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 31, 2017 2.370 2.400 2.300 2.300 94,141 -0.22(-8.80%)
May 30, 2017 2.522 2.522 2.522 2.522 2,000 -0.15(-5.54%)
May 23, 2017 2.670 2.670 2.670 0 -0.01(-0.37%)
May 22, 2017 2.680 2.680 2.680 2.680 254 +0.03(+1.13%)
May 19, 2017 2.650 2.650 2.650 2.650 1,319 +0.11(+4.41%)
May 16, 2017 2.538 2.538 2.538 0 -0.06(-2.38%)
May 15, 2017 2.596 2.600 2.596 2.600 619 +0.03(+1.17%)
May 11, 2017 2.570 2.570 2.570 5,000 -0.10(-3.75%)
May 08, 2017 2.670 2.670 2.670 0 +0.03(+1.14%)
May 02, 2017 2.640 2.640 2.640 0 -0.10(-3.65%)
May 01, 2017 2.740 2.740 2.740 2.740 369 +0.00(+0.03%)
Apr 28, 2017 2.739 2.739 2.739 2.739 10,000 +0.12(+4.55%)
Apr 26, 2017 2.620 2.620 2.620 15 -0.16(-5.76%)
Apr 25, 2017 2.780 2.780 2.780 2.780 2,000 +0.21(+8.17%)
Apr 21, 2017 2.570 2.570 2.570 0 -0.09(-3.38%)
Apr 20, 2017 2.583 2.660 2.550 2.660 8,350 -0.14(-5.00%)
Apr 18, 2017 2.800 2.800 2.800 90 -0.19(-6.35%)
Apr 17, 2017 2.990 2.990 2.990 2.990 3,503 +0.00(+0.06%)
Apr 12, 2017 2.988 2.988 2.988 0 +0.09(+3.04%)
Apr 11, 2017 2.800 2.900 2.800 2.900 4,450 -0.01(-0.48%)
Apr 10, 2017 2.890 2.914 2.890 2.914 1,378 +0.06(+2.25%)
Apr 05, 2017 2.850 2.850 2.850 0 -0.14(-4.68%)
Mar 31, 2017 2.990 2.990 2.990 0 +0.20(+7.17%)
Mar 30, 2017 2.780 2.790 2.780 2.790 850 +0.27(+10.71%)
Mar 27, 2017 2.520 2.520 2.520 0 +0.01(+0.40%)
Mar 24, 2017 2.510 2.510 2.510 2.510 200 +0.01(+0.40%)
Mar 21, 2017 2.500 2.500 2.500 10,000 +0.06(+2.54%)
Mar 20, 2017 2.380 2.438 2.380 2.438 11,000 -0.08(-3.29%)
Mar 17, 2017 2.560 2.560 2.521 2.521 1,400 -0.47(-15.69%)
Mar 10, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 09, 2017 3.000 3.000 3.000 3.000 600 -0.10(-3.23%)
Mar 08, 2017 3.100 3.100 3.100 3.100 1,700 -0.08(-2.52%)
Mar 06, 2017 3.180 3.180 3.180 0 -0.02(-0.63%)
Mar 03, 2017 3.200 3.200 3.200 3.200 1,000 -0.03(-0.93%)
Mar 02, 2017 3.402 3.402 3.230 3.230 3,350 -0.12(-3.58%)
Feb 24, 2017 3.350 3.350 3.350 30 -0.16(-4.56%)
Feb 23, 2017 3.350 3.510 3.350 3.510 55,116 +0.03(+0.86%)
Feb 22, 2017 3.490 3.490 3.480 3.480 630 +0.09(+2.75%)
Feb 21, 2017 3.387 3.387 3.387 3.387 250 +0.09(+2.64%)
Feb 17, 2017 3.300 3.300 3.300 0 -0.06(-1.67%)
Feb 14, 2017 3.356 3.356 3.356 0 -0.14(-4.11%)
Feb 13, 2017 3.500 3.500 3.500 3.500 387 -0.03(-0.85%)
Feb 08, 2017 3.530 3.530 3.530 0 -0.16(-4.34%)
Feb 06, 2017 3.690 3.690 3.690 0 -0.02(-0.54%)
Feb 01, 2017 3.710 3.710 3.710 0 +0.05(+1.37%)
Jan 27, 2017 3.660 3.660 3.660 0 -0.02(-0.54%)
Jan 25, 2017 3.680 3.680 3.680 0 -0.14(-3.66%)
