Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/12/2016 880.50p 918.00p 871.00p 915.00p 2705283
09/12/2016 840.50p 870.08p 836.34p 870.00p 2192520
08/12/2016 827.50p 842.00p 825.00p 838.00p 2078811
07/12/2016 815.50p 834.00p 809.50p 827.00p 1881311
06/12/2016 803.50p 811.00p 792.00p 810.50p 1585557
05/12/2016 789.50p 818.50p 785.00p 809.00p 1841661
02/12/2016 793.00p 798.00p 785.00p 789.50p 1320900
01/12/2016 803.00p 803.00p 786.19p 799.00p 2608665
30/11/2016 770.00p 803.00p 766.50p 794.50p 3964805
29/11/2016 767.50p 773.00p 755.50p 770.00p 1710036
28/11/2016 777.50p 779.50p 761.50p 770.00p 1346371
25/11/2016 800.50p 800.50p 779.00p 782.00p 1120064
24/11/2016 802.00p 806.50p 797.50p 800.50p 1535306
23/11/2016 806.50p 813.00p 798.00p 802.00p 1459222
22/11/2016 810.50p 818.50p 796.50p 800.50p 1267080
21/11/2016 791.00p 806.00p 790.21p 804.00p 1443820
18/11/2016 808.00p 808.28p 780.00p 790.00p 1944769
17/11/2016 799.50p 812.18p 795.00p 808.50p 1469601
16/11/2016 800.00p 804.60p 787.00p 795.50p 1440594
15/11/2016 779.50p 806.50p 779.00p 798.00p 2040404
14/11/2016 767.50p 770.11p 752.50p 764.00p 1510841
11/11/2016 769.50p 776.00p 746.50p 758.50p 2057165
10/11/2016 780.00p 794.50p 765.50p 766.50p 1765720
09/11/2016 736.50p 775.50p 736.50p 775.50p 3254190
08/11/2016 769.00p 770.50p 755.50p 767.00p 1686781
07/11/2016 780.00p 783.50p 763.00p 769.00p 1545191
04/11/2016 788.00p 791.15p 761.03p 766.50p 1517311
03/11/2016 803.00p 804.00p 785.00p 791.50p 2135013
02/11/2016 802.00p 803.00p 785.50p 787.00p 2246797
01/11/2016 805.50p 814.50p 797.50p 802.00p 1691690
31/10/2016 805.00p 822.41p 797.00p 806.50p 2966726
28/10/2016 818.50p 833.50p 812.00p 813.00p 2243563
27/10/2016 865.00p 871.00p 825.05p 828.00p 3472682
26/10/2016 903.00p 903.42p 857.06p 869.00p 2125610
25/10/2016 902.00p 912.03p 898.00p 905.00p 1153768
24/10/2016 906.00p 911.50p 898.11p 902.50p 1131363
21/10/2016 909.00p 909.00p 890.78p 898.50p 1971552
20/10/2016 920.50p 920.50p 904.00p 907.50p 1604994
19/10/2016 905.00p 919.00p 903.00p 911.50p 1618051
18/10/2016 940.00p 940.00p 902.00p 903.50p 1945964
17/10/2016 938.00p 944.50p 925.50p 932.00p 1488551
14/10/2016 923.00p 944.50p 923.00p 936.50p 1455835
13/10/2016 915.00p 927.50p 909.50p 920.00p 1667952
12/10/2016 938.00p 951.00p 919.00p 924.50p 1746189
11/10/2016 950.00p 978.50p 935.37p 941.50p 1821023
10/10/2016 931.00p 956.00p 925.28p 952.50p 1649692
07/10/2016 915.00p 949.50p 915.00p 935.00p 2584408
06/10/2016 900.00p 916.00p 898.00p 911.00p 1726844
05/10/2016 910.00p 922.00p 899.00p 913.50p 2015586
