Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/09/2021 99.25p 102.80p 96.00p 101.10p 1068882
17/09/2021 98.20p 101.40p 97.10p 97.35p 3741286
16/09/2021 99.00p 102.90p 97.30p 98.30p 1574737
15/09/2021 101.50p 104.34p 99.30p 99.85p 1893578
14/09/2021 104.80p 106.80p 102.40p 103.10p 662977
13/09/2021 105.00p 106.40p 103.70p 106.40p 387214
10/09/2021 102.90p 105.90p 102.90p 103.70p 497257
09/09/2021 105.60p 109.00p 104.60p 106.10p 434956
08/09/2021 109.90p 109.90p 105.70p 107.50p 399663
07/09/2021 110.30p 110.30p 105.63p 108.00p 727432
06/09/2021 110.70p 110.92p 107.50p 107.90p 682822
03/09/2021 109.70p 111.90p 107.40p 108.80p 1736772
02/09/2021 105.30p 109.10p 104.70p 108.40p 1627457
01/09/2021 104.90p 107.00p 104.50p 104.90p 585462
31/08/2021 107.00p 108.70p 103.70p 105.30p 1061567
27/08/2021 105.80p 107.00p 103.23p 106.90p 1743917
26/08/2021 105.80p 105.80p 101.99p 104.20p 958446
25/08/2021 103.80p 104.30p 102.34p 103.30p 798455
24/08/2021 100.60p 103.90p 99.00p 103.40p 801927
23/08/2021 98.00p 102.50p 96.30p 101.90p 954214
20/08/2021 98.60p 101.00p 97.55p 98.30p 832816
19/08/2021 101.00p 102.00p 98.58p 98.65p 1631704
18/08/2021 103.30p 103.90p 100.40p 102.60p 523519
17/08/2021 104.00p 104.00p 99.00p 102.60p 761686
16/08/2021 103.90p 104.90p 100.00p 101.40p 1165582
13/08/2021 102.40p 104.52p 102.30p 104.10p 722885
12/08/2021 104.50p 105.82p 102.40p 103.20p 807417
11/08/2021 104.40p 106.40p 103.70p 104.00p 665117
10/08/2021 104.40p 107.20p 103.86p 106.60p 911701
09/08/2021 105.90p 107.49p 104.30p 104.80p 770548
06/08/2021 103.30p 108.94p 103.30p 108.10p 1018710
05/08/2021 103.60p 106.10p 101.50p 106.10p 1275517
04/08/2021 102.00p 104.80p 101.60p 102.80p 618002
03/08/2021 101.70p 105.00p 98.94p 103.70p 1779014
02/08/2021 101.50p 104.50p 100.30p 100.70p 2127177
30/07/2021 106.00p 107.64p 101.60p 103.30p 1840473
29/07/2021 104.80p 108.30p 103.75p 107.40p 952088
28/07/2021 103.20p 107.70p 103.20p 104.80p 5679440
27/07/2021 104.50p 106.00p 102.70p 104.00p 3924067
26/07/2021 102.00p 105.02p 99.14p 104.50p 1188590
23/07/2021 98.20p 103.60p 98.20p 100.20p 1151390
22/07/2021 101.50p 106.28p 100.20p 101.00p 1457181
21/07/2021 96.00p 102.83p 94.75p 101.40p 1140737
20/07/2021 93.75p 96.90p 92.60p 95.20p 1273305
19/07/2021 99.00p 100.90p 91.05p 92.80p 2342603
16/07/2021 100.00p 103.00p 98.65p 98.65p 1161766
15/07/2021 101.20p 101.40p 98.10p 100.00p 1485167
14/07/2021 101.00p 103.10p 100.30p 101.20p 1312547
13/07/2021 106.10p 106.10p 101.18p 101.40p 1591604
12/07/2021 109.80p 109.80p 103.40p 105.40p 804157
