Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tullow Oil Plc (OP: TUWLF )

0.4800 UNCHANGED
Last Price Updated: 9:47 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2009 16.00 16.00 16.00 0 +0.05(+0.31%)
May 22, 2009 16.00 15.95 15.95 15.95 0 +0.41(+2.65%)
May 21, 2009 15.40 15.54 15.40 15.54 1,914 +0.89(+6.07%)
May 19, 2009 14.80 14.65 14.65 14.65 1,250 +0.75(+5.40%)
May 18, 2009 13.90 13.90 13.90 13.90 2,500 +0.20(+1.46%)
May 14, 2009 13.70 13.70 13.70 13.70 0 +0.35(+2.62%)
May 11, 2009 13.35 13.35 13.35 13.35 0 -0.65(-4.64%)
May 08, 2009 13.80 14.00 13.80 14.00 300 +0.05(+0.36%)
May 06, 2009 13.95 13.95 13.95 0 +0.95(+7.31%)
May 05, 2009 13.00 13.05 13.00 13.00 1,100 +1.00(+8.33%)
May 04, 2009 12.00 12.00 12.00 12.00 100 +0.25(+2.13%)
Apr 30, 2009 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Apr 29, 2009 11.75 11.75 11.75 11.75 1,000 +0.70(+6.33%)
Apr 27, 2009 11.05 11.05 11.05 0 -0.45(-3.91%)
Apr 24, 2009 11.50 11.50 11.50 11.50 6,100 +0.60(+5.50%)
Apr 21, 2009 10.90 10.90 10.90 0 -1.10(-9.17%)
Apr 16, 2009 12.00 12.00 12.00 0 +0.75(+6.67%)
Apr 15, 2009 11.25 11.25 11.25 11.25 400 -0.30(-2.60%)
Apr 14, 2009 11.50 11.55 11.25 11.55 2,550 +0.45(+4.05%)
Apr 08, 2009 11.10 11.10 11.10 0 -0.40(-3.48%)
Apr 07, 2009 11.50 11.50 11.50 11.50 200 -0.25(-2.13%)
Apr 06, 2009 11.75 11.75 11.75 11.75 100 -0.25(-2.08%)
Apr 03, 2009 12.00 12.00 12.00 12.00 1,000 +1.20(+11.11%)
Mar 30, 2009 10.80 10.80 10.80 0 -1.25(-10.40%)
Mar 24, 2009 12.05 12.05 12.05 0 -0.45(-3.57%)
Mar 23, 2009 12.10 12.50 12.10 12.50 1,150 +0.05(+0.40%)
Mar 20, 2009 12.00 12.45 12.00 12.45 700 +0.55(+4.62%)
Mar 19, 2009 11.00 11.90 11.00 11.90 1,740 +0.85(+7.69%)
Mar 16, 2009 11.05 11.05 11.05 0 +0.10(+0.91%)
Mar 13, 2009 10.34 10.95 10.95 10.95 300 +0.05(+0.46%)
Mar 12, 2009 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 11, 2009 10.70 10.90 10.70 10.90 2,700 -0.50(-4.39%)
Mar 10, 2009 11.40 11.40 11.40 11.40 1,225 +0.60(+5.56%)
Mar 09, 2009 10.80 10.80 10.80 10.80 1,028 +0.60(+5.88%)
Mar 06, 2009 10.30 10.50 10.20 10.20 1,400 -0.14(-1.33%)
Mar 05, 2009 10.25 10.34 10.25 10.34 3,300 +0.26(+2.56%)
Mar 04, 2009 9.500 10.08 9.500 10.08 810 -0.67(-6.23%)
Feb 27, 2009 10.75 10.75 10.75 0 +0.25(+2.38%)
Feb 26, 2009 10.50 10.50 10.50 10.50 200 +0.00(+0.00%)
Feb 25, 2009 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 24, 2009 10.50 10.50 10.50 10.50 1,000 +0.20(+1.94%)
Feb 23, 2009 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 20, 2009 9.700 10.30 9.700 10.30 350 +0.21(+2.12%)
Feb 19, 2009 10.00 10.09 10.00 10.09 3,182 +0.34(+3.44%)
Feb 18, 2009 9.750 9.750 9.750 9.750 500 -0.25(-2.50%)
Feb 17, 2009 10.00 10.00 10.00 10.00 550 -0.85(-7.83%)
Feb 13, 2009 10.25 10.85 10.25 10.85 2,500 +0.45(+4.33%)
Feb 09, 2009 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 06, 2009 10.40 10.40 10.40 10.40 590 +1.08(+11.59%)
Feb 03, 2009 9.320 9.320 9.320 0 +0.00(+0.00%)
Feb 02, 2009 9.650 9.650 9.320 9.320 3,000 -1.13(-10.81%)
