Premier Oil (PMO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Oil

Date Open High Low Close* Volume
14/02/2014 285.60p 289.00p 285.30p 286.20p 578834
13/02/2014 291.00p 291.80p 285.60p 286.70p 884391
12/02/2014 294.10p 295.80p 288.90p 290.30p 1095653
11/02/2014 294.50p 295.60p 292.00p 293.20p 1101455
10/02/2014 291.10p 294.80p 288.34p 293.10p 1404627
07/02/2014 294.50p 294.50p 288.70p 292.40p 1586018
06/02/2014 293.00p 294.10p 287.40p 291.90p 1840788
05/02/2014 295.00p 295.00p 285.00p 291.80p 2638088
04/02/2014 272.90p 296.30p 268.10p 291.10p 6075996
03/02/2014 270.30p 275.82p 267.50p 268.10p 1093292
31/01/2014 273.60p 274.30p 267.60p 271.60p 1695367
30/01/2014 274.80p 277.50p 271.90p 272.80p 2866311
29/01/2014 281.70p 281.70p 276.10p 277.50p 3482475
28/01/2014 278.00p 280.52p 277.10p 277.70p 2719390
27/01/2014 277.20p 281.69p 274.60p 277.70p 2626572
24/01/2014 285.20p 286.00p 281.40p 283.20p 2009985
23/01/2014 282.00p 286.50p 280.50p 283.60p 2035315
22/01/2014 283.00p 284.10p 276.98p 281.90p 3400985
21/01/2014 284.20p 284.50p 280.40p 282.60p 1975249
20/01/2014 287.00p 290.00p 280.40p 283.80p 1750513
17/01/2014 285.40p 290.40p 285.40p 287.80p 2258519
16/01/2014 293.00p 308.00p 285.30p 288.00p 5429491
15/01/2014 313.80p 315.60p 306.80p 308.00p 1587995
14/01/2014 312.30p 316.40p 312.20p 313.20p 1019106
13/01/2014 318.50p 318.50p 312.00p 315.70p 1083425
10/01/2014 306.00p 318.00p 306.00p 315.40p 1312257
09/01/2014 302.50p 307.90p 301.00p 306.50p 1178900
08/01/2014 311.60p 313.10p 301.50p 303.20p 1461699
07/01/2014 312.50p 313.50p 310.90p 312.10p 802293
06/01/2014 317.10p 317.10p 311.40p 312.60p 943281
03/01/2014 314.80p 318.30p 313.80p 316.20p 662583
02/01/2014 315.70p 317.70p 311.50p 314.80p 945167
31/12/2013 317.50p 319.66p 313.20p 313.60p 286362
30/12/2013 316.90p 319.40p 313.47p 317.70p 809680
27/12/2013 312.80p 316.30p 310.30p 315.80p 769503
24/12/2013 308.70p 312.21p 308.70p 309.50p 192977
23/12/2013 312.30p 312.30p 303.10p 308.70p 716613
20/12/2013 299.00p 305.20p 298.50p 305.10p 2709245
19/12/2013 299.70p 303.16p 295.90p 302.00p 1118943
18/12/2013 300.10p 302.07p 295.40p 295.90p 963273
17/12/2013 296.80p 301.40p 292.41p 300.90p 1535332
16/12/2013 292.90p 297.80p 291.66p 296.70p 2087613
13/12/2013 292.80p 296.85p 292.10p 293.80p 1890444
12/12/2013 300.30p 300.30p 291.40p 292.20p 2602835
11/12/2013 297.40p 303.49p 295.50p 298.40p 799800
10/12/2013 297.60p 301.30p 296.75p 298.60p 1030326
09/12/2013 299.00p 300.80p 293.70p 297.20p 1448267
06/12/2013 302.70p 303.00p 299.10p 300.80p 886041
05/12/2013 299.30p 300.88p 297.00p 300.00p 1740268
