Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/08/2019 390.90p 424.00p 390.90p 418.20p 2464326
29/08/2019 403.60p 412.30p 390.75p 401.80p 1302316
28/08/2019 375.00p 411.10p 374.40p 410.30p 3419066
27/08/2019 400.00p 407.92p 396.00p 406.00p 806220
23/08/2019 407.80p 407.80p 395.50p 398.70p 800074
22/08/2019 399.00p 404.00p 394.30p 404.00p 980472
21/08/2019 400.20p 407.50p 397.90p 401.00p 585022
20/08/2019 407.90p 408.00p 397.70p 399.10p 904258
19/08/2019 395.20p 404.00p 393.83p 400.80p 909621
16/08/2019 399.50p 399.50p 387.10p 392.30p 1122801
15/08/2019 388.30p 390.40p 373.87p 389.50p 2242535
14/08/2019 398.50p 401.40p 383.10p 387.50p 2238697
13/08/2019 388.10p 400.60p 380.50p 399.80p 1177967
12/08/2019 399.00p 399.00p 389.50p 390.00p 1201856
09/08/2019 396.70p 401.60p 389.00p 396.50p 1169698
08/08/2019 395.10p 401.20p 387.93p 399.70p 1315597
07/08/2019 386.30p 397.02p 383.00p 387.90p 916915
06/08/2019 397.80p 408.50p 392.70p 393.10p 840682
05/08/2019 393.50p 401.00p 380.00p 399.80p 1293101
02/08/2019 407.70p 409.20p 395.15p 399.50p 1478120
01/08/2019 412.90p 420.20p 409.60p 410.60p 1000897
31/07/2019 422.00p 422.00p 415.00p 419.70p 1096522
30/07/2019 423.00p 424.49p 413.00p 415.10p 1195160
29/07/2019 411.10p 418.80p 408.00p 418.80p 1626236
26/07/2019 415.60p 418.60p 410.26p 415.30p 602463
25/07/2019 412.90p 419.70p 408.00p 419.00p 1334442
24/07/2019 410.90p 414.60p 405.60p 414.60p 929903
23/07/2019 414.00p 414.00p 405.90p 408.00p 812987
22/07/2019 404.00p 414.90p 404.00p 410.00p 607254
19/07/2019 408.00p 409.66p 399.60p 405.20p 1090569
18/07/2019 410.40p 413.09p 405.00p 405.00p 973446
17/07/2019 411.70p 418.20p 409.60p 413.70p 1419129
16/07/2019 415.50p 421.90p 412.20p 419.30p 1326039
15/07/2019 414.90p 421.70p 414.90p 419.00p 814961
12/07/2019 418.60p 424.10p 415.60p 420.10p 1270611
11/07/2019 430.00p 433.90p 416.10p 416.10p 1182603
10/07/2019 416.00p 424.80p 410.36p 422.60p 1543177
09/07/2019 415.50p 417.99p 406.70p 410.00p 1147880
08/07/2019 415.10p 424.20p 413.40p 415.50p 1400473
05/07/2019 412.80p 416.55p 409.04p 415.20p 1088511
04/07/2019 415.50p 419.60p 414.00p 415.60p 618665
03/07/2019 417.20p 423.80p 410.00p 418.30p 1795759
02/07/2019 437.10p 439.50p 426.90p 428.30p 1515377
01/07/2019 439.70p 443.60p 429.70p 438.50p 1554021
28/06/2019 448.40p 448.40p 423.80p 430.00p 1959212
27/06/2019 470.00p 475.34p 429.00p 448.70p 2673853
26/06/2019 405.30p 474.90p 405.30p 465.20p 7348140
25/06/2019 427.80p 427.80p 401.40p 405.00p 2854404
24/06/2019 443.40p 445.60p 433.50p 433.50p 924956
21/06/2019 435.10p 443.20p 432.95p 442.30p 1643917
