Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrofac Ltd.

Date Open High Low Close* Volume
02/05/2025 5.00p 3.98p 3.98p 3.98p 0
01/05/2025 5.00p 3.98p 3.98p 3.98p 0
30/04/2025 5.00p 5.00p 3.60p 3.98p 31705960
29/04/2025 5.72p 6.20p 4.70p 4.99p 5780794
28/04/2025 5.91p 6.26p 5.68p 6.00p 2078631
25/04/2025 6.00p 6.55p 5.51p 6.20p 2656322
24/04/2025 5.80p 6.10p 5.69p 6.10p 2616638
23/04/2025 5.49p 5.90p 5.49p 5.90p 3309515
22/04/2025 6.00p 6.00p 5.31p 5.76p 2662717
17/04/2025 5.53p 6.04p 5.50p 5.85p 1171720
16/04/2025 5.72p 6.00p 5.50p 5.80p 1041408
15/04/2025 5.84p 6.00p 5.25p 6.00p 2099535
14/04/2025 5.82p 6.00p 5.25p 5.70p 1382166
11/04/2025 5.57p 5.70p 5.25p 5.56p 465412
10/04/2025 5.52p 5.88p 5.44p 5.84p 971733
09/04/2025 5.53p 5.83p 5.25p 5.75p 2188687
08/04/2025 5.08p 5.80p 5.04p 5.80p 1984073
07/04/2025 5.19p 5.20p 4.72p 5.20p 2564239
04/04/2025 5.43p 5.70p 4.68p 5.44p 4911069
03/04/2025 5.50p 5.70p 5.01p 5.70p 3707738
02/04/2025 5.59p 5.83p 5.32p 5.76p 876113
01/04/2025 6.00p 6.10p 5.43p 5.86p 1127495
31/03/2025 5.38p 6.42p 5.25p 6.21p 1751175
28/03/2025 5.29p 6.44p 5.25p 5.64p 4881758
27/03/2025 5.50p 6.72p 4.78p 4.82p 1220613
26/03/2025 5.59p 6.00p 5.40p 5.55p 1045692
25/03/2025 5.97p 6.05p 5.60p 5.86p 866902
24/03/2025 5.85p 6.20p 5.55p 5.70p 2530417
21/03/2025 6.00p 6.34p 5.88p 5.88p 4126796
20/03/2025 6.05p 6.40p 6.00p 6.11p 1765745
19/03/2025 6.42p 6.50p 6.00p 6.50p 3038717
18/03/2025 6.50p 6.70p 6.32p 6.65p 840489
17/03/2025 7.20p 7.20p 6.51p 6.65p 1196524
14/03/2025 6.70p 7.24p 6.70p 6.87p 721185
13/03/2025 6.68p 7.00p 6.60p 6.94p 721366
12/03/2025 6.55p 6.90p 6.52p 6.80p 175894
11/03/2025 7.10p 7.10p 6.80p 6.90p 534238
10/03/2025 6.90p 7.10p 6.39p 6.96p 1267240
07/03/2025 6.58p 6.90p 6.53p 6.80p 949709
06/03/2025 6.40p 7.02p 6.00p 6.85p 2442118
05/03/2025 6.20p 6.54p 6.08p 6.46p 997764
04/03/2025 6.83p 6.83p 6.19p 6.35p 1582963
03/03/2025 6.80p 6.96p 6.42p 6.52p 1542685
28/02/2025 6.67p 7.25p 6.55p 6.60p 2319916
27/02/2025 6.80p 7.00p 6.61p 6.70p 633194
26/02/2025 6.90p 7.25p 6.41p 6.80p 2590214
25/02/2025 6.90p 7.40p 6.55p 7.03p 6003729
24/02/2025 7.20p 7.22p 6.42p 7.20p 2072107
21/02/2025 7.02p 7.35p 7.01p 7.15p 1018187
20/02/2025 7.20p 7.50p 7.01p 7.37p 1066198
19/02/2025 7.20p 7.43p 7.00p 7.35p 956081
