Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/03/2012 1,702.00p 1,719.00p 1,691.00p 1,706.00p 1047333
13/03/2012 1,700.00p 1,706.00p 1,675.00p 1,691.00p 785854
12/03/2012 1,710.00p 1,728.00p 1,679.49p 1,693.00p 924908
09/03/2012 1,672.00p 1,732.00p 1,664.00p 1,711.00p 1548826
08/03/2012 1,610.00p 1,682.00p 1,610.00p 1,675.00p 2116807
07/03/2012 1,549.00p 1,598.00p 1,540.00p 1,591.00p 1030405
06/03/2012 1,598.00p 1,609.00p 1,534.00p 1,545.00p 1673910
05/03/2012 1,570.00p 1,610.00p 1,563.00p 1,595.00p 1372618
02/03/2012 1,565.00p 1,584.00p 1,562.07p 1,574.00p 885949
01/03/2012 1,586.00p 1,595.00p 1,565.00p 1,572.00p 986431
29/02/2012 1,596.00p 1,603.00p 1,580.20p 1,591.00p 1082323
28/02/2012 1,605.00p 1,612.00p 1,589.00p 1,597.00p 767377
27/02/2012 1,586.00p 1,604.00p 1,575.00p 1,599.00p 698327
24/02/2012 1,595.00p 1,601.00p 1,586.00p 1,594.00p 698508
23/02/2012 1,598.00p 1,611.00p 1,577.00p 1,590.00p 720720
22/02/2012 1,574.00p 1,593.16p 1,562.80p 1,593.00p 1532210
21/02/2012 1,550.00p 1,571.00p 1,532.00p 1,566.00p 1077073
20/02/2012 1,550.00p 1,566.00p 1,543.00p 1,553.00p 524010
17/02/2012 1,545.00p 1,558.00p 1,540.00p 1,542.00p 797657
16/02/2012 1,541.00p 1,558.05p 1,529.00p 1,536.00p 817611
15/02/2012 1,544.00p 1,563.00p 1,539.70p 1,552.00p 900891
14/02/2012 1,520.00p 1,554.33p 1,520.00p 1,540.00p 739222
13/02/2012 1,520.00p 1,545.00p 1,512.00p 1,532.00p 754994
10/02/2012 1,508.00p 1,522.00p 1,504.00p 1,512.00p 938028
09/02/2012 1,478.00p 1,524.00p 1,472.00p 1,517.00p 1016160
08/02/2012 1,477.00p 1,497.00p 1,470.00p 1,471.00p 763379
07/02/2012 1,474.00p 1,485.00p 1,455.00p 1,477.00p 793813
06/02/2012 1,468.00p 1,485.00p 1,462.00p 1,475.00p 591719
03/02/2012 1,488.00p 1,494.00p 1,458.00p 1,474.00p 1005122
02/02/2012 1,454.00p 1,506.00p 1,452.00p 1,495.00p 1829254
01/02/2012 1,430.00p 1,460.61p 1,430.00p 1,450.00p 1301136
31/01/2012 1,436.00p 1,474.00p 1,432.00p 1,455.00p 1326868
30/01/2012 1,435.00p 1,440.00p 1,414.00p 1,429.00p 1019057
27/01/2012 1,447.00p 1,465.00p 1,440.00p 1,441.00p 1032208
26/01/2012 1,440.00p 1,460.00p 1,438.00p 1,455.00p 1373047
25/01/2012 1,454.00p 1,458.00p 1,435.00p 1,439.00p 624146
24/01/2012 1,446.00p 1,468.00p 1,434.00p 1,444.00p 832073
23/01/2012 1,442.00p 1,463.00p 1,436.00p 1,454.00p 995515
20/01/2012 1,482.00p 1,495.00p 1,427.00p 1,440.00p 2941435