Jan 30, 2009 10.45 10.45 10.45 10.45 850 +0.48(+4.86%)
Jan 29, 2009 9.966 9.966 9.966 0 +0.00(+0.00%)
Jan 28, 2009 9.966 9.966 9.966 9.966 1,000 -0.18(-1.82%)
Jan 27, 2009 10.25 10.25 9.800 10.15 4,900 +0.35(+3.57%)
Jan 26, 2009 9.708 9.850 9.705 9.800 13,500 +0.95(+10.73%)
Jan 23, 2009 8.850 8.850 8.850 8.850 700 +0.20(+2.31%)
Jan 22, 2009 8.650 8.650 8.650 8.650 1,000 -0.10(-1.14%)
Jan 21, 2009 8.750 8.750 8.750 8.750 100 +0.50(+6.06%)
Jan 20, 2009 9.250 9.250 8.250 8.250 2,700 -2.15(-20.67%)
Jan 16, 2009 10.40 10.40 10.40 10.40 150 +0.87(+9.16%)
Jan 15, 2009 9.528 9.528 9.528 9.528 5,500 -0.97(-9.26%)
Jan 14, 2009 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 13, 2009 10.25 10.50 10.25 10.50 200 +0.25(+2.44%)
Jan 12, 2009 10.25 10.25 10.25 10.25 750 -1.05(-9.29%)
Jan 09, 2009 11.25 11.30 11.25 11.30 700 -0.40(-3.42%)
Jan 08, 2009 11.40 11.70 11.15 11.70 2,700 +1.05(+9.86%)
Jan 07, 2009 10.65 10.65 10.65 10.65 600 -0.35(-3.18%)
Jan 06, 2009 10.85 11.00 10.85 11.00 730 +0.60(+5.77%)
Jan 05, 2009 10.32 10.40 10.32 10.40 1,400 +0.30(+2.97%)
Jan 02, 2009 10.10 10.10 10.10 10.10 2,175 +0.85(+9.19%)
Dec 31, 2008 9.000 9.750 9.000 9.250 2,566 -0.03(-0.32%)
Dec 30, 2008 9.750 9.750 9.280 9.280 592 -0.02(-0.22%)
Dec 29, 2008 9.300 9.300 9.300 9.300 6,000 -0.20(-2.11%)
Dec 26, 2008 9.300 9.500 9.300 9.500 1,250 +0.15(+1.60%)
Dec 24, 2008 9.500 9.500 9.350 9.350 600 +0.35(+3.89%)
Dec 23, 2008 9.000 9.000 9.000 9.000 100 -0.10(-1.10%)
Dec 22, 2008 9.100 9.100 9.100 9.100 720 -0.15(-1.62%)
Dec 19, 2008 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 18, 2008 9.450 9.450 9.250 9.250 2,274 -0.20(-2.12%)
Dec 17, 2008 10.05 10.05 9.450 9.450 1,605 +0.60(+6.78%)
Dec 16, 2008 8.850 8.850 8.850 900 +0.00(+0.00%)
Dec 15, 2008 8.850 8.850 8.850 8.850 200 +0.00(+0.00%)
Dec 12, 2008 8.850 8.850 8.850 8.850 815 +0.00(+0.00%)
Dec 11, 2008 8.850 8.850 8.850 8.850 1,200 +1.70(+23.78%)
Dec 10, 2008 7.150 7.150 7.150 0 +0.00(+0.00%)
Dec 09, 2008 7.150 7.150 7.150 7.150 1,057 -0.20(-2.72%)
Dec 08, 2008 7.500 7.500 7.350 7.350 3,300 +0.25(+3.52%)
Dec 05, 2008 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 04, 2008 7.191 7.200 7.100 7.100 2,000 -0.92(-11.47%)
Dec 01, 2008 8.020 8.020 8.020 8.020 2,310 +0.00(+0.00%)
Nov 28, 2008 8.020 8.020 8.020 8.020 200 +1.02(+14.57%)
Nov 26, 2008 7.063 7.063 7.000 7.000 4,526 +0.10(+1.45%)
Nov 25, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 24, 2008 6.761 6.900 6.761 6.900 1,658 +0.85(+14.05%)
Nov 21, 2008 6.300 6.300 6.050 6.050 300 -0.50(-7.63%)
Nov 20, 2008 6.550 6.550 6.550 6.550 190 -0.55(-7.75%)
Nov 19, 2008 7.100 7.100 7.100 0 +0.00(+0.00%)
Nov 18, 2008 6.700 7.100 6.700 7.100 2,500 +0.35(+5.19%)
Nov 17, 2008 6.550 6.750 6.550 6.750 7,200 -0.22(-3.20%)
Nov 14, 2008 6.973 6.973 6.973 6.973 100 -1.28(-15.48%)
Nov 11, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 10, 2008 8.250 8.250 8.250 8.250 1,105 -0.39(-4.50%)