04/12/2013 302.20p 303.10p 297.70p 300.20p 1217693
03/12/2013 305.70p 310.50p 297.00p 300.10p 1679673
02/12/2013 311.60p 311.67p 305.10p 307.10p 1758629
29/11/2013 312.40p 317.48p 309.50p 311.60p 1144730
28/11/2013 309.90p 315.50p 304.80p 311.70p 1561804
27/11/2013 311.60p 314.66p 299.43p 308.10p 1967699
26/11/2013 314.00p 314.00p 291.30p 310.30p 3410774
25/11/2013 320.60p 320.60p 311.70p 313.00p 1541548
22/11/2013 322.10p 323.20p 318.00p 318.50p 1273400
21/11/2013 325.10p 325.90p 321.40p 321.90p 998713
20/11/2013 324.10p 328.60p 323.10p 325.20p 1160309
19/11/2013 326.00p 330.87p 323.90p 325.50p 1082372
18/11/2013 327.20p 331.90p 325.30p 326.10p 1197886
15/11/2013 327.50p 330.60p 325.80p 326.90p 1036560
14/11/2013 328.30p 330.70p 324.20p 326.00p 1174856
13/11/2013 330.80p 332.00p 323.28p 326.20p 1538879
12/11/2013 339.20p 339.20p 331.20p 332.00p 1222498
11/11/2013 338.60p 341.30p 337.40p 338.50p 659322
08/11/2013 340.10p 342.70p 336.79p 338.10p 1059873
07/11/2013 347.90p 351.60p 343.30p 343.30p 904844
06/11/2013 348.10p 352.10p 347.10p 348.40p 726939
05/11/2013 347.40p 350.40p 346.00p 347.10p 1244319
04/11/2013 343.10p 347.50p 342.30p 346.20p 990646
01/11/2013 351.00p 351.00p 342.00p 342.50p 816392
31/10/2013 344.20p 348.32p 341.49p 346.90p 963924
30/10/2013 350.00p 352.80p 345.60p 347.30p 1202478
29/10/2013 339.10p 351.60p 339.10p 347.40p 2065773
28/10/2013 348.40p 349.20p 337.90p 339.30p 1247730
25/10/2013 334.60p 348.40p 328.40p 347.70p 2275203
24/10/2013 330.00p 336.10p 325.32p 334.90p 2837091
23/10/2013 333.60p 340.00p 315.00p 328.50p 4336705
22/10/2013 339.80p 342.00p 337.00p 340.00p 1418128
21/10/2013 332.00p 339.80p 326.86p 339.80p 1604899
18/10/2013 330.50p 332.20p 327.16p 332.20p 1523377
17/10/2013 331.80p 332.28p 329.70p 330.50p 1035150
16/10/2013 336.40p 336.40p 327.90p 331.70p 819655
15/10/2013 336.10p 336.10p 333.00p 335.00p 1170098
14/10/2013 331.20p 333.40p 330.50p 333.30p 555706
11/10/2013 329.50p 332.10p 327.00p 331.90p 850660
10/10/2013 326.50p 327.30p 324.30p 327.00p 1174059
09/10/2013 324.30p 327.40p 323.70p 324.90p 1896543
08/10/2013 330.00p 330.40p 324.70p 325.20p 961805
07/10/2013 331.60p 331.60p 326.50p 330.40p 864958
04/10/2013 332.20p 332.60p 329.10p 331.70p 982421
03/10/2013 333.20p 333.70p 329.60p 331.30p 1411932
02/10/2013 325.60p 332.10p 320.50p 332.10p 3554017
01/10/2013 325.10p 328.30p 323.40p 327.70p 1407453
30/09/2013 330.70p 332.30p 323.40p 325.50p 1558077
27/09/2013 333.50p 335.00p 332.30p 333.30p 1508502
26/09/2013 333.50p 334.70p 330.50p 332.70p 3837693