Jan 20, 2017 3.820 3.820 3.820 0 +0.19(+5.12%)
Jan 19, 2017 3.620 3.702 3.620 3.634 4,623 -0.11(-2.83%)
Jan 18, 2017 3.840 3.840 3.740 3.740 2,090 -0.02(-0.53%)
Jan 13, 2017 3.760 3.760 3.760 0 -0.04(-1.05%)
Jan 12, 2017 3.872 3.872 3.800 3.800 13,510 -0.01(-0.26%)
Jan 11, 2017 3.794 3.810 3.794 3.810 2,710 -0.10(-2.66%)
Jan 10, 2017 3.914 3.914 3.914 3.914 3,000 -0.24(-5.69%)
Jan 09, 2017 4.150 4.150 4.112 4.150 167,178 +0.27(+6.96%)
Jan 06, 2017 3.880 3.880 3.880 3.880 2,895 -0.06(-1.52%)
Jan 05, 2017 3.940 3.940 3.940 3.940 1,468 -0.17(-4.16%)
Jan 03, 2017 4.111 4.111 4.111 0 +0.38(+10.21%)
Dec 30, 2016 3.730 3.730 3.730 0 +0.03(+0.81%)
Dec 27, 2016 3.700 3.700 3.700 0 +0.05(+1.37%)
Dec 23, 2016 3.650 3.650 3.650 0 -0.10(-2.67%)
Dec 20, 2016 3.750 3.750 3.750 52 -0.08(-2.19%)
Dec 19, 2016 3.834 3.834 3.834 3.834 3,800 -0.17(-4.16%)
Dec 16, 2016 4.000 4.000 4.000 4.000 300 -0.06(-1.52%)
Dec 14, 2016 4.062 4.062 4.062 0 +0.00(+0.05%)
Dec 13, 2016 4.060 4.060 4.060 4.060 134 -0.09(-2.07%)
Dec 12, 2016 4.110 4.146 4.060 4.146 4,950 +0.25(+6.31%)
Dec 08, 2016 3.900 3.900 3.900 0 -0.01(-0.36%)
Dec 07, 2016 3.800 3.914 3.800 3.914 3,000 -0.10(-2.39%)
Dec 06, 2016 3.900 4.010 3.850 4.010 3,020 -0.22(-5.20%)
Dec 05, 2016 4.090 4.230 4.090 4.230 825 +0.37(+9.59%)
Dec 02, 2016 3.920 3.920 3.860 3.860 28,100 +0.03(+0.89%)
Dec 01, 2016 3.970 3.970 3.826 3.826 11,045 +0.13(+3.41%)
Nov 30, 2016 3.570 3.700 3.570 3.700 1,300 +0.26(+7.56%)
Nov 28, 2016 3.440 3.440 3.440 0 -0.06(-1.83%)
Nov 25, 2016 3.504 3.504 3.504 3.504 3,000 +0.12(+3.62%)
Nov 21, 2016 3.382 3.382 3.382 0 +0.18(+5.68%)
Nov 17, 2016 3.200 3.200 3.200 0 +0.15(+4.99%)
Nov 11, 2016 3.048 3.048 3.048 50 -0.06(-1.99%)
Nov 09, 2016 3.110 3.110 3.110 0 +0.02(+0.65%)
Nov 08, 2016 3.090 3.090 3.090 3.090 7,770 -0.15(-4.63%)
Nov 07, 2016 3.240 3.240 3.240 3.240 500 +0.08(+2.40%)
Nov 04, 2016 3.036 3.164 3.036 3.164 1,664 -0.07(-2.24%)
Nov 03, 2016 3.170 3.236 3.170 3.236 9,563 -0.01(-0.42%)
Nov 01, 2016 3.250 3.250 3.250 50 +0.00(+0.00%)
Oct 31, 2016 3.248 3.250 3.248 3.250 2,100 -0.10(-2.99%)
Oct 26, 2016 3.350 3.350 3.350 0 -0.10(-2.90%)
Oct 25, 2016 3.450 3.450 3.450 3.450 10,000 +0.03(+0.88%)
Oct 24, 2016 3.450 3.450 3.420 3.420 11,525 +0.00(+0.00%)
Oct 21, 2016 3.448 3.448 3.420 3.420 9,550 +0.02(+0.59%)
Oct 20, 2016 3.450 3.450 3.400 3.400 10,200 -0.04(-1.16%)
Oct 19, 2016 3.440 3.440 3.440 3.440 20,000 -0.01(-0.29%)
Oct 18, 2016 3.500 3.500 3.380 3.450 8,400 +0.02(+0.58%)
Oct 17, 2016 3.430 3.430 3.430 3.430 2,525 +0.27(+8.54%)
