Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	60.000	60.070	57.350	58.250	58.250	6,407,768
2022-04-14	59.300	60.780	58.700	58.700	58.700	5,709,670
2022-04-13	62.000	62.150	59.851	60.700	60.700	9,085,353
2022-04-12	57.350	61.000	56.796	61.000	61.000	13,936,010
2022-04-11	58.000	58.800	56.250	56.850	56.850	6,984,051
2022-04-08	58.550	60.200	57.550	58.500	58.500	9,742,056
2022-04-07	57.600	59.515	56.300	58.100	58.100	14,775,640
2022-04-06	58.100	58.400	55.950	57.700	57.700	9,795,677
2022-04-05	56.400	58.100	55.300	57.750	57.750	14,548,240
2022-04-04	55.000	56.300	53.750	55.600	55.600	8,210,391
2022-04-01	51.750	55.046	51.750	54.850	54.850	9,121,734
2022-03-31	51.900	53.740	51.220	53.740	53.740	7,612,488
2022-03-30	52.140	53.704	51.500	53.360	53.360	10,919,890
2022-03-29	52.920	53.900	50.700	51.200	51.200	14,489,460
2022-03-28	52.900	53.320	50.520	51.160	51.160	9,794,124
2022-03-25	53.500	54.300	52.500	53.440	53.440	6,168,957
2022-03-24	53.220	55.000	52.460	54.060	54.060	10,428,830
2022-03-23	50.500	53.840	50.500	53.200	53.200	9,559,770
2022-03-22	53.600	55.500	50.620	50.940	50.940	12,656,420
2022-03-21	48.460	52.440	48.460	52.440	52.440	17,553,891
2022-03-18	48.130	48.443	45.430	47.730	47.730	48,937,102
2022-03-17	47.990	49.010	46.300	47.000	47.000	15,746,610
2022-03-16	48.740	48.740	45.820	45.980	45.980	12,389,520
2022-03-15	48.150	48.693	45.610	47.260	47.260	16,379,950
2022-03-14	51.280	51.280	48.484	49.140	49.140	12,131,660
2022-03-11	51.780	53.780	50.660	51.200	51.200	12,799,970
2022-03-10	54.300	54.300	49.990	52.620	52.620	22,103,170
2022-03-09	63.340	63.520	50.160	51.880	51.880	39,974,422
2022-03-08	56.980	63.420	56.180	62.240	62.240	25,123,369
2022-03-07	53.140	59.360	53.140	56.800	56.800	23,669,609
2022-03-04	56.000	56.000	51.852	52.860	52.860	15,734,610
2022-03-03	56.200	59.518	53.940	54.100	54.100	23,718,881
2022-03-02	55.000	57.640	53.779	55.960	55.960	20,167,461
2022-03-01	52.900	54.876	52.500	53.240	53.240	12,895,610
2022-02-28	51.900	54.780	51.620	53.740	53.740	14,462,810
2022-02-25	54.000	54.220	51.740	52.680	52.680	8,667,636
2022-02-24	51.600	54.780	49.330	52.420	52.420	25,432,141
2022-02-23	50.000	51.360	49.670	50.580	50.580	5,277,570
2022-02-22	48.650	53.200	48.040	50.120	50.120	14,253,950
2022-02-21	50.000	50.600	47.646	48.510	48.510	7,282,040
2022-02-18	49.800	51.225	49.100	50.040	50.040	5,928,010
2022-02-17	51.500	52.710	50.100	50.920	50.920	5,124,654
2022-02-16	49.000	52.460	49.000	52.240	52.240	9,376,497
2022-02-15	52.960	52.960	47.700	49.150	49.150	13,950,930
2022-02-14	53.620	53.880	51.340	51.680	51.680	8,665,623
2022-02-11	51.000	52.960	50.500	52.900	52.900	5,251,423
2022-02-10	50.000	52.440	50.000	51.800	51.800	5,423,476
2022-02-09	50.640	52.147	49.890	51.800	51.800	7,740,212
2022-02-08	53.000	53.500	50.340	50.640	50.640	8,650,472
2022-02-07	54.000	55.000	52.100	52.540	52.540	7,469,689
2022-02-04	52.000	53.600	51.102	53.340	53.340	12,137,430
2022-02-03	50.000	51.110	48.880	49.590	49.590	7,562,871
2022-02-02	51.020	52.320	50.100	50.240	50.240	6,801,035
2022-02-01	50.940	52.120	48.770	50.980	50.980	12,463,210
2022-01-31	54.520	55.540	49.780	49.780	49.780	16,535,150
2022-01-28	59.500	59.500	53.820	54.140	54.140	18,096,520
2022-01-27	57.000	57.700	54.620	57.700	57.700	12,944,550
2022-01-26	57.600	58.000	52.890	57.000	57.000	16,271,370
2022-01-25	55.720	57.240	54.000	56.840	56.840	12,883,540
2022-01-24	57.660	59.661	53.500	53.620	53.620	18,453,141

← NewerPage 20 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.