Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/12/2020 159.80p 164.35p 157.15p 159.40p 1541968
01/12/2020 152.80p 164.79p 152.80p 161.40p 1394177
30/11/2020 153.65p 157.70p 150.13p 153.25p 1345473
27/11/2020 161.85p 161.85p 151.70p 153.15p 1652037
26/11/2020 165.10p 167.10p 157.55p 157.55p 985934
25/11/2020 175.10p 179.90p 163.35p 166.25p 1878107
24/11/2020 160.00p 176.05p 158.55p 174.60p 2057558
23/11/2020 147.00p 157.00p 147.00p 156.75p 1346764
20/11/2020 153.10p 157.43p 145.50p 146.00p 2031110
19/11/2020 160.40p 160.40p 155.50p 157.10p 656547
18/11/2020 159.00p 160.50p 155.50p 160.50p 1085250
17/11/2020 157.10p 163.21p 153.25p 156.55p 1308541
16/11/2020 157.40p 162.50p 155.55p 161.55p 1739810
13/11/2020 152.10p 158.20p 151.15p 155.85p 925947
12/11/2020 153.05p 157.77p 152.13p 155.45p 1156501
10/11/2020 134.00p 157.00p 133.35p 152.75p 2461147
09/11/2020 120.65p 137.00p 118.50p 131.80p 1880380
06/11/2020 121.85p 121.85p 118.40p 118.85p 829166
05/11/2020 118.80p 123.00p 117.85p 120.00p 1149401
04/11/2020 125.45p 125.45p 118.38p 120.40p 1214266
03/11/2020 123.25p 127.50p 122.28p 122.55p 1071874
02/11/2020 115.60p 121.10p 115.02p 121.00p 944587
30/10/2020 116.35p 118.70p 114.00p 118.70p 807700
29/10/2020 115.65p 119.15p 114.75p 116.40p 906642
28/10/2020 116.80p 119.00p 113.50p 117.50p 1480251
27/10/2020 122.60p 122.60p 118.30p 119.05p 1050621
26/10/2020 119.60p 121.05p 117.50p 120.50p 834607
23/10/2020 119.40p 124.20p 117.43p 121.25p 1072770
22/10/2020 113.20p 116.55p 112.10p 116.30p 667507
21/10/2020 117.65p 118.22p 113.50p 114.60p 773185
20/10/2020 113.00p 118.20p 109.75p 118.00p 1620093
19/10/2020 109.50p 115.15p 109.50p 115.15p 1348985
16/10/2020 109.50p 112.55p 106.80p 112.55p 3646520
15/10/2020 109.60p 110.05p 105.70p 106.80p 1447155
14/10/2020 113.80p 114.35p 107.75p 109.60p 1081111
13/10/2020 112.55p 115.40p 110.25p 110.35p 1621450
12/10/2020 119.10p 119.30p 112.16p 114.00p 1780638
09/10/2020 115.00p 118.08p 114.79p 116.45p 1165112
08/10/2020 115.65p 116.44p 114.15p 115.70p 1031713
07/10/2020 120.95p 121.20p 113.75p 113.75p 903939
06/10/2020 116.35p 123.50p 114.60p 121.10p 1526208
05/10/2020 114.00p 116.90p 111.21p 115.50p 1342581
02/10/2020 109.00p 111.80p 108.15p 111.80p 864162
01/10/2020 110.00p 113.25p 108.70p 111.00p 959115
30/09/2020 109.00p 114.20p 109.00p 111.45p 1340753
29/09/2020 114.00p 114.70p 110.00p 111.25p 849130
28/09/2020 108.35p 115.30p 106.40p 114.35p 1669467
25/09/2020 112.00p 113.30p 106.15p 106.50p 2295125
24/09/2020 115.00p 115.65p 110.21p 110.40p 1632761