09/07/2021 109.00p 109.60p 104.68p 107.90p 1049752
08/07/2021 107.00p 108.00p 104.63p 106.50p 1158381
07/07/2021 111.50p 112.50p 106.80p 106.90p 1542400
06/07/2021 111.10p 115.90p 109.88p 110.20p 1481128
05/07/2021 113.00p 114.50p 111.40p 113.80p 933849
02/07/2021 113.80p 114.99p 112.42p 113.00p 799009
01/07/2021 112.70p 114.27p 109.82p 112.90p 1347239
30/06/2021 110.30p 112.30p 108.50p 110.20p 1403805
29/06/2021 110.00p 112.50p 107.44p 108.10p 2424194
28/06/2021 115.70p 117.20p 109.20p 111.10p 2505561
25/06/2021 118.60p 119.60p 116.10p 116.80p 1119219
24/06/2021 121.00p 121.20p 115.77p 116.20p 1612623
23/06/2021 117.50p 123.00p 117.50p 120.10p 1655469
22/06/2021 117.70p 124.10p 117.39p 117.60p 1766399
21/06/2021 123.50p 124.00p 117.08p 120.00p 3019180
18/06/2021 130.80p 130.90p 122.30p 124.70p 1948495
17/06/2021 131.90p 133.70p 126.66p 127.60p 1215236
16/06/2021 132.80p 136.80p 131.80p 132.50p 2169554
15/06/2021 131.80p 135.00p 129.50p 134.10p 2063446
14/06/2021 130.40p 133.91p 130.40p 132.50p 954020
11/06/2021 135.20p 135.20p 129.60p 131.80p 931709
10/06/2021 135.80p 135.80p 130.77p 132.30p 958483
09/06/2021 133.80p 135.50p 132.60p 133.10p 868498
08/06/2021 136.00p 136.76p 130.10p 134.30p 2000654
07/06/2021 136.00p 137.50p 133.50p 134.70p 1163495
04/06/2021 136.30p 140.50p 136.00p 136.00p 1622477
03/06/2021 139.80p 141.00p 138.40p 138.40p 1275055
02/06/2021 138.50p 141.00p 136.30p 139.80p 1152698
01/06/2021 131.50p 140.76p 131.10p 139.00p 1717917
28/05/2021 133.70p 136.40p 132.80p 133.10p 818815
27/05/2021 134.50p 136.76p 133.20p 136.40p 1526614
26/05/2021 134.50p 136.91p 133.30p 135.30p 1070231
25/05/2021 132.00p 135.21p 131.82p 134.50p 1281701
24/05/2021 134.60p 134.60p 129.40p 132.00p 828604
21/05/2021 130.40p 132.91p 128.96p 131.40p 1524052
20/05/2021 139.20p 140.80p 132.30p 133.00p 1559610
19/05/2021 144.00p 144.20p 136.60p 139.20p 2714338
18/05/2021 143.30p 148.95p 143.30p 144.50p 7770094
17/05/2021 144.40p 148.10p 143.23p 147.20p 3660626
14/05/2021 134.60p 145.41p 134.60p 145.00p 4442175
13/05/2021 140.00p 140.60p 136.70p 138.50p 1997192
12/05/2021 133.90p 143.00p 133.90p 140.30p 3353211
11/05/2021 131.90p 137.80p 131.90p 136.70p 2813809
10/05/2021 131.00p 139.90p 129.80p 137.80p 4157906
07/05/2021 132.30p 132.30p 127.97p 129.30p 1628620
06/05/2021 129.40p 131.76p 126.20p 128.30p 1725092
05/05/2021 129.30p 129.90p 126.93p 128.70p 1775084
04/05/2021 132.20p 133.80p 127.53p 128.20p 2082599
30/04/2021 127.60p 134.40p 124.30p 131.60p 4277443
29/04/2021 126.50p 129.00p 124.20p 127.60p 2565436
