Tullow Oil PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 21.380 | 22.746 | 20.000 | 21.000 | 21.000 | 22,084,180 |
| 2024-11-27 | 23.200 | 23.480 | 22.660 | 22.800 | 22.800 | 3,237,672 |
| 2024-11-26 | 23.760 | 23.760 | 21.700 | 23.040 | 23.040 | 3,398,956 |
| 2024-11-25 | 23.060 | 23.360 | 22.220 | 23.240 | 23.240 | 4,173,545 |
| 2024-11-22 | 23.900 | 24.000 | 22.940 | 23.060 | 23.060 | 1,807,964 |
| 2024-11-21 | 23.960 | 23.960 | 22.800 | 23.640 | 23.640 | 2,438,990 |
| 2024-11-20 | 22.640 | 24.120 | 22.560 | 23.120 | 23.120 | 2,338,568 |
| 2024-11-19 | 23.280 | 23.785 | 22.380 | 23.080 | 23.080 | 3,512,314 |
| 2024-11-18 | 20.820 | 23.440 | 20.560 | 23.140 | 23.140 | 3,582,995 |
| 2024-11-15 | 20.200 | 22.360 | 20.200 | 22.180 | 22.180 | 3,605,455 |
| 2024-11-14 | 21.220 | 22.140 | 20.100 | 21.680 | 21.680 | 3,182,653 |
| 2024-11-13 | 20.460 | 21.106 | 20.000 | 20.600 | 20.600 | 3,872,272 |
| 2024-11-12 | 21.360 | 21.500 | 20.300 | 20.400 | 20.400 | 6,386,491 |
| 2024-11-11 | 21.000 | 22.599 | 21.000 | 21.400 | 21.400 | 3,548,189 |
| 2024-11-08 | 22.520 | 23.160 | 21.700 | 21.740 | 21.740 | 3,430,955 |
| 2024-11-07 | 22.500 | 23.914 | 22.380 | 22.520 | 22.520 | 5,187,822 |
| 2024-11-06 | 24.140 | 24.140 | 22.608 | 23.000 | 23.000 | 3,410,232 |
| 2024-11-05 | 24.000 | 24.000 | 23.320 | 23.420 | 23.420 | 2,097,273 |
| 2024-11-04 | 24.140 | 24.140 | 23.422 | 23.780 | 23.780 | 1,967,557 |
| 2024-11-01 | 24.760 | 24.760 | 23.020 | 23.540 | 23.540 | 2,671,532 |
| 2024-10-31 | 23.500 | 24.740 | 23.500 | 23.740 | 23.740 | 4,482,942 |
| 2024-10-30 | 22.900 | 24.640 | 22.900 | 24.260 | 24.260 | 4,261,877 |
| 2024-10-29 | 24.480 | 24.480 | 22.900 | 23.200 | 23.200 | 3,141,711 |
| 2024-10-28 | 25.100 | 25.100 | 23.500 | 23.880 | 23.880 | 5,284,537 |
| 2024-10-25 | 25.460 | 25.664 | 24.538 | 25.160 | 25.160 | 3,485,218 |
| 2024-10-24 | 25.460 | 25.460 | 24.400 | 24.640 | 24.640 | 2,033,744 |
| 2024-10-23 | 25.000 | 25.240 | 24.461 | 24.780 | 24.780 | 2,318,369 |
| 2024-10-22 | 25.400 | 25.400 | 24.675 | 25.160 | 25.160 | 1,886,384 |
| 2024-10-21 | 24.420 | 25.231 | 24.420 | 24.800 | 24.800 | 4,354,502 |
| 2024-10-18 | 24.100 | 24.940 | 23.080 | 24.420 | 24.420 | 3,409,107 |
| 2024-10-17 | 23.900 | 24.220 | 23.177 | 23.980 | 23.980 | 3,491,779 |
| 2024-10-16 | 23.800 | 24.260 | 23.560 | 23.620 | 23.620 | 2,844,285 |
| 2024-10-15 | 23.500 | 24.580 | 22.520 | 23.720 | 23.720 | 6,377,241 |
| 2024-10-14 | 25.000 | 25.900 | 24.400 | 24.400 | 24.400 | 4,034,647 |
| 2024-10-11 | 24.500 | 26.300 | 24.500 | 25.020 | 25.020 | 2,192,999 |
| 2024-10-10 | 25.000 | 26.026 | 24.520 | 25.540 | 25.540 | 4,214,234 |
| 2024-10-09 | 24.500 | 26.000 | 24.500 | 24.960 | 24.960 | 5,356,664 |
| 2024-10-08 | 26.400 | 27.270 | 24.640 | 25.020 | 25.020 | 9,159,560 |
| 2024-10-07 | 25.360 | 26.640 | 24.580 | 26.500 | 26.500 | 11,127,980 |
| 2024-10-04 | 24.420 | 25.080 | 24.120 | 24.960 | 24.960 | 6,237,653 |
| 2024-10-03 | 23.000 | 24.200 | 23.000 | 24.140 | 24.140 | 3,825,449 |
| 2024-10-02 | 22.080 | 24.240 | 22.020 | 23.280 | 23.280 | 15,487,640 |
| 2024-10-01 | 21.400 | 22.220 | 21.040 | 22.000 | 22.000 | 8,555,381 |
| 2024-09-30 | 23.080 | 23.340 | 21.300 | 21.380 | 21.380 | 10,984,450 |
| 2024-09-27 | 22.980 | 23.057 | 22.320 | 22.500 | 22.500 | 3,813,889 |
| 2024-09-26 | 23.020 | 23.515 | 22.340 | 22.340 | 22.340 | 5,911,893 |
| 2024-09-25 | 23.020 | 23.720 | 23.020 | 23.180 | 23.180 | 4,342,045 |
| 2024-09-24 | 23.040 | 24.460 | 23.040 | 23.500 | 23.500 | 5,080,719 |
| 2024-09-23 | 23.000 | 24.080 | 22.340 | 23.440 | 23.440 | 1,813,866 |
| 2024-09-20 | 24.480 | 24.480 | 23.040 | 23.260 | 23.260 | 6,737,036 |
| 2024-09-19 | 23.000 | 24.260 | 23.000 | 23.860 | 23.860 | 2,465,850 |
| 2024-09-18 | 24.380 | 24.380 | 23.480 | 23.480 | 23.480 | 3,127,348 |
| 2024-09-17 | 23.300 | 24.160 | 22.981 | 23.880 | 23.880 | 4,616,968 |
| 2024-09-16 | 22.300 | 23.580 | 22.300 | 23.160 | 23.160 | 4,622,954 |
| 2024-09-13 | 23.740 | 23.740 | 22.840 | 22.920 | 22.920 | 5,055,894 |
| 2024-09-12 | 22.500 | 23.700 | 22.500 | 23.100 | 23.100 | 3,840,743 |
| 2024-09-11 | 22.120 | 23.800 | 22.120 | 22.700 | 22.700 | 4,047,202 |
| 2024-09-10 | 23.100 | 23.580 | 22.120 | 22.120 | 22.120 | 7,267,761 |
| 2024-09-09 | 23.220 | 23.680 | 23.000 | 23.020 | 23.020 | 3,016,500 |
| 2024-09-06 | 24.000 | 24.300 | 23.480 | 23.480 | 23.480 | 4,247,626 |
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.