23/09/2020 125.00p 126.10p 114.50p 114.50p 2191150
22/09/2020 124.00p 128.05p 120.36p 123.65p 1630854
21/09/2020 132.15p 133.66p 122.35p 123.10p 2150408
18/09/2020 140.70p 140.70p 132.75p 136.40p 7669445
17/09/2020 136.55p 141.05p 134.45p 138.00p 1050405
16/09/2020 135.70p 137.70p 132.45p 137.70p 1199030
15/09/2020 136.25p 137.20p 133.05p 135.15p 1696719
14/09/2020 141.60p 144.06p 135.09p 136.55p 1884765
11/09/2020 136.55p 141.55p 135.00p 141.55p 2693597
10/09/2020 140.65p 143.00p 135.60p 136.60p 3026827
09/09/2020 145.20p 146.85p 140.24p 143.15p 1462763
08/09/2020 146.00p 150.65p 145.00p 147.35p 1839056
07/09/2020 147.25p 152.15p 144.79p 150.70p 1331427
04/09/2020 147.00p 160.20p 146.35p 151.55p 887394
03/09/2020 149.30p 153.70p 145.93p 152.00p 1762855
02/09/2020 153.10p 155.60p 149.05p 150.50p 1329005
01/09/2020 159.25p 160.45p 150.30p 153.55p 1964756
28/08/2020 160.00p 161.10p 153.90p 161.00p 1877348
27/08/2020 165.90p 165.90p 157.20p 158.45p 1447174
26/08/2020 165.55p 169.90p 161.00p 163.60p 1202471
25/08/2020 170.50p 173.85p 166.85p 167.90p 1089511
24/08/2020 167.85p 169.75p 161.70p 169.55p 1567125
21/08/2020 172.65p 172.92p 163.30p 165.20p 1405148
20/08/2020 172.30p 176.55p 172.30p 175.10p 1176811
19/08/2020 178.65p 180.65p 173.95p 175.40p 932618
18/08/2020 177.00p 185.20p 177.00p 178.65p 753059
14/08/2020 193.20p 193.20p 171.60p 178.20p 2077165
13/08/2020 181.40p 193.90p 177.30p 188.00p 1533175
12/08/2020 180.00p 184.25p 173.45p 180.15p 2055085
11/08/2020 160.75p 182.10p 145.31p 181.10p 3806329
10/08/2020 158.00p 166.10p 156.25p 165.25p 1139067
07/08/2020 157.90p 159.65p 151.42p 154.85p 736449
06/08/2020 153.50p 159.47p 151.83p 155.95p 1762337
05/08/2020 146.90p 155.00p 145.25p 154.00p 1889046
04/08/2020 146.95p 148.55p 142.50p 144.50p 712719
03/08/2020 142.25p 144.75p 138.30p 144.75p 791032
31/07/2020 144.30p 149.15p 133.00p 140.00p 1667699
30/07/2020 150.00p 153.95p 140.50p 140.50p 1724876
29/07/2020 159.20p 160.55p 151.15p 151.15p 873081
28/07/2020 158.00p 161.00p 153.60p 156.75p 675166
27/07/2020 158.00p 163.05p 155.00p 156.50p 866569
24/07/2020 161.65p 164.27p 160.75p 160.80p 551635
23/07/2020 165.15p 169.85p 162.00p 164.10p 767408
22/07/2020 174.60p 176.45p 167.17p 168.50p 902751
21/07/2020 165.30p 174.37p 164.20p 174.30p 1179169
20/07/2020 173.05p 173.05p 163.00p 164.00p 660081
17/07/2020 170.00p 172.85p 167.01p 170.70p 573805
16/07/2020 168.00p 173.78p 168.00p 172.00p 903235
15/07/2020 168.80p 170.07p 165.35p 168.50p 937929
14/07/2020 166.55p 168.23p 163.90p 166.50p 787728
13/07/2020 170.00p 172.90p 166.80p 168.70p 609011