19/01/2012 1,535.00p 1,535.00p 1,504.00p 1,504.00p 908758
18/01/2012 1,534.00p 1,537.00p 1,511.00p 1,522.00p 1148651
17/01/2012 1,570.00p 1,570.00p 1,513.00p 1,535.00p 1059173
16/01/2012 1,547.00p 1,572.00p 1,540.00p 1,548.00p 777105
13/01/2012 1,568.00p 1,574.00p 1,528.00p 1,554.00p 1095687
12/01/2012 1,525.00p 1,574.00p 1,525.00p 1,563.00p 985246
11/01/2012 1,565.00p 1,574.00p 1,511.00p 1,532.00p 1553585
10/01/2012 1,559.00p 1,582.98p 1,555.00p 1,570.00p 919254
09/01/2012 1,543.00p 1,560.00p 1,534.00p 1,539.00p 1371255
06/01/2012 1,489.00p 1,551.00p 1,484.00p 1,543.00p 1861944
05/01/2012 1,485.00p 1,524.70p 1,480.00p 1,493.00p 1384173
04/01/2012 1,458.00p 1,476.07p 1,448.00p 1,465.00p 828517
03/01/2012 1,495.00p 1,499.00p 1,438.00p 1,459.00p 1050345
30/12/2011 1,449.00p 1,461.38p 1,432.00p 1,441.00p 338383
29/12/2011 1,422.00p 1,448.00p 1,416.30p 1,446.00p 549477
28/12/2011 1,449.00p 1,449.00p 1,415.00p 1,415.00p 547968
23/12/2011 1,439.00p 1,450.00p 1,432.00p 1,449.00p 164657
22/12/2011 1,408.00p 1,447.00p 1,403.00p 1,429.00p 894427
21/12/2011 1,448.00p 1,448.00p 1,396.00p 1,402.00p 922966
20/12/2011 1,410.00p 1,437.00p 1,395.00p 1,435.00p 1043984
19/12/2011 1,412.00p 1,437.13p 1,404.00p 1,409.00p 603919
16/12/2011 1,436.00p 1,440.00p 1,417.00p 1,420.00p 929013
15/12/2011 1,414.00p 1,446.00p 1,385.00p 1,421.00p 1174190
14/12/2011 1,418.00p 1,438.00p 1,387.00p 1,403.00p 1098869
13/12/2011 1,375.00p 1,479.00p 1,368.00p 1,443.00p 1726753
12/12/2011 1,409.00p 1,420.00p 1,369.00p 1,373.00p 737662
09/12/2011 1,388.00p 1,430.00p 1,388.00p 1,414.00p 808512
08/12/2011 1,456.00p 1,466.00p 1,399.00p 1,400.00p 1163171
07/12/2011 1,493.00p 1,500.00p 1,420.00p 1,445.00p 992857
06/12/2011 1,461.00p 1,490.00p 1,452.00p 1,476.00p 846108
05/12/2011 1,465.00p 1,497.05p 1,451.00p 1,479.00p 1084191
02/12/2011 1,446.00p 1,472.13p 1,446.00p 1,456.00p 747098
01/12/2011 1,449.00p 1,453.00p 1,424.00p 1,432.00p 836501
30/11/2011 1,348.00p 1,467.00p 1,338.00p 1,449.00p 1436470
29/11/2011 1,351.00p 1,368.00p 1,341.40p 1,366.00p 642744
28/11/2011 1,313.00p 1,361.00p 1,308.00p 1,351.00p 737916
25/11/2011 1,289.00p 1,308.00p 1,262.00p 1,299.00p 577613
24/11/2011 1,276.00p 1,318.00p 1,266.30p 1,288.00p 806248
23/11/2011 1,289.00p 1,313.00p 1,268.00p 1,273.00p 1028862
22/11/2011 1,317.00p 1,317.00p 1,282.40p 1,311.00p 952254
21/11/2011 1,381.00p 1,381.00p 1,296.00p 1,304.00p 1115368
