Tullow Oil PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.720	14.000	13.300	13.580	13.580	2,991,347
2025-05-22	13.980	14.320	13.540	13.640	13.640	6,190,687
2025-05-21	14.240	14.483	13.800	13.940	13.940	2,609,045
2025-05-20	14.940	14.940	13.900	13.900	13.900	4,147,668
2025-05-19	15.400	15.400	14.400	14.500	14.500	1,994,849
2025-05-16	15.080	15.400	14.600	14.600	14.600	3,394,518
2025-05-15	15.300	15.460	14.598	14.880	14.880	4,327,818
2025-05-14	15.880	15.880	14.560	15.160	15.160	5,236,565
2025-05-13	14.640	15.910	13.700	15.640	15.640	11,230,370
2025-05-12	13.900	14.400	13.320	13.680	13.680	3,183,570
2025-05-09	13.400	14.000	13.120	13.540	13.540	3,528,702
2025-05-08	13.380	13.500	12.800	13.400	13.400	1,564,363
2025-05-07	13.400	13.500	12.760	13.440	13.440	14,144,780
2025-05-06	13.500	13.500	12.780	13.140	13.140	2,998,263
2025-05-02	12.900	13.545	12.757	13.220	13.220	5,451,869
2025-05-01	12.580	13.040	12.480	12.900	12.900	3,032,981
2025-04-30	13.500	13.500	12.320	12.820	12.820	9,478,568
2025-04-29	13.240	13.460	12.830	12.960	12.960	3,328,877
2025-04-28	13.700	13.940	13.240	13.240	13.240	2,292,573
2025-04-25	13.900	13.900	13.380	13.580	13.580	2,465,945
2025-04-24	13.660	13.940	13.120	13.660	13.660	3,659,296
2025-04-23	12.800	13.903	12.800	13.180	13.180	4,920,465
2025-04-22	13.460	13.460	12.520	12.880	12.880	3,944,446
2025-04-17	13.960	13.960	13.160	13.160	13.160	2,641,477
2025-04-16	14.000	14.000	13.200	13.620	13.620	6,139,771
2025-04-15	12.760	14.580	12.760	13.860	13.860	5,798,777
2025-04-14	12.880	13.960	12.820	13.360	13.360	3,313,979
2025-04-11	13.980	14.380	12.904	13.100	13.100	8,625,588
2025-04-10	14.000	14.580	13.020	14.060	14.060	13,738,500
2025-04-09	13.860	13.860	12.000	12.000	12.000	11,696,730
2025-04-08	14.300	14.520	13.615	13.680	13.680	7,386,856
2025-04-07	13.600	14.920	11.000	13.680	13.680	13,946,700
2025-04-04	16.280	16.560	13.520	13.600	13.600	14,154,560
2025-04-03	16.220	16.780	15.700	16.180	16.180	8,936,787
2025-04-02	15.800	16.800	15.623	16.300	16.300	4,071,754
2025-04-01	16.500	16.800	15.560	16.200	16.200	5,011,072
2025-03-31	17.000	17.490	15.690	15.980	15.980	7,690,062
2025-03-28	16.780	17.772	15.890	16.990	16.990	4,956,181
2025-03-27	17.090	18.097	16.010	16.640	16.640	8,943,000
2025-03-26	15.240	17.520	15.030	17.110	17.110	20,461,811
2025-03-25	14.450	15.156	13.260	15.070	15.070	10,766,520
2025-03-24	14.150	15.680	13.780	14.000	14.000	11,174,620
2025-03-21	14.580	14.580	13.728	13.870	13.870	8,906,680
2025-03-20	14.110	14.570	13.820	14.160	14.160	6,259,633
2025-03-19	14.440	14.570	13.500	14.180	14.180	5,260,546
2025-03-18	14.980	14.980	14.010	14.300	14.300	4,013,419
2025-03-17	15.000	15.000	14.100	14.540	14.540	2,034,242
2025-03-14	14.500	14.990	14.022	14.690	14.690	4,823,595
2025-03-13	13.560	14.921	13.100	14.900	14.900	4,702,491
2025-03-12	13.490	13.980	13.030	13.730	13.730	3,526,611
2025-03-11	13.650	13.830	12.864	13.030	13.030	7,355,978
2025-03-10	13.340	13.990	13.200	13.480	13.480	4,276,502
2025-03-07	13.860	13.970	13.250	13.750	13.750	6,551,075
2025-03-06	14.750	14.750	13.580	13.700	13.700	4,546,017
2025-03-05	14.460	15.330	13.736	13.930	13.930	7,148,861
2025-03-04	15.700	15.750	14.140	14.180	14.180	11,661,730
2025-03-03	15.230	16.110	15.230	15.930	15.930	6,245,954
2025-02-28	16.380	16.380	15.150	15.150	15.150	52,061,641
2025-02-27	15.600	16.610	15.600	16.240	16.240	5,673,798
2025-02-26	16.300	17.250	15.880	16.050	16.050	4,973,315

← NewerPage 7 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.