18/02/2025 7.40p 7.40p 6.99p 7.35p 1347380
17/02/2025 6.90p 7.56p 6.57p 7.22p 3343549
14/02/2025 6.80p 7.30p 6.70p 7.25p 1776510
13/02/2025 6.90p 7.25p 6.80p 6.85p 2116358
12/02/2025 7.14p 7.71p 6.97p 7.30p 2099568
11/02/2025 7.01p 7.50p 6.91p 7.45p 1338090
10/02/2025 7.19p 7.59p 6.91p 7.31p 1522767
07/02/2025 7.15p 7.49p 7.10p 7.26p 2061321
06/02/2025 7.60p 7.70p 7.01p 7.16p 3286415
05/02/2025 7.60p 7.70p 7.25p 7.25p 1109850
04/02/2025 8.00p 8.00p 7.57p 7.70p 1468223
03/02/2025 8.30p 8.30p 7.70p 8.00p 1326268
31/01/2025 8.00p 8.10p 7.67p 8.10p 848853
30/01/2025 7.80p 8.04p 7.70p 8.01p 1174589
29/01/2025 7.90p 8.20p 7.82p 8.14p 664524
28/01/2025 8.00p 8.20p 7.58p 8.20p 965496
27/01/2025 8.50p 8.50p 7.60p 7.95p 1040501
24/01/2025 8.02p 8.60p 7.70p 8.32p 3678007
23/01/2025 8.20p 8.80p 8.00p 8.26p 1470388
22/01/2025 8.30p 8.65p 7.87p 8.40p 3312099
21/01/2025 7.50p 8.70p 7.50p 8.70p 5711197
20/01/2025 7.74p 8.06p 7.31p 7.76p 2252915
17/01/2025 7.37p 8.00p 7.21p 8.00p 3984968
16/01/2025 7.23p 7.70p 6.76p 7.53p 3520685
15/01/2025 7.30p 7.57p 7.20p 7.30p 2983952
14/01/2025 6.84p 7.30p 6.75p 7.28p 2810878
13/01/2025 7.60p 7.60p 6.86p 6.86p 1860703
10/01/2025 7.10p 7.70p 6.66p 7.25p 2590167
09/01/2025 7.30p 7.50p 6.75p 7.10p 4957460
08/01/2025 7.55p 7.90p 7.00p 7.35p 2406984
07/01/2025 7.86p 8.02p 7.59p 7.70p 3259643
06/01/2025 7.70p 8.06p 7.70p 8.02p 3029918
03/01/2025 8.11p 8.50p 7.60p 8.04p 4362672
02/01/2025 8.69p 8.69p 7.71p 8.29p 6525372
31/12/2024 8.11p 8.80p 7.86p 8.50p 3299269
30/12/2024 8.80p 9.40p 8.10p 8.60p 3908732
27/12/2024 9.30p 9.50p 8.57p 8.95p 3879780
24/12/2024 9.00p 10.00p 8.25p 9.20p 5761062
23/12/2024 10.00p 10.00p 7.00p 8.23p 14698400
20/12/2024 10.60p 10.60p 10.01p 10.20p 1006680
19/12/2024 10.10p 10.99p 9.68p 10.55p 618894
18/12/2024 10.38p 10.76p 10.00p 10.76p 1038203
17/12/2024 10.21p 10.93p 10.20p 10.85p 777418
16/12/2024 11.00p 11.08p 10.02p 11.08p 1794363
13/12/2024 10.90p 11.00p 10.51p 10.80p 623075
12/12/2024 10.60p 11.08p 10.40p 11.08p 1567816
11/12/2024 10.50p 11.00p 10.41p 11.00p 911751
10/12/2024 10.50p 11.00p 10.50p 10.50p 949951
09/12/2024 10.65p 11.00p 10.05p 10.99p 1573730
06/12/2024 10.80p 11.11p 10.46p 10.69p 1118343
05/12/2024 10.80p 11.10p 10.45p 11.08p 829300
04/12/2024 10.80p 11.10p 10.44p 10.98p 1725695
03/12/2024 11.20p 11.20p 10.26p 11.10p 1319467