18/11/2011 1,367.00p 1,408.00p 1,361.00p 1,392.00p 1111309
17/11/2011 1,422.00p 1,444.00p 1,373.00p 1,381.00p 980708
16/11/2011 1,387.00p 1,426.00p 1,381.00p 1,422.00p 1143091
15/11/2011 1,398.00p 1,415.00p 1,367.00p 1,396.00p 590170
14/11/2011 1,435.00p 1,447.00p 1,391.00p 1,401.00p 774510
11/11/2011 1,403.00p 1,433.05p 1,398.00p 1,430.00p 453994
10/11/2011 1,366.00p 1,414.17p 1,358.00p 1,404.00p 772859
09/11/2011 1,452.00p 1,469.49p 1,388.00p 1,397.00p 724790
08/11/2011 1,413.00p 1,448.00p 1,405.00p 1,444.00p 814865
07/11/2011 1,391.00p 1,415.00p 1,369.00p 1,397.00p 443064
04/11/2011 1,417.00p 1,431.00p 1,391.00p 1,403.00p 551391
03/11/2011 1,358.00p 1,419.00p 1,356.00p 1,409.00p 766956
02/11/2011 1,380.00p 1,397.00p 1,358.00p 1,378.00p 736158
01/11/2011 1,406.00p 1,422.00p 1,347.00p 1,358.00p 1176907
31/10/2011 1,434.00p 1,445.00p 1,421.00p 1,436.00p 1441736
28/10/2011 1,462.00p 1,468.00p 1,437.00p 1,450.00p 801218
27/10/2011 1,440.00p 1,463.00p 1,426.00p 1,463.00p 942475
26/10/2011 1,411.00p 1,428.00p 1,390.00p 1,409.00p 556579
25/10/2011 1,391.00p 1,423.00p 1,389.00p 1,407.00p 955014
24/10/2011 1,375.00p 1,400.00p 1,369.96p 1,396.00p 869014
21/10/2011 1,325.00p 1,380.00p 1,309.00p 1,372.00p 634090
20/10/2011 1,312.00p 1,347.00p 1,300.00p 1,313.00p 1018726
19/10/2011 1,340.00p 1,374.00p 1,328.00p 1,332.00p 1161057
18/10/2011 1,322.00p 1,345.00p 1,307.00p 1,323.00p 511565
17/10/2011 1,374.00p 1,392.55p 1,318.00p 1,335.00p 1153994
14/10/2011 1,321.00p 1,372.00p 1,313.00p 1,359.00p 622160
13/10/2011 1,310.00p 1,333.00p 1,303.00p 1,312.00p 578561
12/10/2011 1,281.00p 1,326.61p 1,267.00p 1,320.00p 866903
11/10/2011 1,300.00p 1,305.00p 1,267.00p 1,280.00p 1438845
10/10/2011 1,255.00p 1,306.00p 1,230.00p 1,298.00p 846870
07/10/2011 1,228.00p 1,270.16p 1,222.00p 1,243.00p 889487
06/10/2011 1,183.00p 1,224.00p 1,173.00p 1,221.00p 1182254
05/10/2011 1,132.00p 1,177.00p 1,119.00p 1,170.00p 1283062
04/10/2011 1,141.00p 1,156.00p 1,086.00p 1,108.00p 1180512
03/10/2011 1,169.00p 1,179.00p 1,140.00p 1,165.00p 1057408
30/09/2011 1,237.00p 1,238.00p 1,173.00p 1,198.00p 1384963
29/09/2011 1,226.00p 1,255.00p 1,221.00p 1,244.00p 1105770
28/09/2011 1,302.00p 1,310.00p 1,233.00p 1,233.00p 747812
27/09/2011 1,265.00p 1,311.00p 1,252.75p 1,308.00p 663839
26/09/2011 1,218.00p 1,250.29p 1,210.00p 1,229.00p 1258388
