Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/07/2014 1,110.00p 1,112.00p 1,084.00p 1,097.00p 2284311
30/07/2014 1,117.00p 1,122.00p 1,100.38p 1,112.00p 1121898
29/07/2014 1,123.00p 1,129.00p 1,109.00p 1,116.00p 1181651
28/07/2014 1,130.00p 1,133.00p 1,116.78p 1,126.00p 969491
25/07/2014 1,142.00p 1,149.00p 1,112.00p 1,127.00p 1765690
24/07/2014 1,199.00p 1,199.00p 1,149.00p 1,152.00p 1646480
23/07/2014 1,205.00p 1,215.00p 1,189.50p 1,197.00p 667473
22/07/2014 1,186.00p 1,213.00p 1,185.00p 1,210.00p 898366
21/07/2014 1,193.00p 1,193.00p 1,166.00p 1,178.00p 821429
18/07/2014 1,188.00p 1,193.00p 1,172.00p 1,192.00p 680774
17/07/2014 1,197.00p 1,213.00p 1,194.00p 1,196.00p 795295
16/07/2014 1,190.00p 1,209.00p 1,190.00p 1,200.00p 720538
15/07/2014 1,195.00p 1,204.00p 1,186.00p 1,188.00p 687018
14/07/2014 1,167.00p 1,209.71p 1,161.00p 1,198.00p 1508794
11/07/2014 1,170.00p 1,173.00p 1,143.00p 1,161.00p 1116176
10/07/2014 1,178.00p 1,194.75p 1,163.00p 1,166.00p 1350599
09/07/2014 1,202.00p 1,209.00p 1,174.50p 1,180.00p 1389756
08/07/2014 1,236.00p 1,236.00p 1,203.00p 1,203.00p 1282444
07/07/2014 1,226.00p 1,238.00p 1,222.00p 1,231.00p 991818
04/07/2014 1,219.00p 1,227.00p 1,211.00p 1,225.00p 783401
03/07/2014 1,208.00p 1,231.00p 1,207.85p 1,219.00p 871035
02/07/2014 1,208.00p 1,212.00p 1,191.00p 1,203.00p 1351222
01/07/2014 1,206.00p 1,228.00p 1,203.00p 1,206.00p 1495414
30/06/2014 1,211.00p 1,214.39p 1,194.00p 1,203.00p 815770
27/06/2014 1,227.00p 1,229.00p 1,201.00p 1,208.00p 1157465
26/06/2014 1,203.00p 1,247.00p 1,200.97p 1,223.00p 1319418
25/06/2014 1,219.00p 1,223.00p 1,189.00p 1,199.00p 1243600
24/06/2014 1,251.00p 1,264.00p 1,210.00p 1,223.00p 1666842
23/06/2014 1,248.00p 1,250.00p 1,226.00p 1,245.00p 1169303
20/06/2014 1,237.00p 1,258.00p 1,235.00p 1,244.00p 1068012
19/06/2014 1,246.00p 1,246.00p 1,234.00p 1,240.00p 742397
18/06/2014 1,254.00p 1,258.00p 1,233.00p 1,236.00p 791786
17/06/2014 1,274.00p 1,274.00p 1,247.84p 1,250.00p 1764013
16/06/2014 1,259.00p 1,273.56p 1,257.00p 1,268.00p 2290176
13/06/2014 1,250.00p 1,260.00p 1,238.00p 1,257.00p 589133
12/06/2014 1,240.00p 1,252.00p 1,230.00p 1,248.00p 990401
11/06/2014 1,248.00p 1,248.00p 1,215.00p 1,240.00p 995224
10/06/2014 1,248.00p 1,254.00p 1,238.00p 1,246.00p 752387
09/06/2014 1,258.00p 1,269.00p 1,246.00p 1,252.00p 397776