20/06/2019 430.80p 435.20p 423.40p 433.20p 1064604
19/06/2019 428.90p 433.70p 419.60p 424.30p 1150170
18/06/2019 420.50p 432.80p 418.24p 430.10p 1746168
17/06/2019 422.00p 424.20p 416.00p 423.10p 2058094
14/06/2019 420.00p 427.30p 418.10p 423.50p 2542485
13/06/2019 423.00p 425.00p 417.10p 424.00p 1186378
12/06/2019 430.20p 430.20p 419.40p 420.70p 990098
11/06/2019 428.20p 432.90p 425.94p 432.00p 1467922
10/06/2019 418.70p 430.02p 418.00p 427.40p 1333864
07/06/2019 414.20p 419.26p 412.20p 418.30p 1128588
06/06/2019 416.70p 421.10p 414.68p 414.90p 895865
05/06/2019 416.00p 427.20p 411.80p 411.90p 1203247
04/06/2019 410.10p 423.70p 409.80p 419.00p 1073407
03/06/2019 407.70p 416.50p 402.85p 413.50p 1128779
31/05/2019 411.30p 417.00p 404.00p 414.10p 1085668
30/05/2019 415.90p 421.41p 413.40p 418.10p 1038833
29/05/2019 415.10p 419.87p 406.40p 412.70p 1318516
28/05/2019 417.40p 424.90p 412.00p 420.30p 1361685
24/05/2019 400.00p 414.20p 398.26p 408.70p 1317657
23/05/2019 416.00p 416.75p 395.50p 397.90p 1480972
22/05/2019 427.50p 430.90p 416.50p 417.70p 678818
21/05/2019 419.90p 432.00p 418.00p 430.00p 1120749
20/05/2019 421.30p 427.00p 417.80p 418.90p 925085
17/05/2019 416.30p 421.60p 413.70p 418.80p 877987
16/05/2019 419.30p 425.10p 418.80p 419.70p 839903
15/05/2019 428.30p 428.30p 417.70p 420.20p 1096595
14/05/2019 416.50p 426.18p 416.11p 425.10p 704296
13/05/2019 416.70p 419.49p 413.40p 415.50p 1227317
10/05/2019 425.90p 428.60p 417.00p 418.70p 786267
09/05/2019 429.80p 429.80p 417.02p 419.20p 1149833
08/05/2019 430.80p 431.70p 416.80p 430.70p 1451033
07/05/2019 430.00p 434.60p 419.50p 420.50p 1285772
03/05/2019 440.80p 441.60p 429.40p 433.60p 2565663
02/05/2019 443.80p 445.31p 435.90p 436.90p 1310962
01/05/2019 446.60p 453.40p 443.33p 446.50p 764263
30/04/2019 445.90p 453.80p 443.30p 443.30p 921888
29/04/2019 459.30p 460.80p 443.60p 449.90p 1265420
26/04/2019 472.30p 472.30p 450.70p 457.20p 1498903
25/04/2019 485.00p 488.60p 468.00p 470.00p 1546130
24/04/2019 485.00p 488.10p 479.00p 487.90p 1337626
23/04/2019 471.30p 490.95p 471.30p 485.50p 2267893
18/04/2019 527.20p 527.20p 459.58p 467.40p 6000709
17/04/2019 523.80p 528.80p 521.71p 523.80p 1243728
16/04/2019 525.20p 528.40p 519.25p 521.20p 938726
15/04/2019 530.00p 530.00p 519.52p 521.80p 863217
12/04/2019 529.00p 529.80p 520.59p 527.20p 977455
11/04/2019 519.80p 523.20p 516.78p 523.20p 1224567
10/04/2019 520.00p 523.20p 513.03p 519.00p 1141483
09/04/2019 519.00p 525.00p 514.41p 515.40p 1107474
08/04/2019 518.20p 525.10p 512.80p 523.00p 1139606