23/09/2011 1,264.00p 1,272.60p 1,192.00p 1,248.00p 1097008
22/09/2011 1,325.00p 1,365.00p 1,251.00p 1,257.00p 1263179
21/09/2011 1,386.00p 1,396.00p 1,357.00p 1,365.00p 615246
20/09/2011 1,342.00p 1,406.00p 1,340.00p 1,399.00p 885980
19/09/2011 1,390.00p 1,401.00p 1,348.00p 1,361.00p 892617
16/09/2011 1,415.00p 1,420.00p 1,373.00p 1,413.00p 1270368
15/09/2011 1,360.00p 1,408.00p 1,340.00p 1,390.00p 1698321
14/09/2011 1,305.00p 1,348.00p 1,305.00p 1,339.00p 1030142
13/09/2011 1,337.00p 1,343.00p 1,295.00p 1,318.00p 1249856
12/09/2011 1,336.00p 1,345.06p 1,302.00p 1,321.00p 590262
09/09/2011 1,363.00p 1,400.68p 1,360.00p 1,368.00p 1087663
08/09/2011 1,375.00p 1,395.00p 1,355.00p 1,385.00p 950957
07/09/2011 1,314.00p 1,375.00p 1,281.00p 1,374.00p 1162970
06/09/2011 1,272.00p 1,308.00p 1,268.00p 1,281.00p 1331675
05/09/2011 1,283.00p 1,294.00p 1,258.30p 1,279.00p 979925
02/09/2011 1,341.00p 1,346.00p 1,294.00p 1,309.00p 683023
01/09/2011 1,368.00p 1,374.00p 1,331.00p 1,351.00p 1075485
31/08/2011 1,299.00p 1,377.00p 1,287.00p 1,367.00p 2015308
30/08/2011 1,257.00p 1,300.00p 1,227.00p 1,298.00p 1042567
26/08/2011 1,190.00p 1,231.00p 1,180.20p 1,227.00p 1338772
25/08/2011 1,247.00p 1,261.00p 1,185.00p 1,201.00p 1819797
24/08/2011 1,207.00p 1,253.11p 1,186.00p 1,234.00p 975663
23/08/2011 1,224.00p 1,253.00p 1,178.00p 1,199.00p 1340826
22/08/2011 1,165.00p 1,228.00p 1,150.00p 1,211.00p 2317531
19/08/2011 1,136.00p 1,194.00p 1,098.98p 1,168.00p 2331776
18/08/2011 1,165.00p 1,199.10p 1,108.00p 1,133.00p 1766980
17/08/2011 1,200.00p 1,207.00p 1,162.00p 1,170.00p 2790764
16/08/2011 1,232.00p 1,238.00p 1,199.00p 1,216.00p 1100346
15/08/2011 1,230.00p 1,261.10p 1,226.00p 1,244.00p 789552
12/08/2011 1,184.00p 1,234.00p 1,160.00p 1,226.00p 911520
11/08/2011 1,175.00p 1,186.00p 1,151.00p 1,185.00p 1081555
10/08/2011 1,183.00p 1,206.00p 1,119.00p 1,141.00p 1501179
09/08/2011 1,105.00p 1,181.00p 1,045.00p 1,174.00p 2133683
08/08/2011 1,182.00p 1,344.38p 1,110.00p 1,110.00p 1275155
05/08/2011 1,196.00p 1,253.00p 1,159.00p 1,210.00p 1754895
04/08/2011 1,346.00p 1,346.70p 1,239.00p 1,258.00p 1348656
03/08/2011 1,341.00p 1,383.39p 1,328.37p 1,333.00p 718900
02/08/2011 1,392.00p 1,406.00p 1,363.00p 1,364.00p 524440
01/08/2011 1,415.00p 1,435.00p 1,398.00p 1,399.00p 1116760
29/07/2011 1,412.00p 1,418.00p 1,391.00p 1,401.00p 673808