06/06/2014 1,238.00p 1,258.00p 1,232.00p 1,255.00p 813374
05/06/2014 1,254.00p 1,258.00p 1,223.00p 1,232.00p 989360
04/06/2014 1,247.00p 1,251.00p 1,240.00p 1,251.00p 1257406
03/06/2014 1,258.00p 1,262.00p 1,233.00p 1,246.00p 790555
02/06/2014 1,270.00p 1,273.25p 1,258.00p 1,262.00p 638969
30/05/2014 1,269.00p 1,277.00p 1,255.00p 1,262.00p 1481219
29/05/2014 1,257.00p 1,268.00p 1,252.00p 1,266.00p 429182
28/05/2014 1,255.00p 1,288.00p 1,247.00p 1,254.00p 1783187
27/05/2014 1,248.00p 1,256.00p 1,246.00p 1,250.00p 1227713
23/05/2014 1,246.00p 1,263.00p 1,207.00p 1,250.00p 1304152
22/05/2014 1,223.00p 1,254.00p 1,220.00p 1,240.00p 1783424
21/05/2014 1,210.00p 1,228.00p 1,194.00p 1,220.00p 951647
20/05/2014 1,195.00p 1,202.00p 1,188.00p 1,194.00p 830819
19/05/2014 1,190.00p 1,202.00p 1,182.00p 1,193.00p 701326
16/05/2014 1,195.00p 1,199.26p 1,159.36p 1,187.00p 1014367
15/05/2014 1,213.00p 1,217.27p 1,173.00p 1,180.00p 997658
14/05/2014 1,228.00p 1,247.00p 1,205.00p 1,208.00p 1084062
13/05/2014 1,220.00p 1,222.00p 1,203.00p 1,217.00p 1282746
12/05/2014 1,182.00p 1,219.00p 1,176.00p 1,218.00p 2731396
09/05/2014 1,180.00p 1,388.00p 1,142.00p 1,177.00p 6325170
08/05/2014 1,425.00p 1,429.00p 1,378.00p 1,388.00p 1648163
07/05/2014 1,443.00p 1,450.00p 1,413.00p 1,421.00p 989753
06/05/2014 1,467.00p 1,483.00p 1,438.00p 1,448.00p 966714
02/05/2014 1,452.00p 1,468.00p 1,451.00p 1,463.00p 585141
01/05/2014 1,462.00p 1,465.00p 1,450.79p 1,454.00p 490889
30/04/2014 1,458.00p 1,472.79p 1,450.00p 1,453.00p 996824
29/04/2014 1,446.00p 1,460.00p 1,443.00p 1,459.00p 825665
28/04/2014 1,443.00p 1,455.00p 1,441.00p 1,444.00p 1119331
25/04/2014 1,439.00p 1,449.00p 1,432.63p 1,443.00p 865184
24/04/2014 1,411.00p 1,443.00p 1,408.00p 1,438.00p 890664
23/04/2014 1,407.00p 1,417.00p 1,405.00p 1,408.00p 568001
22/04/2014 1,405.00p 1,414.00p 1,398.85p 1,408.00p 547805
17/04/2014 1,397.00p 1,404.00p 1,379.72p 1,404.00p 596694
16/04/2014 1,393.00p 1,417.00p 1,389.00p 1,395.00p 961231
15/04/2014 1,416.00p 1,424.00p 1,385.00p 1,407.00p 980037
14/04/2014 1,397.00p 1,413.00p 1,380.00p 1,413.00p 862364
11/04/2014 1,405.00p 1,409.00p 1,387.00p 1,403.00p 654542
10/04/2014 1,415.00p 1,425.00p 1,405.00p 1,415.00p 891312
09/04/2014 1,398.00p 1,430.00p 1,393.00p 1,413.00p 984786
08/04/2014 1,405.00p 1,413.00p 1,380.00p 1,393.00p 1638647
07/04/2014 1,416.00p 1,424.00p 1,404.00p 1,408.00p 590844