Nov 07, 2008 8.639 8.639 8.639 0 +0.00(+0.00%)
Nov 06, 2008 8.639 8.639 8.639 8.639 6,352 -0.11(-1.27%)
Nov 03, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 31, 2008 8.530 8.750 8.530 8.750 2,400 +1.00(+12.90%)
Oct 30, 2008 7.750 7.750 7.750 7.750 120 +0.35(+4.73%)
Oct 29, 2008 7.400 7.400 7.400 7.400 100 +0.75(+11.28%)
Oct 28, 2008 6.650 6.650 6.650 6.650 101 -1.50(-18.40%)
Oct 23, 2008 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 22, 2008 8.150 8.150 8.150 8.150 300 -0.80(-8.94%)
Oct 21, 2008 8.950 8.950 8.950 8.950 2,300 +0.55(+6.55%)
Oct 20, 2008 8.400 8.400 8.400 8.400 2,000 +0.41(+5.12%)
Oct 17, 2008 7.991 7.991 7.991 0 +0.00(+0.00%)
Oct 16, 2008 7.991 8.450 7.968 7.991 20,397 -0.96(-10.72%)
Oct 15, 2008 8.950 8.950 8.950 8.950 2,000 -0.75(-7.73%)
Oct 14, 2008 8.000 10.00 9.300 9.700 1,900 +1.70(+21.25%)
Oct 13, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 10, 2008 8.000 8.000 8.000 8.000 500 -1.25(-13.51%)
Oct 08, 2008 9.250 9.250 9.250 0 +0.00(+0.00%)
Oct 07, 2008 9.700 9.250 9.250 9.250 502 -0.45(-4.64%)
Oct 06, 2008 9.700 9.700 9.500 9.700 1,600 -1.30(-11.82%)
Oct 03, 2008 11.00 11.00 11.00 11.00 1,800 -0.05(-0.45%)
Oct 02, 2008 11.05 11.05 11.05 11.05 595 -1.85(-14.34%)
Sep 30, 2008 12.90 12.90 12.90 0 +0.00(+0.00%)
Sep 29, 2008 12.90 12.90 12.90 12.90 1,000 -1.10(-7.86%)
Sep 24, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 23, 2008 14.55 14.00 14.00 14.00 500 -0.55(-3.78%)
Sep 22, 2008 14.55 14.55 14.55 14.55 200 +0.55(+3.93%)
Sep 19, 2008 14.00 14.00 14.00 14.00 1,500 +1.25(+9.80%)
Sep 18, 2008 12.75 13.15 12.75 12.75 700 +0.00(+0.00%)
Sep 17, 2008 12.75 12.75 12.75 12.75 400 +0.35(+2.82%)
Sep 16, 2008 12.40 12.40 12.25 12.40 4,201 -1.80(-12.68%)
Sep 15, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 12, 2008 14.20 14.20 13.70 14.20 3,000 +1.12(+8.56%)
Sep 11, 2008 13.08 13.08 13.08 13.08 2,377 +0.58(+4.64%)
Sep 10, 2008 12.50 12.70 12.50 12.50 500 -0.55(-4.21%)
Sep 09, 2008 13.05 13.05 12.60 13.05 1,990 -1.40(-9.69%)
Sep 08, 2008 14.45 14.45 14.45 14.45 600 +1.30(+9.89%)
Sep 05, 2008 13.15 13.15 13.15 13.15 200 -0.35(-2.59%)
Sep 04, 2008 13.50 13.50 13.50 0 +0.00(+0.00%)
Sep 03, 2008 13.50 13.50 13.44 13.50 1,705 -0.02(-0.15%)
Sep 02, 2008 13.52 13.60 13.52 13.52 5,675 -1.58(-10.46%)
Aug 29, 2008 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 28, 2008 15.50 15.10 14.92 15.10 3,390 -0.40(-2.58%)
Aug 27, 2008 15.50 15.50 15.20 15.50 6,340 +0.55(+3.68%)
Aug 26, 2008 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 25, 2008 14.95 14.95 14.95 14.95 1,500 -0.20(-1.32%)
Aug 22, 2008 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 21, 2008 15.15 15.50 15.15 15.15 1,500 +1.15(+8.21%)
Aug 20, 2008 14.00 14.00 13.90 14.00 4,945 +0.70(+5.26%)
Aug 19, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 18, 2008 13.30 13.30 13.30 13.30 700 +0.10(+0.76%)
Aug 14, 2008 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 13, 2008 13.20 13.20 12.75 13.20 1,500 +0.45(+3.53%)