02/12/2024 11.20p 12.00p 10.57p 10.99p 2238488
29/11/2024 11.02p 12.02p 11.02p 11.02p 2029246
28/11/2024 12.00p 12.49p 11.02p 11.39p 1571459
27/11/2024 11.90p 12.80p 11.03p 12.26p 2255735
26/11/2024 12.80p 12.99p 11.92p 12.10p 4125366
25/11/2024 11.48p 13.00p 11.03p 12.00p 2009242
22/11/2024 10.50p 11.50p 10.50p 11.48p 1379084
21/11/2024 10.70p 11.00p 10.42p 10.55p 1950615
20/11/2024 11.02p 11.60p 10.51p 10.82p 2132296
19/11/2024 11.00p 11.35p 10.66p 11.35p 837350
18/11/2024 11.00p 11.36p 11.00p 11.10p 442705
15/11/2024 11.00p 11.50p 10.70p 11.30p 1524984
14/11/2024 11.30p 11.80p 10.81p 11.19p 2186761
13/11/2024 11.59p 11.79p 11.20p 11.38p 1489365
12/11/2024 11.27p 11.80p 11.21p 11.38p 2319670
11/11/2024 11.80p 12.40p 11.22p 11.26p 1274779
08/11/2024 11.99p 12.50p 11.71p 12.21p 1388990
07/11/2024 12.50p 12.80p 12.12p 12.38p 936816
06/11/2024 12.40p 12.80p 12.00p 12.77p 1799318
05/11/2024 12.33p 12.60p 12.11p 12.59p 997742
04/11/2024 12.33p 12.60p 12.33p 12.50p 1665071
01/11/2024 12.34p 12.87p 12.33p 12.50p 1972816
31/10/2024 11.80p 12.54p 11.80p 12.50p 1135592
30/10/2024 12.11p 12.42p 11.67p 12.38p 4122226
29/10/2024 12.11p 12.69p 11.65p 12.50p 3044042
28/10/2024 12.82p 13.49p 11.14p 12.20p 9364426
25/10/2024 13.30p 13.32p 12.99p 13.17p 1540900
24/10/2024 13.50p 13.66p 12.81p 13.48p 1523988
23/10/2024 12.82p 13.48p 12.81p 13.48p 1887905
22/10/2024 13.00p 13.50p 12.72p 13.11p 1511407
21/10/2024 13.30p 13.49p 12.77p 13.10p 2991863
18/10/2024 13.00p 13.00p 12.51p 12.90p 1282342
17/10/2024 12.99p 13.08p 12.01p 12.51p 3884175
16/10/2024 12.50p 12.71p 11.81p 12.40p 2458400
15/10/2024 12.20p 12.57p 11.67p 12.57p 4159276
14/10/2024 11.77p 12.14p 11.51p 12.14p 5217230
11/10/2024 12.20p 12.44p 11.56p 11.85p 2191441
10/10/2024 12.00p 12.71p 11.39p 11.90p 4774506
09/10/2024 12.10p 12.99p 11.76p 11.90p 9444140
08/10/2024 12.60p 13.03p 12.11p 12.37p 5656313
07/10/2024 13.10p 13.99p 12.70p 12.70p 2747976
04/10/2024 14.66p 14.99p 13.10p 13.60p 4794748
03/10/2024 13.50p 14.60p 13.50p 14.00p 2437937
02/10/2024 14.00p 14.67p 13.67p 13.85p 2221237
01/10/2024 14.00p 15.24p 13.01p 14.35p 4422978
30/09/2024 17.50p 17.50p 12.05p 14.55p 35459848
27/09/2024 20.20p 21.45p 19.50p 19.58p 3906592
26/09/2024 21.00p 22.00p 20.20p 21.00p 3174476