Oct 12, 2016 3.160 3.160 3.160 0 -0.15(-4.53%)
Oct 11, 2016 3.310 3.310 3.310 3.310 300 +0.10(+2.99%)
Oct 03, 2016 3.214 3.214 3.214 1 +0.01(+0.44%)
Sep 30, 2016 3.310 3.310 3.200 3.200 400 +0.02(+0.63%)
Sep 29, 2016 3.200 3.200 3.180 3.180 14,744 +0.23(+7.80%)
Sep 28, 2016 2.950 2.950 2.950 2.950 15,020 +0.03(+1.03%)
Sep 27, 2016 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 23, 2016 2.920 2.920 2.920 0 -0.15(-4.89%)
Sep 22, 2016 3.070 3.070 3.070 3.070 350 +0.34(+12.45%)
Sep 20, 2016 2.730 2.730 2.730 0 -0.15(-5.08%)
Sep 15, 2016 2.876 2.876 2.876 50 +0.17(+6.13%)
Sep 14, 2016 2.710 2.710 2.710 2.710 1,082 -0.25(-8.60%)
Sep 09, 2016 2.965 2.965 2.965 0 -0.18(-5.83%)
Sep 08, 2016 3.149 3.149 3.149 3.149 24,531 -0.02(-0.67%)
Sep 07, 2016 3.170 3.170 3.170 3.170 1,493 +0.08(+2.59%)
Sep 06, 2016 3.090 3.090 3.090 3.090 350 -0.01(-0.32%)
Aug 29, 2016 3.100 3.100 3.100 0 +0.02(+0.65%)
Aug 25, 2016 3.080 3.080 3.080 0 -0.03(-0.96%)
Aug 23, 2016 3.110 3.110 3.110 0 +0.01(+0.32%)
Aug 22, 2016 2.990 3.110 2.970 3.100 42,345 -0.03(-0.96%)
Aug 19, 2016 3.100 3.130 3.100 3.130 705 -0.08(-2.37%)
Aug 18, 2016 3.206 3.206 3.206 3.206 100 +0.10(+3.09%)
Aug 17, 2016 3.110 3.140 3.110 3.110 3,550 +0.11(+3.67%)
Aug 12, 2016 3.000 3.000 3.000 65 +0.13(+4.53%)
Aug 09, 2016 2.870 2.870 2.870 0 +0.23(+8.88%)
Aug 04, 2016 2.636 2.636 2.636 0 +0.18(+7.24%)
Aug 02, 2016 2.458 2.458 2.458 0 -0.04(-1.68%)
Aug 01, 2016 2.500 2.500 2.500 2.500 127 -0.05(-1.96%)
Jul 29, 2016 2.670 2.670 2.550 2.550 650 -0.11(-4.14%)
Jul 28, 2016 2.660 2.660 2.660 2.660 1,000 -0.04(-1.48%)
Jul 27, 2016 2.850 2.850 2.700 2.700 2,020 +0.10(+3.85%)
Jul 25, 2016 2.600 2.600 2.600 0 -0.17(-6.14%)
Jul 20, 2016 2.770 2.770 2.770 0 -0.09(-3.15%)
Jul 19, 2016 2.950 2.950 2.860 2.860 1,550 -0.03(-1.11%)
Jul 11, 2016 2.892 2.892 2.892 0 +0.09(+3.29%)
Jul 08, 2016 2.800 2.800 2.800 2,635 +0.00(+0.00%)
Jul 07, 2016 2.870 2.870 2.800 2.800 4,700 -0.36(-11.50%)
Jul 05, 2016 3.310 3.310 3.164 3.164 1,700 -0.45(-12.35%)
Jun 30, 2016 3.610 3.610 3.610 0 +0.31(+9.39%)
Jun 29, 2016 3.300 3.300 3.300 3.300 6,000 +0.25(+8.20%)
Jun 27, 2016 3.050 3.050 3.050 0 -0.35(-10.29%)
Jun 24, 2016 3.450 3.580 3.400 3.400 1,600 -0.45(-11.69%)
Jun 23, 2016 3.850 3.884 3.850 3.850 28,700 +0.09(+2.45%)
Jun 22, 2016 3.758 3.758 3.758 3.758 300 +0.00(+0.05%)
Jun 21, 2016 3.756 3.756 3.756 3.756 4,000 +0.39(+11.45%)
Jun 17, 2016 3.370 3.370 3.370 0 +0.03(+0.90%)
Jun 13, 2016 3.340 3.340 3.340 0 +0.02(+0.60%)
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.