10/07/2020 165.85p 169.54p 163.86p 168.05p 641342
09/07/2020 174.50p 174.57p 167.30p 167.85p 829126
08/07/2020 176.50p 179.15p 174.84p 175.50p 668858
07/07/2020 184.35p 184.55p 178.60p 180.25p 657412
06/07/2020 186.40p 189.78p 181.35p 184.35p 556163
03/07/2020 185.55p 185.55p 178.21p 180.60p 1060162
02/07/2020 176.50p 186.00p 173.70p 181.60p 1455866
01/07/2020 175.35p 180.65p 171.55p 174.60p 860273
30/06/2020 178.00p 180.66p 174.25p 178.30p 883978
29/06/2020 179.00p 183.18p 175.09p 179.40p 845632
26/06/2020 193.40p 193.40p 181.35p 182.75p 1758595
25/06/2020 189.40p 191.95p 175.21p 187.60p 1710591
24/06/2020 207.10p 214.10p 187.65p 187.65p 2041957
23/06/2020 217.10p 222.30p 212.41p 220.40p 1148484
22/06/2020 208.60p 219.20p 202.70p 216.20p 1098400
19/06/2020 205.00p 213.40p 201.17p 210.10p 1846525
18/06/2020 200.00p 205.00p 195.35p 201.90p 875076
17/06/2020 211.30p 216.00p 203.50p 203.50p 672723
16/06/2020 202.20p 218.80p 202.20p 209.30p 1339014
15/06/2020 194.55p 200.00p 191.09p 199.80p 985551
12/06/2020 191.00p 203.90p 184.35p 198.50p 996626
11/06/2020 210.00p 210.00p 194.30p 197.00p 1440917
10/06/2020 226.90p 232.40p 213.10p 213.10p 1189577
09/06/2020 228.50p 240.65p 217.40p 229.00p 1765753
08/06/2020 225.60p 241.75p 220.00p 233.40p 1647271
05/06/2020 206.80p 224.50p 206.20p 223.50p 1689816
04/06/2020 208.80p 208.80p 197.85p 201.40p 1189951
03/06/2020 188.65p 207.30p 187.20p 204.00p 3152571
02/06/2020 177.15p 187.65p 175.99p 187.65p 909213
01/06/2020 179.20p 180.90p 173.45p 180.75p 628305
28/05/2020 187.15p 188.70p 178.00p 182.00p 760069
27/05/2020 173.65p 188.54p 170.90p 185.30p 1192801
26/05/2020 174.25p 176.75p 169.73p 176.75p 868407
22/05/2020 169.00p 170.30p 163.35p 166.75p 1053626
21/05/2020 174.20p 178.13p 169.50p 170.00p 699363
20/05/2020 173.30p 178.35p 163.79p 175.80p 947614
19/05/2020 175.45p 179.82p 169.58p 172.65p 638851
18/05/2020 162.25p 173.75p 159.39p 173.75p 1751770
15/05/2020 160.55p 167.40p 153.00p 160.65p 1400121
14/05/2020 169.45p 171.95p 153.76p 161.80p 912047
13/05/2020 169.10p 174.10p 163.50p 172.50p 768696
12/05/2020 172.15p 174.10p 169.35p 171.30p 740599
11/05/2020 171.10p 176.12p 168.59p 170.00p 902301
07/05/2020 171.80p 173.70p 167.80p 170.90p 1383713
06/05/2020 181.65p 185.10p 171.70p 174.00p 1216481
05/05/2020 193.30p 196.70p 183.55p 183.95p 1826279
01/05/2020 198.50p 203.20p 190.07p 202.40p 1232999
30/04/2020 192.50p 206.60p 189.45p 196.90p 3227156
29/04/2020 165.00p 201.70p 165.00p 188.55p 2645339
28/04/2020 150.60p 170.60p 150.45p 168.55p 1850337
27/04/2020 152.65p 156.00p 151.08p 153.45p 1035656
