Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.000	11.100	10.540	10.940	10.940	3,705,173
2025-08-15	11.460	11.780	10.900	11.080	11.080	7,747,754
2025-08-14	10.900	11.500	10.500	11.460	11.460	9,523,574
2025-08-13	10.500	11.180	9.770	10.880	10.880	14,542,440
2025-08-12	9.250	10.552	9.010	10.240	10.240	22,136,000
2025-08-11	9.910	10.141	9.230	9.230	9.230	18,534,471
2025-08-08	10.680	11.020	9.990	9.990	9.990	27,119,510
2025-08-07	11.660	12.000	11.020	11.180	11.180	13,435,230
2025-08-06	14.200	14.820	11.200	11.600	11.600	32,951,172
2025-08-05	14.380	14.860	14.200	14.320	14.320	1,918,435
2025-08-04	14.740	14.740	14.040	14.180	14.180	1,845,354
2025-08-01	14.400	14.640	13.960	14.180	14.180	5,356,151
2025-07-31	14.500	14.980	14.300	14.300	14.300	2,995,933
2025-07-30	15.120	15.200	14.600	14.740	14.740	4,187,333
2025-07-29	15.280	15.440	14.889	14.980	14.980	5,107,988
2025-07-28	15.420	15.480	15.040	15.160	15.160	4,205,314
2025-07-25	15.600	15.600	15.020	15.140	15.140	1,605,854
2025-07-24	16.020	16.133	15.340	15.340	15.340	2,843,970
2025-07-23	15.800	15.880	15.480	15.620	15.620	2,987,351
2025-07-22	15.640	15.980	15.180	15.600	15.600	2,730,149
2025-07-21	16.300	16.340	15.160	15.600	15.600	3,116,182
2025-07-18	15.540	16.240	15.200	15.740	15.740	3,853,250
2025-07-17	15.560	15.600	15.000	15.420	15.420	1,915,906
2025-07-16	15.240	15.580	14.960	15.040	15.040	4,292,788
2025-07-15	16.000	16.000	15.400	15.460	15.460	3,597,132
2025-07-14	15.940	16.400	15.680	15.720	15.720	2,707,456
2025-07-11	16.160	16.440	15.840	15.940	15.940	2,271,442
2025-07-10	16.220	16.480	15.680	16.200	16.200	2,113,669
2025-07-09	16.720	16.820	15.913	15.960	15.960	2,510,387
2025-07-08	16.220	16.600	15.920	16.320	16.320	2,794,597
2025-07-07	15.420	16.480	15.340	16.200	16.200	5,119,790
2025-07-04	16.260	16.260	15.360	15.500	15.500	1,913,993
2025-07-03	15.620	16.000	15.520	15.780	15.780	1,594,721
2025-07-02	15.660	16.140	15.520	15.620	15.620	3,261,349
2025-07-01	16.400	16.400	15.300	15.860	15.860	4,047,520
2025-06-30	16.800	16.840	15.900	15.940	15.940	5,477,667
2025-06-27	17.400	17.400	16.220	16.400	16.400	4,224,348
2025-06-26	16.220	17.000	16.100	16.960	16.960	5,621,339
2025-06-25	17.800	17.980	16.240	16.380	16.380	6,921,341
2025-06-24	18.000	18.400	16.600	17.620	17.620	7,180,795
2025-06-23	18.460	18.980	18.200	18.440	18.440	9,036,066
2025-06-20	18.400	18.500	17.920	18.100	18.100	5,395,435
2025-06-19	16.960	19.000	16.800	18.360	18.360	10,761,240
2025-06-18	20.500	21.606	16.141	16.900	16.900	24,896,359
2025-06-17	20.900	21.500	19.640	21.400	21.400	11,877,140
2025-06-16	19.460	20.700	19.040	20.400	20.400	14,272,270
2025-06-13	19.100	19.760	18.520	18.840	18.840	13,947,140
2025-06-12	18.920	19.000	18.300	18.780	18.780	6,213,265
2025-06-11	18.200	19.000	17.960	18.560	18.560	7,012,674
2025-06-10	18.440	19.030	17.880	17.980	17.980	11,213,400
2025-06-09	16.860	18.240	16.500	18.000	18.000	7,682,305
2025-06-06	16.260	16.800	15.780	16.800	16.800	4,106,661
2025-06-05	16.040	16.560	15.611	15.980	15.980	4,866,974
2025-06-04	15.400	16.180	15.120	15.820	15.820	9,715,056
2025-06-03	15.320	15.320	14.480	15.080	15.080	3,537,450
2025-06-02	14.500	15.337	14.200	15.020	15.020	9,435,211
2025-05-30	14.480	14.480	14.040	14.160	14.160	7,096,630
2025-05-29	14.760	14.760	14.140	14.140	14.140	3,833,772
2025-05-28	13.900	14.400	13.826	14.120	14.120	5,899,590
2025-05-27	13.840	14.283	13.580	13.580	13.580	4,478,408

← NewerPage 6 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.