25/09/2013 331.90p 333.20p 330.60p 330.60p 1657559
24/09/2013 332.20p 335.40p 331.10p 331.70p 1908801
23/09/2013 336.10p 336.40p 330.80p 331.70p 1857553
20/09/2013 341.60p 344.50p 335.90p 335.90p 2430688
19/09/2013 346.00p 348.20p 340.00p 342.70p 1774366
18/09/2013 348.50p 348.60p 340.00p 342.50p 1410316
17/09/2013 351.30p 353.60p 345.20p 347.40p 1387717
16/09/2013 360.00p 364.00p 353.60p 353.60p 1052288
13/09/2013 355.60p 360.00p 355.60p 357.10p 972077
12/09/2013 361.20p 364.90p 354.53p 357.70p 1781884
11/09/2013 365.90p 366.10p 361.80p 361.90p 1565130
10/09/2013 371.20p 371.20p 364.23p 366.10p 1346576
09/09/2013 374.10p 374.10p 366.20p 367.10p 916978
06/09/2013 367.10p 372.20p 367.10p 367.50p 1492796
05/09/2013 365.80p 371.60p 364.80p 368.00p 973750
04/09/2013 369.50p 369.90p 366.50p 366.70p 1633042
03/09/2013 365.90p 368.20p 363.00p 366.70p 981601
02/09/2013 363.40p 367.90p 359.80p 366.00p 893243
30/08/2013 361.90p 363.40p 358.40p 359.80p 746170
29/08/2013 364.00p 365.80p 359.13p 362.50p 885972
28/08/2013 355.20p 365.60p 353.83p 363.00p 1644351
27/08/2013 345.60p 355.50p 343.30p 355.30p 1915865
23/08/2013 347.40p 347.40p 339.80p 344.10p 1742660
22/08/2013 354.00p 354.00p 337.30p 346.50p 1951370
21/08/2013 358.00p 358.80p 354.60p 357.00p 772187
20/08/2013 357.40p 362.10p 354.80p 356.30p 909708
19/08/2013 364.30p 366.00p 358.50p 362.10p 664465
16/08/2013 360.60p 364.80p 359.30p 363.50p 509402
15/08/2013 368.80p 368.80p 360.10p 360.50p 750763
14/08/2013 362.50p 369.80p 362.50p 367.00p 927813
13/08/2013 355.00p 365.80p 354.60p 364.00p 1579111
12/08/2013 362.00p 363.80p 357.00p 361.50p 728967
09/08/2013 355.70p 362.00p 355.70p 360.80p 716789
08/08/2013 352.00p 356.40p 352.00p 355.80p 1172105
07/08/2013 353.50p 353.60p 346.80p 349.70p 919904
06/08/2013 361.90p 363.50p 347.50p 353.20p 1042931
05/08/2013 363.80p 365.40p 361.10p 362.60p 555860
02/08/2013 367.70p 367.80p 361.10p 362.20p 676034
01/08/2013 362.70p 365.20p 358.10p 365.20p 1063834
31/07/2013 360.30p 363.20p 360.10p 360.70p 782254
30/07/2013 362.20p 362.20p 357.60p 360.20p 485927
29/07/2013 361.10p 362.90p 358.00p 360.30p 602529
26/07/2013 363.20p 366.60p 357.00p 359.90p 695932
25/07/2013 365.90p 366.10p 357.10p 362.40p 760143
24/07/2013 365.90p 367.30p 363.60p 366.10p 1208120
23/07/2013 363.40p 367.00p 361.80p 364.50p 1078302
22/07/2013 363.90p 366.50p 360.20p 366.10p 665005
19/07/2013 361.10p 364.60p 358.40p 362.80p 598399
18/07/2013 357.90p 363.60p 355.80p 361.40p 970898
17/07/2013 358.40p 361.50p 356.20p 358.90p 814050
16/07/2013 365.10p 365.30p 357.70p 357.80p 1367940