28/04/2021 125.20p 125.20p 121.00p 124.00p 1301311
27/04/2021 124.20p 126.40p 121.50p 121.60p 2716730
26/04/2021 122.00p 127.90p 118.00p 126.20p 3530188
23/04/2021 117.00p 118.91p 115.50p 115.90p 1069230
22/04/2021 111.50p 120.26p 111.50p 118.50p 2907681
21/04/2021 118.10p 121.96p 110.08p 112.50p 5169506
20/04/2021 130.00p 130.57p 118.50p 120.70p 6399190
19/04/2021 129.00p 133.80p 128.01p 131.20p 3147405
16/04/2021 131.00p 133.90p 125.70p 127.80p 4017628
15/04/2021 124.80p 133.60p 124.80p 132.90p 5905128
14/04/2021 123.00p 126.00p 122.00p 125.90p 2744507
13/04/2021 126.30p 128.20p 118.60p 123.30p 7133639
12/04/2021 113.70p 128.40p 112.40p 126.80p 9539241
09/04/2021 110.60p 113.70p 110.35p 112.00p 3480444
08/04/2021 108.60p 115.86p 108.60p 111.00p 8329701
07/04/2021 96.40p 108.11p 96.40p 107.70p 8351803
06/04/2021 96.10p 98.85p 96.10p 97.35p 3553642
01/04/2021 96.10p 96.50p 93.89p 96.35p 1946503
31/03/2021 94.00p 96.47p 91.36p 95.62p 3107459
30/03/2021 95.00p 96.83p 92.38p 93.04p 2405507
29/03/2021 96.06p 96.57p 94.00p 94.52p 2108714
26/03/2021 95.02p 97.00p 94.00p 94.86p 2136194
25/03/2021 94.38p 95.96p 92.86p 94.62p 2342191
24/03/2021 91.20p 96.54p 91.20p 96.06p 3667230
23/03/2021 95.30p 96.26p 90.66p 91.40p 4965780
22/03/2021 97.84p 98.16p 94.22p 95.06p 3899594
19/03/2021 100.25p 101.40p 95.46p 95.46p 15117482
18/03/2021 95.00p 104.29p 94.54p 102.15p 17667342
17/03/2021 99.00p 99.10p 93.70p 93.70p 8439982
16/03/2021 109.90p 110.00p 98.10p 98.72p 16974504
15/03/2021 134.15p 136.18p 108.38p 109.40p 8644029
12/03/2021 130.25p 135.02p 130.25p 134.45p 1450761
11/03/2021 134.00p 134.50p 131.10p 133.00p 1666824
10/03/2021 132.50p 133.75p 130.10p 133.15p 1636291
09/03/2021 134.40p 135.45p 130.40p 132.05p 2644855
08/03/2021 137.00p 139.25p 132.30p 134.40p 3562074
05/03/2021 132.00p 138.60p 130.02p 136.80p 5494324
04/03/2021 127.80p 131.90p 126.40p 131.25p 2580648
03/03/2021 128.20p 131.55p 126.25p 128.20p 2006984
02/03/2021 130.00p 131.05p 126.33p 128.70p 3001253
01/03/2021 131.30p 133.27p 130.00p 130.05p 2335166
26/02/2021 130.00p 132.43p 128.75p 130.30p 2662991
25/02/2021 132.30p 134.37p 130.13p 132.90p 3568089
24/02/2021 124.70p 133.35p 123.00p 132.25p 4309999
23/02/2021 128.70p 135.10p 124.15p 125.80p 3901984
22/02/2021 125.00p 130.95p 122.10p 130.20p 2905142
19/02/2021 124.50p 127.40p 122.85p 124.50p 2117367
18/02/2021 128.50p 132.50p 124.55p 124.90p 2781984
17/02/2021 133.95p 135.80p 128.91p 129.40p 3786350
16/02/2021 134.45p 136.60p 129.34p 132.80p 5247890
15/02/2021 124.00p 132.45p 123.10p 132.45p 7000594
