.520	4,965,751
2022-06-22	50.500	50.500	48.040	49.800	49.800	9,632,699
2022-06-21	51.750	52.292	50.400	50.500	50.500	5,383,026
2022-06-20	50.900	52.300	50.500	50.900	50.900	5,278,490
2022-06-17	52.600	53.000	49.760	49.980	49.980	12,689,930
2022-06-16	55.350	55.350	49.940	51.400	51.400	23,664,189
2022-06-15	54.800	56.000	54.450	55.400	55.400	5,401,473
2022-06-14	52.500	55.500	52.500	54.800	54.800	7,844,706
2022-06-13	55.250	55.250	52.550	53.150	53.150	7,252,820
2022-06-10	55.150	55.750	54.400	55.050	55.050	6,540,653
2022-06-09	57.000	57.000	54.700	55.150	55.150	7,212,528
2022-06-08	54.000	56.800	52.800	56.400	56.400	12,140,760
2022-06-07	54.650	54.650	52.800	53.700	53.700	10,804,850
2022-06-06	56.000	56.760	53.850	54.750	54.750	18,413,160
2022-06-01	55.900	56.310	53.350	53.500	53.500	14,412,460
2022-05-31	57.000	57.332	54.000	54.600	54.600	8,863,603
2022-05-30	55.300	56.900	55.050	55.600	55.600	4,360,832
2022-05-27	57.600	57.750	55.000	55.450	55.450	7,102,251
2022-05-26	55.500	57.285	53.673	57.150	57.150	7,912,798
2022-05-25	53.550	55.480	53.350	54.650	54.650	5,347,967
2022-05-24	54.400	55.550	53.000	54.250	54.250	4,984,888
2022-05-23	54.500	55.750	53.900	54.350	54.350	5,542,599
2022-05-20	55.050	55.800	53.250	53.550	53.550	4,163,684
2022-05-19	54.650	55.382	52.850	54.750	54.750	4,929,587
2022-05-18	54.500	57.250	54.500	55.150	55.150	4,766,888
2022-05-17	56.000	56.700	54.260	55.500	55.500	7,533,323
2022-05-16	52.350	53.877	52.153	53.700	53.700	3,308,779
2022-05-13	51.200	53.650	51.192	53.200	53.200	5,110,217
2022-05-12	50.950	52.450	50.350	51.100	51.100	6,906,676
2022-05-11	52.500	53.600	50.850	53.600	53.600	6,653,216
2022-05-10	52.600	52.600	49.840	50.450	50.450	12,754,200
2022-05-09	57.050	58.550	50.950	50.950	50.950	16,687,980
2022-05-06	57.150	58.750	55.450	57.650	57.650	6,744,984
2022-05-05	56.800	57.700	54.650	56.850	56.850	9,997,745
2022-05-04	57.900	57.900	54.650	54.750	54.750	6,273,600
2022-05-03	55.000	56.850	54.312	55.350	55.350	7,556,655
2022-04-29	56.600	57.500	55.650	56.300	56.300	4,587,030
2022-04-28	55.300	56.500	54.550	55.500	55.500	6,086,600
2022-04-27	54.300	55.600	53.050	55.150	55.150	8,725,056
2022-04-26	53.600	53.700	51.050	53.700	53.700	9,926,239
2022-04-25	55.300	55.409	52.550	52.550	52.550	8,575,268
2022-04-22	57.000	57.950	55.527	56.200	56.200	8,360,332
2022-04-21	57.000	58.700	57.000	58.100	58.100	2,948,155
2022-04-20	58.700	58.700	57.250	57.550	57.550	3,263,689

← NewerPage 19 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.