04/10/2016 910.00p 931.00p 906.50p 918.00p 2589252
03/10/2016 891.00p 913.00p 891.00p 907.50p 2649476
30/09/2016 867.50p 897.50p 862.50p 891.50p 2096225
29/09/2016 856.00p 898.00p 845.70p 879.50p 2309234
28/09/2016 833.00p 851.00p 833.00p 837.50p 1933450
27/09/2016 836.00p 836.00p 807.50p 815.50p 1162649
26/09/2016 830.50p 834.65p 815.00p 831.00p 1056861
23/09/2016 840.00p 847.50p 832.50p 841.00p 1063133
22/09/2016 815.00p 847.50p 815.00p 842.50p 1416337
21/09/2016 831.00p 836.50p 821.50p 830.00p 1509457
20/09/2016 812.50p 821.00p 805.00p 821.00p 1624309
19/09/2016 809.00p 828.00p 802.50p 818.00p 1191857
16/09/2016 808.00p 813.50p 792.50p 796.50p 2542306
15/09/2016 798.50p 812.50p 792.00p 812.50p 1368998
14/09/2016 810.00p 823.86p 805.00p 811.50p 1523884
13/09/2016 839.00p 843.68p 805.50p 808.00p 2028627
12/09/2016 834.00p 846.00p 825.92p 840.00p 1642380
09/09/2016 849.50p 857.50p 842.00p 844.00p 1428916
08/09/2016 838.00p 859.00p 827.00p 853.50p 1485183
07/09/2016 819.50p 839.18p 809.55p 837.50p 1242315
06/09/2016 844.50p 850.50p 817.86p 819.50p 1294878
05/09/2016 834.00p 855.50p 826.33p 842.50p 1136164
02/09/2016 822.00p 835.50p 822.00p 833.00p 1560242
01/09/2016 831.00p 856.50p 820.00p 828.00p 1704825
31/08/2016 840.50p 856.50p 825.50p 831.50p 2006713
30/08/2016 880.50p 885.00p 850.37p 858.50p 2143182
26/08/2016 857.50p 871.50p 857.50p 866.50p 1309646
25/08/2016 871.00p 871.00p 854.00p 861.00p 1101367
24/08/2016 879.50p 888.18p 870.50p 877.00p 840548
23/08/2016 860.00p 885.49p 860.00p 883.00p 1068135
22/08/2016 861.50p 873.19p 853.00p 864.00p 947208
19/08/2016 871.50p 872.95p 861.00p 867.50p 869285
18/08/2016 849.50p 875.50p 849.50p 872.00p 785377
17/08/2016 853.50p 854.85p 838.00p 847.00p 1002513
16/08/2016 831.50p 869.50p 827.00p 850.50p 1278837
15/08/2016 850.50p 855.00p 827.00p 840.50p 1062345
12/08/2016 831.50p 859.00p 831.50p 856.50p 1281499
11/08/2016 826.50p 834.00p 808.00p 834.00p 802851
10/08/2016 816.50p 827.50p 812.08p 823.00p 1184644
09/08/2016 783.00p 825.00p 783.00p 820.00p 1395878
08/08/2016 768.50p 788.50p 768.50p 786.00p 1015362
05/08/2016 753.00p 768.74p 750.44p 766.00p 822718
04/08/2016 754.00p 763.00p 742.44p 750.00p 1191062
03/08/2016 735.00p 748.14p 726.76p 746.50p 2016820
02/08/2016 750.00p 750.96p 729.50p 737.50p 1254370
01/08/2016 761.00p 787.12p 745.83p 750.50p 1401415
29/07/2016 751.00p 757.61p 739.50p 745.50p 1201161
28/07/2016 768.50p 779.00p 754.96p 755.00p 797039
27/07/2016 764.50p 786.50p 764.50p 772.00p 846184
26/07/2016 750.00p 765.50p 750.00p 764.50p 916257
25/07/2016 787.50p 792.00p 761.50p 763.00p 1128311
