Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	58.060	59.580	57.509	59.000	59.000	9,680,220
2022-01-20	59.720	60.448	58.760	59.620	59.620	11,175,650
2022-01-19	59.560	61.223	58.857	60.000	60.000	15,355,050
2022-01-18	55.380	61.680	55.313	60.000	60.000	30,961,820
2022-01-17	54.000	56.540	53.280	55.260	55.260	8,339,528
2022-01-14	52.000	54.060	52.000	53.960	53.960	8,040,718
2022-01-13	52.200	52.920	51.786	52.860	52.860	4,689,986
2022-01-12	52.700	53.328	51.805	53.020	53.020	7,513,823
2022-01-11	50.580	51.500	49.920	51.320	51.320	5,830,266
2022-01-10	51.700	52.240	50.220	50.580	50.580	5,604,411
2022-01-07	51.760	52.160	50.299	51.140	51.140	5,665,365
2022-01-06	49.850	51.960	48.930	51.760	51.760	11,623,800
2022-01-05	47.550	50.007	47.500	49.970	49.970	15,229,290
2022-01-04	45.800	48.400	45.690	47.640	47.640	9,882,994
2021-12-31	45.180	46.450	45.180	46.450	46.450	1,186,857
2021-12-30	45.020	46.302	45.020	45.430	45.430	3,054,413
2021-12-29	44.600	47.080	44.600	45.610	45.610	9,415,033
2021-12-24	46.220	46.220	44.002	44.010	44.010	2,240,249
2021-12-23	44.800	45.190	43.680	44.180	44.180	4,387,498
2021-12-22	43.000	44.580	43.000	44.550	44.550	3,358,394
2021-12-21	42.740	44.390	42.600	44.390	44.390	3,619,570
2021-12-20	43.850	43.850	41.884	42.800	42.800	5,238,468
2021-12-17	43.540	44.710	43.380	44.620	44.620	7,016,558
2021-12-16	43.500	44.370	42.122	44.210	44.210	5,797,265
2021-12-15	42.930	43.090	41.580	41.920	41.920	5,614,981
2021-12-14	43.760	43.880	41.790	42.740	42.740	4,115,178
2021-12-13	44.830	44.960	41.440	41.850	41.850	6,517,968
2021-12-10	44.820	45.810	43.990	44.420	44.420	4,020,042
2021-12-09	46.000	46.490	43.930	44.360	44.360	3,996,136
2021-12-08	43.020	46.090	43.020	45.820	45.820	6,798,357
2021-12-07	43.860	44.920	42.460	44.920	44.920	9,223,755
2021-12-06	42.430	42.590	41.270	42.320	42.320	4,484,274
2021-12-03	41.500	43.220	41.000	41.110	41.110	6,583,612
2021-12-02	42.580	42.600	41.020	41.900	41.900	8,174,801
2021-12-01	42.000	43.437	42.000	42.750	42.750	6,070,891
2021-11-30	42.500	43.062	40.800	41.730	41.730	9,684,077
2021-11-29	44.000	44.740	42.980	43.190	43.190	6,654,563
2021-11-26	45.000	45.000	40.810	43.470	43.470	18,953,900
2021-11-25	46.500	47.910	46.456	47.140	47.140	3,898,328
2021-11-24	47.510	47.975	46.350	47.950	47.950	5,921,496
2021-11-23	46.620	47.400	45.050	47.060	47.060	5,472,358
2021-11-22	45.660	47.160	45.205	46.950	46.950	7,258,914
2021-11-19	47.500	47.880	44.020	45.700	45.700	9,033,727
2021-11-18	46.720	47.969	46.420	47.390	47.390	5,768,118
2021-11-17	48.000	48.860	46.434	48.030	48.030	8,345,655
2021-11-16	47.240	48.570	46.410	47.800	47.800	7,412,309
2021-11-15	46.850	47.350	45.480	46.870	46.870	5,016,148
2021-11-12	45.680	47.670	45.240	46.610	46.610	6,274,648
2021-11-11	45.560	46.600	44.990	46.390	46.390	6,158,925
2021-11-10	45.550	46.460	44.855	45.270	45.270	4,678,720
2021-11-09	45.140	46.250	44.860	44.930	44.930	4,707,695
2021-11-08	44.010	45.850	44.010	45.420	45.420	4,828,657
2021-11-05	43.600	45.450	43.190	44.370	44.370	7,772,300
2021-11-04	44.170	45.390	43.800	44.310	44.310	7,811,766
2021-11-03	45.420	45.880	43.250	44.400	44.400	9,208,101
2021-11-02	46.000	46.540	45.380	45.900	45.900	5,434,078
2021-11-01	45.510	46.360	44.822	46.290	46.290	8,385,059
2021-10-29	45.770	47.240	45.564	45.970	45.970	8,202,548
2021-10-28	47.800	47.850	45.268	45.770	45.770	10,439,980
2021-10-27	48.050	48.550	46.718	48.010	48.010	7,704,627

← NewerPage 21 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.