04/04/2014 1,423.00p 1,430.00p 1,417.00p 1,424.00p 909925
03/04/2014 1,430.00p 1,436.00p 1,416.00p 1,420.00p 533843
02/04/2014 1,440.00p 1,441.57p 1,420.00p 1,425.00p 709718
01/04/2014 1,443.00p 1,446.00p 1,432.00p 1,440.00p 958714
31/03/2014 1,424.00p 1,441.00p 1,416.00p 1,438.00p 922407
28/03/2014 1,436.00p 1,439.85p 1,404.00p 1,416.00p 1152135
27/03/2014 1,436.00p 1,443.00p 1,419.00p 1,432.00p 733790
26/03/2014 1,443.00p 1,450.00p 1,433.00p 1,440.00p 1355980
25/03/2014 1,398.00p 1,434.00p 1,391.00p 1,434.00p 1056807
24/03/2014 1,412.00p 1,414.00p 1,380.00p 1,392.00p 1157547
21/03/2014 1,389.00p 1,417.00p 1,389.00p 1,406.00p 1382465
20/03/2014 1,372.00p 1,396.15p 1,365.38p 1,393.00p 992294
19/03/2014 1,382.00p 1,393.00p 1,368.00p 1,376.00p 1131472
18/03/2014 1,362.00p 1,381.00p 1,353.00p 1,378.00p 855303
17/03/2014 1,358.00p 1,378.00p 1,349.00p 1,366.00p 972285
14/03/2014 1,348.00p 1,354.00p 1,322.00p 1,349.00p 1140933
13/03/2014 1,357.00p 1,365.00p 1,347.00p 1,353.00p 1220018
12/03/2014 1,343.00p 1,362.00p 1,341.00p 1,352.00p 913598
11/03/2014 1,357.00p 1,364.00p 1,323.42p 1,348.00p 1367605
10/03/2014 1,402.00p 1,402.00p 1,355.00p 1,357.00p 989566
07/03/2014 1,381.00p 1,420.00p 1,373.00p 1,405.00p 1230400
06/03/2014 1,374.00p 1,380.00p 1,360.00p 1,378.00p 1206898
05/03/2014 1,369.00p 1,388.21p 1,365.00p 1,366.00p 1254029
04/03/2014 1,362.00p 1,380.00p 1,348.00p 1,380.00p 1014954
03/03/2014 1,350.00p 1,368.00p 1,336.00p 1,348.00p 1027848
28/02/2014 1,374.00p 1,374.50p 1,360.00p 1,368.00p 973085
27/02/2014 1,379.00p 1,379.00p 1,336.25p 1,371.00p 1169829
26/02/2014 1,385.00p 1,385.00p 1,330.96p 1,350.00p 1107467
25/02/2014 1,371.00p 1,372.00p 1,343.00p 1,367.00p 1447464
24/02/2014 1,384.00p 1,394.00p 1,338.00p 1,368.00p 1241678
21/02/2014 1,378.00p 1,382.67p 1,355.00p 1,379.00p 991606
20/02/2014 1,332.00p 1,383.00p 1,331.00p 1,360.00p 1577141
19/02/2014 1,347.00p 1,357.00p 1,313.00p 1,330.00p 1841247
18/02/2014 1,328.00p 1,347.20p 1,318.00p 1,347.00p 1265218
17/02/2014 1,318.00p 1,344.24p 1,308.00p 1,318.00p 1081963
14/02/2014 1,300.00p 1,317.00p 1,265.00p 1,317.00p 1373065
13/02/2014 1,280.00p 1,287.00p 1,262.00p 1,265.00p 1165650
12/02/2014 1,270.00p 1,294.00p 1,261.00p 1,274.00p 1245903
11/02/2014 1,238.00p 1,270.16p 1,232.00p 1,261.00p 1166511
10/02/2014 1,225.00p 1,247.00p 1,215.00p 1,232.00p 1161772
