Tullow Oil plc (LON:TLW)
London · Delayed Price · Currency is GBP · Price in GBp 9.99
-1.19 (-10.64%)
Aug 8, 2025, 5:50 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.68 | 11.02 | 9.99 | 9.99 | 9.99 | -10.64% | 27,118,118 |
| Aug 7, 2025 | 11.66 | 12.00 | 11.02 | 11.18 | 11.18 | -3.62% | 13,435,241 |
| Aug 6, 2025 | 14.20 | 14.82 | 11.20 | 11.60 | 11.60 | -18.99% | 32,951,179 |
| Aug 5, 2025 | 14.38 | 14.86 | 14.20 | 14.32 | 14.32 | 0.99% | 1,918,437 |
| Aug 4, 2025 | 14.74 | 14.74 | 14.04 | 14.18 | 14.18 | - | 1,845,356 |
| Aug 1, 2025 | 14.40 | 14.64 | 13.96 | 14.18 | 14.18 | -0.84% | 5,356,153 |
| Jul 31, 2025 | 14.50 | 14.98 | 14.30 | 14.30 | 14.30 | -2.99% | 2,995,932 |
| Jul 30, 2025 | 15.12 | 15.20 | 14.60 | 14.74 | 14.74 | -1.60% | 4,187,333 |
| Jul 29, 2025 | 15.28 | 15.44 | 14.89 | 14.98 | 14.98 | -1.19% | 5,107,987 |
| Jul 28, 2025 | 15.42 | 15.48 | 15.04 | 15.16 | 15.16 | 0.13% | 4,205,314 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.02 | 15.14 | 15.14 | -1.30% | 1,605,856 |
| Jul 24, 2025 | 16.02 | 16.13 | 15.34 | 15.34 | 15.34 | -1.79% | 2,843,970 |
| Jul 23, 2025 | 15.80 | 15.88 | 15.48 | 15.62 | 15.62 | 0.13% | 2,987,351 |
| Jul 22, 2025 | 15.64 | 15.98 | 15.18 | 15.60 | 15.60 | - | 2,730,148 |
| Jul 21, 2025 | 16.30 | 16.34 | 15.16 | 15.60 | 15.60 | -0.89% | 3,116,181 |
| Jul 18, 2025 | 15.54 | 16.24 | 15.20 | 15.74 | 15.74 | 2.08% | 3,853,250 |
| Jul 17, 2025 | 15.56 | 15.60 | 15.00 | 15.42 | 15.42 | 2.53% | 1,915,905 |
| Jul 16, 2025 | 15.24 | 15.58 | 14.96 | 15.04 | 15.04 | -2.72% | 4,292,788 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.40 | 15.46 | 15.46 | -1.65% | 3,597,133 |
| Jul 14, 2025 | 15.94 | 16.40 | 15.68 | 15.72 | 15.72 | -1.38% | 2,707,455 |
| Jul 11, 2025 | 16.16 | 16.44 | 15.84 | 15.94 | 15.94 | -1.60% | 2,271,443 |
| Jul 10, 2025 | 16.22 | 16.48 | 15.68 | 16.20 | 16.20 | 1.50% | 2,113,668 |
| Jul 9, 2025 | 16.72 | 16.82 | 15.91 | 15.96 | 15.96 | -2.21% | 2,510,386 |
| Jul 8, 2025 | 16.22 | 16.60 | 15.92 | 16.32 | 16.32 | 0.74% | 2,794,599 |
| Jul 7, 2025 | 15.42 | 16.48 | 15.34 | 16.20 | 16.20 | 4.52% | 5,119,790 |
| Jul 4, 2025 | 16.26 | 16.26 | 15.36 | 15.50 | 15.50 | -1.77% | 1,913,993 |
| Jul 3, 2025 | 15.62 | 16.00 | 15.52 | 15.78 | 15.78 | 1.02% | 1,594,721 |
| Jul 2, 2025 | 15.66 | 16.14 | 15.52 | 15.62 | 15.62 | -1.51% | 3,261,349 |
| Jul 1, 2025 | 16.40 | 16.40 | 15.30 | 15.86 | 15.86 | -0.50% | 4,047,521 |
| Jun 30, 2025 | 16.80 | 16.84 | 15.90 | 15.94 | 15.94 | -2.80% | 5,477,667 |
| Jun 27, 2025 | 17.40 | 17.40 | 16.22 | 16.40 | 16.40 | -3.30% | 4,224,347 |
| Jun 26, 2025 | 16.22 | 17.00 | 16.10 | 16.96 | 16.96 | 3.54% | 5,621,339 |
| Jun 25, 2025 | 17.80 | 17.98 | 16.24 | 16.38 | 16.38 | -7.04% | 6,921,341 |
| Jun 24, 2025 | 18.00 | 18.40 | 16.60 | 17.62 | 17.62 | -4.45% | 7,180,794 |
| Jun 23, 2025 | 18.46 | 18.98 | 18.20 | 18.44 | 18.44 | 1.88% | 9,036,066 |
| Jun 20, 2025 | 18.40 | 18.50 | 17.92 | 18.10 | 18.10 | -1.42% | 5,395,435 |
| Jun 19, 2025 | 16.96 | 19.00 | 16.80 | 18.36 | 18.36 | 8.64% | 10,761,241 |
| Jun 18, 2025 | 20.50 | 21.61 | 16.14 | 16.90 | 16.90 | -21.03% | 24,896,362 |
| Jun 17, 2025 | 20.90 | 21.50 | 19.64 | 21.40 | 21.40 | 4.90% | 11,877,151 |
| Jun 16, 2025 | 19.46 | 20.70 | 19.04 | 20.40 | 20.40 | 8.28% | 14,272,277 |
| Jun 13, 2025 | 19.10 | 19.76 | 18.52 | 18.84 | 18.84 | 0.32% | 13,947,144 |
| Jun 12, 2025 | 18.92 | 19.00 | 18.30 | 18.78 | 18.78 | 1.19% | 6,213,264 |
| Jun 11, 2025 | 18.20 | 19.00 | 17.96 | 18.56 | 18.56 | 3.23% | 7,012,675 |
| Jun 10, 2025 | 18.44 | 19.03 | 17.88 | 17.98 | 17.98 | -0.11% | 11,213,402 |
| Jun 9, 2025 | 16.86 | 18.24 | 16.50 | 18.00 | 18.00 | 7.14% | 7,682,304 |
| Jun 6, 2025 | 16.26 | 16.80 | 15.78 | 16.80 | 16.80 | 5.13% | 4,106,661 |
| Jun 5, 2025 | 16.04 | 16.56 | 15.61 | 15.98 | 15.98 | 1.01% | 4,866,974 |
| Jun 4, 2025 | 15.40 | 16.18 | 15.12 | 15.82 | 15.82 | 4.91% | 9,715,058 |
| Jun 3, 2025 | 15.32 | 15.32 | 14.48 | 15.08 | 15.08 | 0.40% | 3,537,450 |
| Jun 2, 2025 | 14.50 | 15.34 | 14.20 | 15.02 | 15.02 | 6.07% | 9,435,213 |