05/04/2019 503.00p 516.60p 502.06p 516.60p 2318451
04/04/2019 508.80p 508.80p 500.20p 500.20p 1475015
03/04/2019 508.00p 512.42p 500.97p 509.40p 1671743
02/04/2019 500.20p 508.00p 491.93p 507.20p 1758030
01/04/2019 494.50p 502.20p 488.33p 502.20p 1902935
29/03/2019 484.90p 492.40p 482.93p 489.80p 1283948
28/03/2019 481.00p 488.20p 479.55p 481.00p 1185458
27/03/2019 477.40p 490.30p 477.00p 484.30p 1559793
26/03/2019 465.20p 475.92p 461.40p 475.40p 1520607
25/03/2019 471.30p 476.49p 458.40p 472.40p 1582347
22/03/2019 492.20p 492.49p 474.10p 475.10p 1324637
21/03/2019 487.10p 495.50p 486.20p 489.80p 1293967
20/03/2019 487.60p 494.50p 483.16p 489.30p 712701
19/03/2019 490.00p 496.20p 487.20p 487.20p 1603334
18/03/2019 480.50p 488.30p 470.00p 487.60p 1348034
15/03/2019 488.10p 491.03p 477.36p 480.70p 3567565
14/03/2019 488.10p 488.70p 477.40p 483.50p 1402688
13/03/2019 463.80p 491.20p 463.60p 486.30p 2429251
12/03/2019 455.20p 467.90p 454.94p 465.50p 1594124
11/03/2019 452.50p 455.99p 447.11p 454.80p 1181293
08/03/2019 445.00p 453.00p 441.90p 446.50p 1518221
07/03/2019 451.90p 456.90p 444.86p 449.60p 1666914
06/03/2019 456.20p 466.12p 452.00p 455.00p 2862924
05/03/2019 449.90p 461.60p 445.70p 459.70p 2050193
04/03/2019 441.30p 449.62p 439.82p 448.90p 2221950
01/03/2019 427.80p 443.81p 422.20p 441.30p 2593581
28/02/2019 412.90p 428.60p 400.00p 427.80p 3638109
27/02/2019 412.00p 416.48p 408.80p 415.40p 1440330
26/02/2019 405.00p 416.80p 404.50p 411.90p 1519668
25/02/2019 403.00p 413.30p 399.30p 406.20p 1312565
22/02/2019 407.70p 409.77p 402.80p 405.70p 1156398
21/02/2019 403.90p 411.60p 399.30p 410.20p 1663740
20/02/2019 394.20p 404.00p 393.30p 403.50p 1398220
19/02/2019 399.10p 399.10p 392.20p 393.00p 1420026
18/02/2019 400.00p 400.00p 386.80p 396.70p 1844856
15/02/2019 395.20p 403.20p 388.70p 400.30p 1689637
14/02/2019 395.00p 398.50p 386.50p 393.40p 1636725
13/02/2019 386.70p 395.90p 382.57p 395.40p 1887373
12/02/2019 394.00p 397.10p 376.40p 381.50p 2928773
11/02/2019 390.00p 403.30p 388.50p 388.50p 4271780
08/02/2019 402.50p 417.90p 394.00p 394.00p 6317002
07/02/2019 512.40p 518.80p 379.70p 395.00p 15240228
06/02/2019 548.40p 560.35p 548.40p 559.00p 535218
05/02/2019 554.40p 562.00p 549.76p 556.20p 1255835
04/02/2019 546.60p 559.00p 546.60p 551.00p 869089
01/02/2019 547.80p 549.20p 538.00p 549.00p 895155
31/01/2019 540.20p 559.40p 540.20p 550.00p 1445268
30/01/2019 540.00p 545.00p 533.40p 543.80p 866218
29/01/2019 535.00p 547.01p 535.00p 542.00p 759500
28/01/2019 547.60p 549.20p 534.74p 536.20p 711577
25/01/2019 543.80p 550.00p 543.02p 550.00p 712271
