Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/10/2009 938.97p 938.97p 875.66p 883.06p 1551120
27/10/2009 939.89p 944.52p 931.58p 935.27p 717571
26/10/2009 958.38p 959.30p 930.65p 934.35p 986814
23/10/2009 964.85p 964.85p 948.21p 949.14p 1062414
22/10/2009 968.54p 972.24p 943.59p 951.91p 1584151
21/10/2009 975.94p 996.27p 962.08p 982.41p 1801305
20/10/2009 968.54p 977.79p 952.83p 971.32p 1424928
19/10/2009 940.82p 962.08p 935.27p 962.08p 799870
16/10/2009 927.88p 945.44p 925.11p 936.20p 1282045
15/10/2009 949.14p 949.14p 918.64p 918.64p 1259572
14/10/2009 927.88p 946.36p 926.96p 944.52p 1066742
13/10/2009 917.25p 926.03p 910.32p 916.79p 1048778
12/10/2009 927.88p 928.80p 919.56p 922.80p 1462766
09/10/2009 933.43p 942.67p 919.56p 928.80p 670330
08/10/2009 918.18p 938.05p 918.18p 938.05p 1235350
07/10/2009 928.80p 937.12p 907.55p 909.40p 1256728
06/10/2009 883.98p 924.18p 878.90p 920.95p 1148814
05/10/2009 861.34p 881.67p 857.18p 881.67p 1166109
02/10/2009 889.06p 889.06p 856.72p 860.88p 1563217
01/10/2009 914.48p 939.89p 889.99p 892.76p 2589760
30/09/2009 917.25p 922.80p 895.53p 912.63p 1838043
29/09/2009 910.78p 922.34p 902.00p 917.25p 1302100
28/09/2009 884.91p 906.16p 871.51p 905.24p 1336849
25/09/2009 885.37p 889.06p 866.88p 879.36p 3149197
24/09/2009 916.33p 917.25p 899.69p 901.08p 2831474
23/09/2009 910.32p 923.26p 910.32p 913.56p 2372992
22/09/2009 915.87p 933.43p 914.48p 915.40p 1781108
21/09/2009 916.79p 926.96p 907.55p 912.63p 2780135

*Close Price adjusted for both dividends and splits