07/02/2014 1,199.00p 1,201.32p 1,188.13p 1,195.00p 730188
06/02/2014 1,203.00p 1,205.00p 1,184.00p 1,198.00p 1066398
05/02/2014 1,184.00p 1,195.00p 1,173.00p 1,190.00p 1037565
04/02/2014 1,170.00p 1,191.00p 1,161.47p 1,182.00p 952992
03/02/2014 1,151.00p 1,182.37p 1,151.00p 1,175.00p 820451
31/01/2014 1,186.00p 1,191.85p 1,150.00p 1,155.00p 891856
30/01/2014 1,164.00p 1,192.00p 1,155.00p 1,184.00p 1110258
29/01/2014 1,174.00p 1,177.00p 1,148.00p 1,157.00p 1024417
28/01/2014 1,166.00p 1,171.00p 1,146.00p 1,155.00p 662293
27/01/2014 1,165.00p 1,167.00p 1,146.48p 1,160.00p 781343
24/01/2014 1,206.00p 1,206.00p 1,165.72p 1,169.00p 1014875
23/01/2014 1,242.00p 1,251.00p 1,194.64p 1,203.00p 1341614
22/01/2014 1,253.00p 1,266.00p 1,242.00p 1,242.00p 548942
21/01/2014 1,257.00p 1,268.11p 1,240.42p 1,248.00p 702859
20/01/2014 1,265.00p 1,268.00p 1,247.00p 1,258.00p 583733
17/01/2014 1,293.00p 1,293.00p 1,251.00p 1,263.00p 1308435
16/01/2014 1,256.00p 1,264.00p 1,248.00p 1,251.00p 577916
15/01/2014 1,270.00p 1,286.08p 1,252.00p 1,256.00p 719773
14/01/2014 1,248.00p 1,274.00p 1,240.00p 1,259.00p 799080
13/01/2014 1,242.00p 1,262.00p 1,238.49p 1,258.00p 1027604
10/01/2014 1,232.00p 1,248.00p 1,225.00p 1,243.00p 1034751
09/01/2014 1,232.00p 1,233.37p 1,220.59p 1,227.00p 696099
08/01/2014 1,234.00p 1,244.00p 1,214.00p 1,222.00p 968703
07/01/2014 1,230.00p 1,235.00p 1,217.00p 1,228.00p 629181
06/01/2014 1,251.00p 1,252.00p 1,221.00p 1,231.00p 919836
03/01/2014 1,225.00p 1,229.00p 1,215.00p 1,221.00p 592085
02/01/2014 1,223.00p 1,227.00p 1,207.25p 1,221.00p 651699
31/12/2013 1,226.00p 1,243.00p 1,192.00p 1,224.00p 428862
30/12/2013 1,206.00p 1,224.35p 1,203.00p 1,220.00p 650103
27/12/2013 1,194.00p 1,210.00p 1,174.00p 1,202.00p 786998
24/12/2013 1,187.00p 1,200.00p 1,171.00p 1,187.00p 202510
23/12/2013 1,158.00p 1,184.00p 1,153.50p 1,182.00p 716369
20/12/2013 1,144.00p 1,157.00p 1,121.00p 1,154.00p 1382910
19/12/2013 1,104.00p 1,142.00p 1,089.00p 1,140.00p 1674168
18/12/2013 1,110.00p 1,112.00p 1,080.00p 1,089.00p 1643443
17/12/2013 1,146.00p 1,153.00p 1,110.00p 1,110.00p 1227540
16/12/2013 1,150.00p 1,163.10p 1,144.00p 1,153.00p 839719
13/12/2013 1,137.00p 1,161.00p 1,133.72p 1,148.00p 1366345
12/12/2013 1,187.00p 1,191.00p 1,109.00p 1,142.00p 1915260
11/12/2013 1,177.00p 1,197.67p 1,168.00p 1,189.00p 725668