24/04/2020 154.20p 158.55p 149.65p 150.05p 1137073
23/04/2020 153.20p 159.75p 153.20p 156.85p 1497318
22/04/2020 155.05p 158.25p 146.65p 152.45p 2574558
21/04/2020 164.00p 164.95p 152.90p 157.85p 2110317
20/04/2020 165.35p 169.30p 161.35p 167.95p 2160144
16/04/2020 177.00p 177.90p 151.99p 157.85p 4313849
15/04/2020 207.30p 210.00p 184.70p 185.15p 1548889
14/04/2020 215.00p 218.00p 205.70p 211.70p 1201233
09/04/2020 220.00p 220.54p 211.70p 213.40p 1481264
08/04/2020 209.90p 219.90p 205.63p 214.30p 1568147
07/04/2020 205.00p 214.30p 203.90p 210.50p 2329532
06/04/2020 215.00p 215.00p 195.85p 205.00p 2003958
03/04/2020 215.00p 215.60p 196.15p 196.75p 1562627
02/04/2020 193.85p 214.40p 193.05p 214.40p 1665821
01/04/2020 193.20p 197.90p 182.98p 191.90p 3167244
31/03/2020 195.60p 201.43p 189.75p 195.60p 1311521
30/03/2020 196.80p 199.40p 187.10p 192.00p 1041119
27/03/2020 218.90p 218.90p 195.63p 197.70p 1415680
26/03/2020 208.70p 220.80p 196.70p 220.10p 1419539
25/03/2020 192.70p 213.40p 190.20p 213.40p 3428712
24/03/2020 166.20p 187.90p 166.20p 187.90p 1522266
23/03/2020 163.60p 183.70p 162.63p 168.50p 2172265
20/03/2020 179.85p 188.90p 162.20p 179.65p 5646960
19/03/2020 175.80p 185.00p 162.00p 181.00p 3398047
18/03/2020 180.60p 180.60p 152.55p 170.65p 2062746
17/03/2020 200.00p 219.30p 167.90p 181.70p 1909696
16/03/2020 183.25p 183.76p 150.00p 173.60p 2752843
13/03/2020 191.00p 196.90p 183.20p 183.20p 3181153
12/03/2020 203.60p 204.00p 184.45p 184.75p 1985107
11/03/2020 227.20p 231.50p 205.50p 208.50p 2310956
10/03/2020 227.90p 238.79p 218.70p 219.80p 2182025
09/03/2020 228.10p 234.69p 190.55p 220.00p 4066001
06/03/2020 282.80p 282.90p 268.57p 269.50p 1576719
05/03/2020 302.80p 302.80p 282.70p 282.70p 1408707
04/03/2020 306.20p 306.20p 294.00p 299.30p 1560916
03/03/2020 318.90p 321.50p 298.40p 299.80p 1685555
02/03/2020 317.00p 326.34p 305.20p 309.50p 1864443
28/02/2020 324.00p 325.60p 298.71p 318.30p 2992587
27/02/2020 338.70p 339.01p 326.00p 331.00p 2060597
26/02/2020 351.50p 358.00p 341.20p 344.50p 1579742
25/02/2020 353.50p 369.00p 353.50p 360.40p 1514078
24/02/2020 366.00p 366.00p 354.00p 358.50p 1364566
21/02/2020 367.00p 371.40p 363.20p 370.20p 864294
20/02/2020 368.60p 371.89p 365.50p 371.30p 882581
19/02/2020 377.10p 377.10p 363.20p 368.10p 877224
18/02/2020 360.30p 396.00p 358.00p 369.00p 1284779
17/02/2020 363.40p 367.20p 362.70p 365.00p 297553
14/02/2020 368.00p 368.10p 362.60p 363.50p 653564
13/02/2020 365.90p 365.90p 359.76p 365.60p 404583

*Close Price adjusted for both dividends and splits