28/07/2011 1,405.00p 1,431.00p 1,401.00p 1,424.00p 526241
27/07/2011 1,459.00p 1,468.00p 1,415.00p 1,425.00p 990496
26/07/2011 1,484.00p 1,486.00p 1,458.00p 1,470.00p 532023
25/07/2011 1,476.00p 1,492.00p 1,470.00p 1,478.00p 542090
22/07/2011 1,500.00p 1,511.00p 1,479.00p 1,486.00p 505917
21/07/2011 1,497.00p 1,504.00p 1,471.00p 1,488.00p 745281
20/07/2011 1,461.00p 1,492.00p 1,451.00p 1,489.00p 787978
19/07/2011 1,434.00p 1,466.00p 1,421.94p 1,454.00p 692575
18/07/2011 1,465.00p 1,465.00p 1,421.00p 1,426.00p 981395
15/07/2011 1,440.00p 1,488.00p 1,438.00p 1,473.00p 828020
14/07/2011 1,477.00p 1,485.00p 1,441.00p 1,445.00p 1075786
13/07/2011 1,485.00p 1,510.00p 1,481.00p 1,502.00p 791585
12/07/2011 1,470.00p 1,490.00p 1,430.00p 1,486.00p 975094
11/07/2011 1,506.00p 1,514.50p 1,477.00p 1,485.00p 462023
08/07/2011 1,543.00p 1,548.00p 1,500.00p 1,508.00p 959838
07/07/2011 1,531.00p 1,551.00p 1,510.88p 1,541.00p 1153590
06/07/2011 1,544.00p 1,544.00p 1,511.00p 1,523.00p 568579
05/07/2011 1,551.00p 1,556.00p 1,524.00p 1,544.00p 625961
04/07/2011 1,530.00p 1,560.00p 1,530.00p 1,549.00p 640021
01/07/2011 1,519.00p 1,527.15p 1,506.00p 1,527.00p 782326
30/06/2011 1,550.00p 1,550.00p 1,489.00p 1,514.00p 1950842
29/06/2011 1,522.00p 1,550.00p 1,519.00p 1,545.00p 1133048
28/06/2011 1,508.00p 1,517.00p 1,487.00p 1,509.00p 1358028
27/06/2011 1,506.00p 1,517.10p 1,494.00p 1,500.00p 671916
24/06/2011 1,531.00p 1,535.00p 1,503.00p 1,514.00p 855944
23/06/2011 1,512.00p 1,530.00p 1,500.00p 1,505.00p 1108738
22/06/2011 1,537.00p 1,550.00p 1,520.00p 1,520.00p 597425
21/06/2011 1,499.00p 1,546.00p 1,494.00p 1,543.98p 1226889
20/06/2011 1,483.00p 1,573.36p 1,473.00p 1,485.00p 776398
17/06/2011 1,473.00p 1,513.00p 1,464.00p 1,500.00p 1803110
16/06/2011 1,500.00p 1,514.00p 1,454.00p 1,481.00p 2309147
15/06/2011 1,575.00p 1,579.00p 1,515.00p 1,515.00p 1628863
14/06/2011 1,538.00p 1,585.67p 1,530.00p 1,571.00p 1424886
13/06/2011 1,511.00p 1,535.00p 1,510.00p 1,530.00p 1028259
10/06/2011 1,538.00p 1,552.75p 1,513.00p 1,513.00p 611141
09/06/2011 1,526.00p 1,545.00p 1,525.00p 1,544.00p 580733
08/06/2011 1,542.00p 1,548.00p 1,521.00p 1,527.00p 891617
07/06/2011 1,554.00p 1,566.00p 1,536.00p 1,544.00p 971515
06/06/2011 1,536.00p 1,572.00p 1,530.00p 1,562.00p 1035770
03/06/2011 1,547.00p 1,564.00p 1,532.00p 1,540.00p 593297

*Close Price adjusted for both dividends and splits