22/07/2016 799.50p 806.06p 786.50p 791.50p 1241465
21/07/2016 796.00p 811.50p 788.00p 806.50p 1216251
20/07/2016 810.00p 810.00p 779.50p 794.00p 1275582
19/07/2016 800.50p 809.50p 790.50p 805.00p 981260
18/07/2016 802.50p 815.00p 800.50p 804.50p 713433
15/07/2016 804.50p 807.00p 792.64p 802.50p 1040503
14/07/2016 801.00p 810.91p 785.00p 806.00p 1030901
13/07/2016 805.50p 819.50p 796.00p 797.00p 1180794
12/07/2016 791.50p 810.50p 789.00p 810.50p 1230163
11/07/2016 758.00p 796.00p 753.50p 792.50p 1763990
08/07/2016 750.00p 760.00p 742.00p 755.50p 782904
07/07/2016 745.00p 767.00p 745.00p 752.00p 792227
06/07/2016 733.50p 741.16p 726.50p 736.00p 1599589
05/07/2016 754.00p 766.00p 724.00p 738.00p 1472116
04/07/2016 776.50p 783.00p 749.00p 749.00p 997522
01/07/2016 779.50p 780.50p 745.50p 774.50p 1312522
30/06/2016 751.00p 776.00p 732.50p 776.00p 2084871
29/06/2016 747.00p 758.50p 717.00p 749.00p 1855747
28/06/2016 701.50p 719.50p 688.00p 701.00p 2043018
27/06/2016 729.50p 743.00p 682.00p 685.50p 1949955
24/06/2016 635.00p 766.00p 635.00p 740.50p 2364408
23/06/2016 747.00p 758.00p 737.50p 756.00p 953140
22/06/2016 735.50p 757.75p 734.00p 741.00p 1304772
21/06/2016 762.50p 765.00p 734.00p 752.50p 1964221
20/06/2016 743.00p 758.50p 738.60p 749.00p 1496585
17/06/2016 711.50p 748.50p 710.50p 731.00p 2428305
16/06/2016 712.50p 720.00p 701.00p 707.00p 2162506
15/06/2016 715.50p 728.00p 712.50p 720.00p 1847393
14/06/2016 718.50p 731.00p 709.50p 709.50p 1146139
13/06/2016 715.50p 734.00p 710.96p 726.50p 1669871
10/06/2016 738.00p 740.00p 724.29p 725.50p 1311277
09/06/2016 780.00p 783.50p 741.00p 743.00p 2126384
08/06/2016 779.50p 800.50p 779.50p 783.00p 1089530
07/06/2016 780.00p 803.92p 780.00p 786.00p 2088442
06/06/2016 760.50p 781.00p 759.30p 780.00p 1334403
03/06/2016 775.00p 778.60p 759.00p 759.00p 1075202
02/06/2016 775.50p 786.50p 761.95p 770.50p 990031
01/06/2016 775.00p 781.50p 767.50p 777.00p 969979
31/05/2016 788.50p 788.50p 776.50p 778.00p 1325589
27/05/2016 786.00p 792.50p 781.72p 784.50p 1009632
26/05/2016 789.50p 796.50p 779.00p 783.50p 1191357
25/05/2016 791.50p 800.00p 784.50p 789.00p 2607575
24/05/2016 797.50p 797.50p 783.50p 785.00p 1191903
23/05/2016 796.00p 801.00p 788.00p 795.50p 1056843
20/05/2016 810.00p 820.00p 792.00p 795.00p 1226934
19/05/2016 804.00p 814.00p 798.00p 801.00p 895445
18/05/2016 814.50p 818.00p 799.50p 812.00p 1237742
17/05/2016 821.50p 826.50p 804.50p 817.50p 1180226
16/05/2016 804.50p 816.50p 798.50p 814.50p 942691
13/05/2016 796.00p 818.50p 796.00p 806.50p 972533
12/05/2016 820.00p 836.50p 809.00p 812.00p 1077386