25/09/2024 17.98p 22.29p 17.98p 21.00p 11107426
24/09/2024 17.97p 19.85p 17.21p 19.30p 4873547
23/09/2024 17.50p 18.99p 16.97p 17.98p 1680401
20/09/2024 18.13p 19.80p 17.26p 17.26p 10979303
19/09/2024 17.99p 19.00p 17.20p 18.13p 2187796
18/09/2024 17.60p 18.00p 17.21p 17.53p 1952691
17/09/2024 17.26p 18.20p 17.01p 17.87p 2564161
16/09/2024 17.00p 17.93p 16.31p 17.70p 4470156
13/09/2024 15.55p 17.00p 15.55p 16.58p 3926674
12/09/2024 15.50p 16.17p 15.03p 16.03p 1244889
11/09/2024 15.39p 16.00p 15.01p 15.75p 745076
10/09/2024 15.01p 16.70p 15.01p 15.75p 3513456
09/09/2024 15.00p 15.30p 14.49p 15.30p 745744
06/09/2024 14.95p 15.22p 14.36p 15.10p 900890
05/09/2024 14.72p 15.39p 14.56p 15.15p 665619
04/09/2024 15.71p 15.79p 14.47p 14.71p 1007225
03/09/2024 14.99p 15.80p 14.37p 15.00p 3534989
02/09/2024 14.79p 15.80p 14.36p 14.42p 1568163
30/08/2024 15.50p 15.50p 14.99p 15.00p 503288
29/08/2024 15.00p 15.66p 14.78p 15.66p 751400
28/08/2024 15.31p 15.60p 14.80p 15.51p 1297821
27/08/2024 16.50p 18.00p 14.94p 14.94p 2253152
23/08/2024 16.52p 18.00p 15.02p 15.92p 7427399
22/08/2024 14.51p 16.80p 14.03p 15.77p 5832039
21/08/2024 14.00p 14.90p 14.00p 14.43p 1764411
20/08/2024 14.01p 14.80p 14.01p 14.06p 1196472
19/08/2024 15.00p 15.00p 14.00p 14.42p 1019173
16/08/2024 13.92p 14.70p 13.92p 14.43p 813023
15/08/2024 13.97p 14.80p 13.90p 14.45p 684477
14/08/2024 14.60p 15.00p 14.08p 14.24p 1040660
13/08/2024 14.56p 14.70p 13.90p 14.59p 1469584
12/08/2024 14.10p 14.70p 13.98p 14.70p 708471
09/08/2024 14.05p 14.98p 13.74p 14.36p 1220883
08/08/2024 14.00p 15.00p 13.92p 14.75p 1367951
07/08/2024 13.50p 14.74p 13.50p 14.38p 1457372
06/08/2024 14.03p 15.47p 13.80p 13.89p 776562
05/08/2024 13.50p 14.84p 12.99p 14.73p 2531077
02/08/2024 14.70p 15.79p 13.90p 13.92p 2384810
01/08/2024 15.94p 15.94p 14.61p 15.30p 3082998
31/07/2024 15.00p 15.60p 13.10p 15.39p 3320270
30/07/2024 17.00p 17.00p 13.58p 14.65p 6357922
29/07/2024 20.96p 21.03p 15.81p 16.18p 15330490
26/07/2024 13.00p 22.00p 12.45p 22.00p 7291120
25/07/2024 12.69p 13.14p 12.56p 13.14p 3751423
24/07/2024 12.80p 13.43p 12.41p 13.28p 1807829
23/07/2024 13.00p 13.00p 12.43p 12.86p 1862666
22/07/2024 13.33p 13.39p 12.51p 12.70p 867782
19/07/2024 12.90p 13.00p 12.45p 12.82p 1396235

*Close Price adjusted for both dividends and splits