Shares Magazine
12.84p-0.32 (-2.40%)22 Apr 2025, 16:02
Tullow Oil PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 13.96p | 13.96p | 13.16p | 13.16p | 2,641,476 |
| Apr 16, 2025 | 14.00p | 14.00p | 13.20p | 13.62p | 6,139,770 |
| Apr 15, 2025 | 12.76p | 14.58p | 12.76p | 13.86p | 5,798,777 |
| Apr 14, 2025 | 12.88p | 13.96p | 12.82p | 13.36p | 3,313,978 |
| Apr 11, 2025 | 13.98p | 14.38p | 12.90p | 13.10p | 8,625,587 |
| Apr 10, 2025 | 14.00p | 14.58p | 13.02p | 14.06p | 13,738,502 |
| Apr 9, 2025 | 13.86p | 13.86p | 12.00p | 12.00p | 11,696,733 |
| Apr 8, 2025 | 14.30p | 14.52p | 13.62p | 13.68p | 7,386,855 |
| Apr 7, 2025 | 13.60p | 14.92p | 11.00p | 13.68p | 13,946,702 |
| Apr 4, 2025 | 16.28p | 16.56p | 13.52p | 13.60p | 14,154,565 |
| Apr 3, 2025 | 16.22p | 16.78p | 15.70p | 16.18p | 8,936,787 |
| Apr 2, 2025 | 15.80p | 16.80p | 15.62p | 16.30p | 4,071,754 |
| Apr 1, 2025 | 16.50p | 16.80p | 15.56p | 16.20p | 5,011,071 |
| Mar 31, 2025 | 17.00p | 17.49p | 15.69p | 15.98p | 7,690,062 |
| Mar 28, 2025 | 16.78p | 17.77p | 15.89p | 16.99p | 4,956,180 |
| Mar 27, 2025 | 17.09p | 18.10p | 16.01p | 16.64p | 8,942,999 |
| Mar 26, 2025 | 15.24p | 17.52p | 15.03p | 17.11p | 20,461,810 |
| Mar 25, 2025 | 14.45p | 15.16p | 13.26p | 15.07p | 10,766,527 |
| Mar 24, 2025 | 14.15p | 15.68p | 13.78p | 14.00p | 11,174,621 |
| Mar 21, 2025 | 14.58p | 14.58p | 13.73p | 13.87p | 8,906,679 |
| Mar 20, 2025 | 14.11p | 14.57p | 13.82p | 14.16p | 6,259,633 |
| Mar 19, 2025 | 14.44p | 14.57p | 13.50p | 14.18p | 5,260,545 |
| Mar 18, 2025 | 14.98p | 14.98p | 14.01p | 14.30p | 4,013,418 |
| Mar 17, 2025 | 15.00p | 15.00p | 14.10p | 14.54p | 2,034,241 |
| Mar 14, 2025 | 14.50p | 14.99p | 14.02p | 14.69p | 4,823,595 |
| Mar 13, 2025 | 13.56p | 14.92p | 13.10p | 14.90p | 4,702,490 |
| Mar 12, 2025 | 13.49p | 13.98p | 13.03p | 13.73p | 3,526,610 |
| Mar 11, 2025 | 13.65p | 13.83p | 12.86p | 13.03p | 7,355,977 |
| Mar 10, 2025 | 13.34p | 13.99p | 13.20p | 13.48p | 4,276,501 |
| Mar 7, 2025 | 13.86p | 13.97p | 13.25p | 13.75p | 6,551,075 |
| Mar 6, 2025 | 14.75p | 14.75p | 13.58p | 13.70p | 4,546,017 |
| Mar 5, 2025 | 14.46p | 15.33p | 13.74p | 13.93p | 7,148,860 |
| Mar 4, 2025 | 15.70p | 15.75p | 14.14p | 14.18p | 11,661,738 |
| Mar 3, 2025 | 15.23p | 16.11p | 15.23p | 15.93p | 6,245,953 |
| Feb 28, 2025 | 16.38p | 16.38p | 15.15p | 15.15p | 52,061,644 |
| Feb 27, 2025 | 15.60p | 16.61p | 15.60p | 16.24p | 5,673,797 |
| Feb 26, 2025 | 16.30p | 17.25p | 15.88p | 16.05p | 4,973,315 |
| Feb 25, 2025 | 16.30p | 17.40p | 16.00p | 16.09p | 2,633,542 |
| Feb 24, 2025 | 15.95p | 16.97p | 15.95p | 16.58p | 3,815,504 |
| Feb 21, 2025 | 15.79p | 16.59p | 15.62p | 16.32p | 4,278,798 |
| Feb 20, 2025 | 16.80p | 16.99p | 16.04p | 16.30p | 5,304,241 |
| Feb 19, 2025 | 17.20p | 17.29p | 16.50p | 16.79p | 6,271,820 |
| Feb 18, 2025 | 17.42p | 18.39p | 17.13p | 17.14p | 5,287,847 |
| Feb 17, 2025 | 17.81p | 18.40p | 17.36p | 17.65p | 2,890,238 |
| Feb 14, 2025 | 18.48p | 18.48p | 17.53p | 17.81p | 4,488,124 |
| Feb 13, 2025 | 17.96p | 18.40p | 17.38p | 17.77p | 7,078,062 |
| Feb 12, 2025 | 17.30p | 18.47p | 17.30p | 17.95p | 3,512,680 |
| Feb 11, 2025 | 18.25p | 18.79p | 17.61p | 18.05p | 4,999,464 |
| Feb 10, 2025 | 18.12p | 18.74p | 17.51p | 18.35p | 3,933,272 |
| Feb 7, 2025 | 18.25p | 18.96p | 17.78p | 17.78p | 4,468,189 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,561.52 | 6.95 |
| THG PLC | 28.90 | 3.73 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,358.00 | 3.06 |
| Itv PLC | 77.66 | 2.86 |
| Watches Of Switzerland Group PLC | 360.40 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 512.00 | -8.57 |
| Senior PLC | 118.55 | -6.06 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Mobico Group PLC | 57.95 | -4.53 |
| Wh Smith PLC | 889.50 | -4.46 |
| Dcc PLC | 4,768.00 | -4.26 |