24/01/2019 536.20p 543.40p 530.21p 543.00p 900034
23/01/2019 539.60p 540.40p 532.00p 535.80p 701932
22/01/2019 558.40p 559.34p 536.20p 539.60p 889860
21/01/2019 543.60p 559.20p 542.24p 553.60p 826369
18/01/2019 549.00p 552.80p 542.40p 547.20p 1036041
17/01/2019 535.40p 546.00p 533.60p 536.60p 851906
16/01/2019 550.00p 554.40p 533.20p 539.40p 1582417
15/01/2019 538.40p 543.20p 529.20p 538.20p 1107300
14/01/2019 537.80p 541.00p 532.00p 534.60p 1235967
11/01/2019 541.80p 553.00p 539.85p 544.60p 1678507
10/01/2019 551.80p 551.80p 532.20p 540.40p 2303692
09/01/2019 540.60p 555.00p 538.24p 550.20p 1924935
08/01/2019 525.00p 543.50p 520.20p 538.60p 1910870
07/01/2019 550.00p 550.00p 513.40p 519.80p 1921797
04/01/2019 483.90p 509.80p 483.90p 509.80p 1713696
03/01/2019 476.90p 483.80p 473.50p 481.00p 847595
02/01/2019 474.50p 482.80p 464.50p 482.50p 881577
31/12/2018 480.40p 485.61p 475.50p 477.00p 339061
28/12/2018 469.20p 476.60p 462.90p 468.00p 1142385
27/12/2018 459.20p 464.00p 446.70p 456.50p 1631431
24/12/2018 450.00p 456.00p 443.60p 453.50p 240098
21/12/2018 455.20p 476.20p 454.97p 459.20p 2058012
20/12/2018 464.50p 469.90p 456.40p 462.00p 1837450
19/12/2018 466.80p 477.90p 456.10p 469.10p 1677155
18/12/2018 457.90p 472.50p 444.00p 460.00p 2816491
17/12/2018 461.40p 461.40p 442.60p 445.80p 1843574
14/12/2018 470.30p 470.30p 457.80p 459.90p 844999
13/12/2018 472.50p 478.00p 463.20p 467.20p 1331618
12/12/2018 461.80p 482.70p 461.30p 478.30p 1915776
11/12/2018 461.60p 478.90p 450.00p 463.20p 2368817
10/12/2018 469.30p 475.60p 454.60p 455.00p 1742046
07/12/2018 475.40p 492.08p 469.80p 476.20p 1776512
06/12/2018 493.80p 495.20p 464.60p 469.20p 1690525
05/12/2018 498.80p 502.00p 490.89p 493.60p 1541801
04/12/2018 515.20p 518.44p 503.60p 505.80p 1278561
03/12/2018 522.20p 528.40p 517.80p 517.80p 1114859
30/11/2018 510.40p 516.40p 506.60p 508.80p 748658
29/11/2018 503.80p 516.20p 503.80p 514.00p 1003613
28/11/2018 508.00p 514.80p 499.40p 508.00p 1997470
27/11/2018 507.40p 513.40p 500.00p 510.00p 1886674
26/11/2018 487.70p 512.80p 487.70p 510.80p 1531534
23/11/2018 505.80p 506.81p 483.50p 483.80p 1138918
22/11/2018 514.80p 516.20p 505.40p 509.40p 444355
21/11/2018 506.40p 515.20p 499.68p 514.00p 1749277
20/11/2018 515.00p 521.60p 503.20p 504.80p 1512914
19/11/2018 537.40p 543.20p 513.03p 516.60p 1676140
16/11/2018 553.00p 558.24p 536.20p 538.80p 1262056
15/11/2018 540.00p 557.00p 539.71p 551.60p 1273748
14/11/2018 541.60p 543.48p 527.20p 539.80p 2182762

*Close Price adjusted for both dividends and splits