10/12/2013 1,171.00p 1,183.00p 1,167.00p 1,170.00p 507165
09/12/2013 1,180.00p 1,194.00p 1,163.72p 1,174.00p 1015487
06/12/2013 1,153.00p 1,209.39p 1,151.00p 1,194.00p 1639657
05/12/2013 1,190.00p 1,195.49p 1,144.00p 1,152.00p 2112024
04/12/2013 1,231.00p 1,235.00p 1,194.00p 1,196.00p 940279
03/12/2013 1,236.00p 1,236.00p 1,189.90p 1,207.00p 2226296
02/12/2013 1,267.00p 1,268.00p 1,231.00p 1,233.00p 1147749
29/11/2013 1,281.00p 1,281.00p 1,256.00p 1,266.00p 1040841
28/11/2013 1,240.00p 1,262.03p 1,240.00p 1,258.00p 712098
27/11/2013 1,236.00p 1,245.00p 1,233.00p 1,240.00p 1170232
26/11/2013 1,220.00p 1,245.00p 1,214.04p 1,239.00p 1501354
25/11/2013 1,194.00p 1,245.00p 1,191.00p 1,212.00p 1216237
22/11/2013 1,185.00p 1,211.00p 1,184.00p 1,191.00p 1117328
21/11/2013 1,185.00p 1,197.00p 1,171.00p 1,184.00p 1048915
20/11/2013 1,167.00p 1,185.00p 1,158.79p 1,185.00p 2328996
19/11/2013 1,210.00p 1,210.00p 1,160.57p 1,177.00p 3082109
18/11/2013 1,244.00p 1,439.00p 1,188.78p 1,200.00p 5714931
15/11/2013 1,418.00p 1,442.27p 1,417.00p 1,439.00p 557827
14/11/2013 1,415.00p 1,430.00p 1,403.00p 1,418.00p 512316
13/11/2013 1,422.00p 1,426.00p 1,402.58p 1,403.00p 456215
12/11/2013 1,441.00p 1,444.00p 1,410.00p 1,424.00p 519877
11/11/2013 1,450.00p 1,456.00p 1,443.00p 1,444.00p 459872
08/11/2013 1,440.00p 1,451.36p 1,436.00p 1,445.00p 351942
07/11/2013 1,451.00p 1,474.00p 1,442.00p 1,452.00p 659623
06/11/2013 1,446.00p 1,465.00p 1,440.00p 1,458.00p 407283
05/11/2013 1,448.00p 1,457.00p 1,426.00p 1,440.00p 551547
04/11/2013 1,443.00p 1,450.00p 1,437.00p 1,443.00p 862208
01/11/2013 1,468.00p 1,471.00p 1,432.73p 1,442.00p 580462
31/10/2013 1,470.00p 1,474.00p 1,438.00p 1,463.00p 1179461
30/10/2013 1,501.00p 1,525.00p 1,476.00p 1,478.00p 1191030
29/10/2013 1,479.00p 1,491.46p 1,466.00p 1,468.00p 632390
28/10/2013 1,460.00p 1,476.12p 1,457.43p 1,473.00p 604671
25/10/2013 1,459.00p 1,477.00p 1,459.00p 1,471.00p 518848
24/10/2013 1,431.00p 1,462.00p 1,424.00p 1,462.00p 714223
23/10/2013 1,438.00p 1,443.60p 1,417.00p 1,424.00p 569750
22/10/2013 1,440.00p 1,444.00p 1,426.08p 1,438.00p 347074
21/10/2013 1,413.00p 1,445.00p 1,413.00p 1,442.00p 528596
18/10/2013 1,392.00p 1,415.00p 1,380.00p 1,415.00p 607403
17/10/2013 1,400.00p 1,409.00p 1,385.00p 1,388.00p 341287
16/10/2013 1,404.00p 1,415.60p 1,389.00p 1,409.00p 382449

*Close Price adjusted for both dividends and splits