15/07/2013 361.40p 364.67p 355.80p 361.40p 1051363
12/07/2013 363.00p 364.00p 358.10p 362.60p 1286681
11/07/2013 349.10p 359.60p 342.20p 358.30p 3521329
10/07/2013 344.20p 346.70p 337.20p 342.20p 952182
09/07/2013 344.70p 346.20p 342.10p 343.80p 1003195
08/07/2013 342.10p 344.40p 339.90p 341.60p 1528701
05/07/2013 344.10p 348.00p 341.70p 341.70p 1450147
04/07/2013 335.30p 343.80p 335.30p 341.50p 827950
03/07/2013 335.30p 338.50p 330.00p 333.80p 1362235
02/07/2013 340.10p 341.00p 337.00p 338.50p 1055684
01/07/2013 335.00p 341.00p 333.10p 339.00p 951238
28/06/2013 343.90p 344.50p 333.10p 333.10p 1319865
27/06/2013 341.70p 344.40p 338.10p 341.80p 719749
26/06/2013 338.00p 343.28p 337.70p 341.10p 1085297
25/06/2013 338.90p 342.70p 335.90p 337.70p 1157495
24/06/2013 344.70p 346.20p 335.50p 336.80p 1356572
21/06/2013 349.00p 351.00p 343.10p 345.00p 1913459
20/06/2013 351.60p 356.20p 347.40p 348.80p 1309405
19/06/2013 355.00p 358.10p 350.90p 356.20p 1548646
18/06/2013 348.50p 354.65p 345.20p 354.20p 1330678
17/06/2013 348.40p 351.10p 346.53p 348.10p 1051741
14/06/2013 347.30p 351.01p 343.50p 348.10p 1229207
13/06/2013 337.00p 344.40p 336.33p 343.50p 1164669
12/06/2013 343.70p 346.50p 339.90p 343.10p 1171674
11/06/2013 342.20p 344.90p 337.60p 343.70p 1956329
10/06/2013 346.40p 350.30p 340.10p 342.30p 1204015
07/06/2013 345.40p 348.30p 342.70p 347.20p 984216
06/06/2013 349.50p 351.99p 344.90p 345.10p 794442
05/06/2013 358.30p 360.10p 347.90p 349.80p 1007160
04/06/2013 363.10p 365.46p 358.10p 360.10p 1013524
03/06/2013 358.90p 366.30p 358.66p 363.00p 1147593
31/05/2013 371.50p 371.50p 359.80p 359.90p 870593
30/05/2013 365.30p 371.90p 364.20p 369.70p 836054
29/05/2013 365.70p 370.60p 363.00p 365.10p 845207
28/05/2013 366.00p 371.30p 363.60p 367.60p 1067076
24/05/2013 367.10p 372.90p 363.00p 363.60p 1177051
23/05/2013 372.80p 373.76p 363.70p 365.30p 2348728
22/05/2013 381.30p 382.50p 376.40p 378.00p 2190529
21/05/2013 379.60p 383.40p 377.50p 382.20p 981965
20/05/2013 380.10p 382.60p 375.30p 379.10p 1250611
17/05/2013 378.80p 383.10p 376.80p 381.00p 1815488
16/05/2013 380.50p 385.02p 378.35p 379.20p 1816356
15/05/2013 389.20p 390.40p 376.50p 379.50p 3621302
14/05/2013 393.30p 393.70p 385.90p 393.30p 1305575
13/05/2013 393.90p 394.70p 388.55p 393.00p 2178616
10/05/2013 397.40p 400.80p 388.60p 392.10p 1132610
09/05/2013 393.90p 398.64p 392.76p 397.70p 1866984
08/05/2013 383.40p 393.40p 383.30p 392.00p 1911997
07/05/2013 386.60p 394.30p 378.90p 382.00p 2361697
03/05/2013 378.80p 386.20p 378.20p 384.70p 2788896

*Close Price adjusted for both dividends and splits