Aug 12, 2008 13.20 12.75 12.75 12.75 18,000 -0.45(-3.41%)
Aug 11, 2008 13.20 13.20 13.20 13.20 3,000 -0.25(-1.86%)
Aug 08, 2008 13.45 14.00 13.45 13.45 19,193 -1.20(-8.19%)
Aug 07, 2008 14.65 14.65 14.65 14.65 715 +0.05(+0.34%)
Aug 06, 2008 14.60 14.60 14.60 14.60 1,060 +0.14(+0.97%)
Aug 05, 2008 14.46 14.46 14.46 14.46 550 -0.99(-6.41%)
Aug 04, 2008 15.45 15.45 15.05 15.45 1,050 -0.20(-1.28%)
Aug 01, 2008 15.65 15.65 15.50 15.65 1,175 +0.25(+1.62%)
Jul 31, 2008 14.90 15.40 15.40 15.40 2,000 +0.50(+3.36%)
Jul 30, 2008 14.65 15.00 14.65 14.90 4,438 +0.25(+1.71%)
Jul 29, 2008 14.65 14.65 14.65 14.65 500 +0.40(+2.81%)
Jul 28, 2008 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 25, 2008 14.25 14.60 14.25 14.25 3,300 -0.25(-1.72%)
Jul 24, 2008 14.50 14.50 14.50 14.50 1,000 -0.60(-3.97%)
Jul 23, 2008 15.10 15.10 15.10 15.10 1,000 -0.65(-4.13%)
Jul 22, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 21, 2008 15.50 15.75 15.75 15.75 100 +0.25(+1.61%)
Jul 18, 2008 15.50 16.00 15.45 15.50 23,350 +0.00(+0.00%)
Jul 17, 2008 16.00 15.65 15.50 15.50 2,600 -0.50(-3.12%)
Jul 16, 2008 16.00 16.00 15.57 16.00 2,100 -0.25(-1.54%)
Jul 15, 2008 16.25 16.25 16.25 16.25 557 -0.75(-4.41%)
Jul 14, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 11, 2008 17.00 17.25 17.00 17.00 1,772 +0.05(+0.27%)
Jul 10, 2008 16.95 16.95 16.95 16.95 100 -0.05(-0.27%)
Jul 09, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 08, 2008 17.00 17.20 17.00 17.00 5,200 -1.10(-6.08%)
Jul 07, 2008 18.10 18.10 17.75 18.10 3,200 -1.55(-7.89%)
Jul 04, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 03, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jul 02, 2008 19.65 19.65 19.65 19.65 100 +0.00(+0.00%)
Jul 01, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 30, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 27, 2008 19.65 19.65 19.65 19.65 6,465 +0.40(+2.08%)
Jun 26, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jun 25, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jun 24, 2008 19.25 19.25 19.25 19.25 200 -0.20(-1.03%)
Jun 23, 2008 18.55 19.45 19.45 19.45 1,000 +0.90(+4.85%)
Jun 20, 2008 18.55 18.55 18.55 18.55 106 +0.87(+4.94%)
Jun 19, 2008 17.68 17.68 17.68 17.68 500 -0.32(-1.80%)
Jun 18, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 17, 2008 18.00 18.00 18.00 18.00 200 +0.10(+0.56%)
Jun 16, 2008 17.90 17.90 17.90 17.90 400 +0.90(+5.29%)
Jun 13, 2008 17.00 17.30 17.00 17.00 484 -1.00(-5.56%)
Jun 12, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 11, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 10, 2008 18.00 18.10 18.00 18.00 2,100 +0.07(+0.38%)
Jun 09, 2008 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Jun 06, 2008 17.93 17.93 17.93 17.93 126 +0.08(+0.46%)
Jun 05, 2008 17.85 17.85 17.85 17.85 300 -0.05(-0.28%)
Jun 04, 2008 17.90 17.90 17.90 17.90 500 +0.35(+1.99%)
Jun 03, 2008 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.