12/02/2021 119.00p 122.45p 117.00p 122.45p 2073853
11/02/2021 121.15p 123.65p 115.90p 119.95p 3160840
10/02/2021 121.00p 124.85p 120.40p 121.80p 2134809
09/02/2021 118.00p 123.00p 118.00p 120.45p 1985929
08/02/2021 118.65p 119.45p 115.60p 118.75p 2016485
05/02/2021 116.00p 117.15p 112.70p 116.50p 5536274
04/02/2021 115.00p 121.69p 114.00p 114.70p 5125829
03/02/2021 116.65p 119.66p 112.70p 115.80p 4549137
02/02/2021 120.70p 124.26p 111.15p 116.60p 4710956
01/02/2021 121.25p 124.80p 120.13p 122.20p 2529081
29/01/2021 121.75p 124.98p 118.85p 119.25p 3415757
28/01/2021 124.00p 129.66p 113.87p 121.75p 10332603
27/01/2021 113.00p 123.55p 110.50p 123.35p 10853055
26/01/2021 108.50p 114.42p 106.15p 111.00p 7081137
25/01/2021 104.50p 108.51p 101.60p 107.00p 5514236
22/01/2021 104.85p 109.29p 101.70p 103.05p 7525265
21/01/2021 111.65p 111.95p 104.75p 105.00p 9279991
20/01/2021 111.35p 114.88p 108.55p 109.50p 7755909
19/01/2021 115.05p 116.13p 110.60p 110.60p 6747209
18/01/2021 121.00p 127.01p 113.05p 114.10p 11105023
15/01/2021 151.00p 155.81p 117.50p 120.75p 28627984
14/01/2021 168.05p 171.75p 164.45p 166.60p 1810552
13/01/2021 168.85p 174.75p 168.85p 171.90p 1156607
12/01/2021 162.10p 172.85p 160.60p 172.85p 1306892
11/01/2021 165.65p 170.85p 162.20p 163.95p 1401767
08/01/2021 169.00p 170.00p 162.30p 165.80p 1405387
07/01/2021 163.45p 168.70p 160.60p 167.50p 1507308
06/01/2021 150.00p 164.88p 148.00p 162.40p 2388769
05/01/2021 131.65p 148.95p 131.15p 148.95p 1727434
04/01/2021 139.65p 143.20p 136.30p 136.35p 1521342
31/12/2020 145.00p 145.00p 137.45p 138.10p 621681
30/12/2020 142.45p 145.97p 142.45p 145.10p 832739
29/12/2020 144.00p 146.65p 142.35p 143.25p 1022753
24/12/2020 142.80p 146.25p 140.41p 142.80p 711148
23/12/2020 138.65p 143.50p 134.60p 143.50p 1484329
22/12/2020 145.70p 145.70p 138.00p 138.00p 1147260
21/12/2020 148.45p 148.65p 131.15p 141.70p 3182215
18/12/2020 158.00p 160.65p 152.09p 153.55p 1695140
17/12/2020 163.05p 168.05p 161.76p 162.65p 985551
16/12/2020 170.00p 171.60p 161.20p 163.15p 1988482
15/12/2020 164.90p 174.85p 164.90p 172.90p 1093290
14/12/2020 170.80p 175.65p 164.90p 164.90p 946167
11/12/2020 171.00p 173.20p 165.70p 166.35p 1198435
10/12/2020 172.35p 174.30p 167.60p 171.95p 1022182
09/12/2020 174.85p 181.40p 172.55p 172.55p 972886
08/12/2020 180.00p 191.35p 173.50p 175.75p 3004987
07/12/2020 171.00p 178.52p 166.70p 177.55p 1892032
04/12/2020 163.00p 170.42p 159.45p 169.70p 1304971
03/12/2020 160.00p 162.75p 155.25p 161.20p 1264649

*Close Price adjusted for both dividends and splits