11/05/2016 815.00p 826.50p 810.50p 822.50p 876140
10/05/2016 803.50p 824.50p 797.50p 820.00p 1348576
09/05/2016 821.00p 828.00p 791.50p 800.00p 1129277
06/05/2016 818.00p 827.50p 803.00p 819.00p 1338457
05/05/2016 822.50p 837.00p 817.00p 824.50p 772668
04/05/2016 815.00p 831.00p 806.50p 815.50p 783836
03/05/2016 843.50p 848.00p 815.50p 817.50p 1291564
29/04/2016 852.00p 863.00p 845.00p 845.00p 2649949
28/04/2016 860.00p 874.50p 855.00p 861.50p 933744
27/04/2016 855.50p 868.50p 853.50p 863.50p 1215952
26/04/2016 862.00p 876.62p 848.10p 854.00p 1056462
25/04/2016 868.50p 878.00p 859.00p 866.00p 967914
22/04/2016 891.00p 894.00p 867.00p 870.00p 1158774
21/04/2016 888.50p 902.50p 878.87p 901.50p 1556622
20/04/2016 919.00p 921.00p 903.48p 913.00p 1250787
19/04/2016 888.50p 924.50p 884.50p 920.00p 2188174
18/04/2016 858.00p 884.00p 850.00p 883.00p 1450520
15/04/2016 899.50p 908.00p 883.00p 886.50p 1101963
14/04/2016 899.00p 905.25p 882.00p 895.50p 1326059
13/04/2016 883.00p 908.00p 883.00p 899.00p 1836554
12/04/2016 871.50p 881.50p 865.89p 879.00p 1350576
11/04/2016 863.50p 869.95p 849.00p 867.00p 1278618
08/04/2016 857.00p 867.00p 841.50p 866.50p 1721373
07/04/2016 875.00p 884.00p 850.48p 851.00p 1368039
06/04/2016 854.50p 888.00p 854.50p 868.00p 1435261
05/04/2016 859.00p 859.00p 840.50p 853.50p 1451373
04/04/2016 870.00p 876.50p 856.50p 867.50p 1379257
01/04/2016 902.00p 912.00p 866.50p 875.50p 1784562
31/03/2016 910.00p 931.50p 905.50p 921.00p 1614577
30/03/2016 880.00p 932.50p 879.50p 916.50p 1799411
29/03/2016 894.00p 894.50p 867.50p 870.00p 1016031
24/03/2016 902.00p 906.00p 869.00p 888.00p 1387504
23/03/2016 934.50p 944.50p 904.50p 911.50p 1143274
22/03/2016 922.00p 942.50p 920.00p 933.00p 1354797
21/03/2016 920.50p 932.50p 907.00p 920.00p 2137323
18/03/2016 940.50p 956.53p 924.00p 924.00p 2242146
17/03/2016 923.00p 942.50p 913.09p 940.00p 1549556
16/03/2016 900.00p 930.00p 899.80p 916.50p 1562726
15/03/2016 922.00p 923.92p 894.50p 901.00p 1588762
14/03/2016 928.00p 945.97p 924.50p 932.00p 1243298
11/03/2016 935.00p 937.50p 906.50p 930.50p 3006049
10/03/2016 973.00p 1,000.00p 941.50p 943.50p 1944938
09/03/2016 952.00p 973.50p 940.50p 966.00p 1395249
08/03/2016 967.00p 984.00p 940.50p 956.00p 1850838
07/03/2016 977.00p 1,016.09p 958.00p 977.00p 2714918
04/03/2016 938.50p 990.00p 920.26p 982.00p 7730658
03/03/2016 890.00p 951.00p 890.00p 941.50p 2994563
02/03/2016 886.50p 913.50p 871.25p 894.00p 1873013
01/03/2016 903.00p 923.50p 901.00p 910.50p 2171389

*Close Price adjusted for both dividends and splits