Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/05/2013 372.20p 381.50p 369.50p 376.60p 2199736
01/05/2013 374.70p 377.10p 366.76p 373.70p 629034
30/04/2013 370.40p 375.10p 367.80p 372.90p 1350038
29/04/2013 365.90p 370.10p 364.20p 368.90p 1066795
26/04/2013 372.30p 373.30p 363.50p 366.20p 1062836
25/04/2013 370.50p 373.80p 366.60p 372.00p 678422
24/04/2013 367.20p 372.23p 364.90p 369.70p 1351047
23/04/2013 353.10p 368.20p 351.10p 365.80p 3132527
22/04/2013 357.50p 360.60p 349.10p 351.10p 1496057
19/04/2013 354.20p 357.80p 349.70p 355.40p 1765722
18/04/2013 355.90p 358.00p 351.70p 352.80p 1586204
17/04/2013 370.00p 371.89p 353.00p 355.00p 1552046
16/04/2013 371.40p 375.20p 366.90p 369.20p 1536423
15/04/2013 393.90p 394.75p 368.60p 371.50p 2749300
12/04/2013 396.00p 403.20p 391.10p 392.60p 2261307
11/04/2013 390.80p 400.00p 390.80p 397.80p 1255538
10/04/2013 387.90p 395.80p 386.60p 392.60p 2906949
09/04/2013 388.20p 389.70p 380.97p 387.10p 1972772
08/04/2013 372.40p 386.80p 362.80p 385.00p 3633951
05/04/2013 373.00p 375.46p 360.80p 362.80p 2544604
04/04/2013 388.70p 388.70p 372.30p 372.70p 1413575
03/04/2013 392.30p 392.40p 383.90p 384.50p 1091375
02/04/2013 394.50p 394.50p 388.23p 389.30p 1117406
28/03/2013 394.30p 396.00p 385.10p 388.70p 1080749
27/03/2013 391.50p 396.00p 367.20p 394.80p 2433192
26/03/2013 394.60p 397.50p 391.20p 393.90p 1089392
25/03/2013 397.50p 403.10p 393.00p 393.10p 1420832
22/03/2013 396.40p 396.40p 390.80p 394.20p 2107920
21/03/2013 387.10p 400.00p 387.10p 396.00p 2457504
20/03/2013 390.80p 391.10p 386.60p 388.00p 1071442
19/03/2013 392.20p 397.07p 387.80p 388.10p 720876
18/03/2013 388.00p 398.10p 388.00p 395.80p 1086033
15/03/2013 395.20p 400.60p 393.00p 395.00p 1811341
14/03/2013 395.00p 398.60p 390.30p 395.00p 1081250
13/03/2013 395.60p 395.60p 384.50p 395.00p 1075272
12/03/2013 395.50p 398.19p 392.30p 394.60p 707246
11/03/2013 396.10p 398.60p 393.10p 394.90p 608830
08/03/2013 392.50p 405.00p 391.50p 397.30p 1074123
07/03/2013 396.60p 398.60p 390.20p 390.20p 721498
06/03/2013 382.30p 395.00p 382.30p 394.20p 1355760
05/03/2013 378.50p 385.80p 377.90p 384.80p 819775
04/03/2013 376.80p 378.20p 371.60p 376.50p 513631
01/03/2013 382.20p 383.50p 373.20p 377.10p 722131
28/02/2013 386.60p 387.70p 380.20p 382.50p 860732
27/02/2013 378.60p 384.70p 372.60p 384.10p 1102452
26/02/2013 371.70p 380.10p 369.40p 377.80p 923346
25/02/2013 375.20p 386.70p 375.20p 380.10p 949055
22/02/2013 375.00p 377.00p 373.21p 375.40p 1026111
21/02/2013 381.80p 384.10p 371.10p 374.20p 1102298
20/02/2013 385.50p 388.60p 382.40p 384.10p 560502
19/02/2013 384.20p 390.40p 383.10p 384.50p 1114515
18/02/2013 387.60p 389.00p 382.10p 383.10p 815520
15/02/2013 390.00p 390.00p 383.80p 388.90p 1378837
14/02/2013 399.40p 400.20p 383.00p 389.20p 1282567
13/02/2013 391.00p 401.80p 390.90p 400.20p 1410746
12/02/2013 390.20p 392.49p 387.00p 390.90p 940443
11/02/2013 388.60p 391.40p 385.54p 390.50p 883754
08/02/2013 385.00p 389.90p 382.64p 389.20p 873607
07/02/2013 390.20p 392.30p 382.70p 384.40p 931694
06/02/2013 384.60p 394.40p 384.60p 390.10p 1143225
05/02/2013 381.50p 386.80p 381.50p 385.10p 1229997
04/02/2013 390.00p 390.45p 381.42p 382.50p 1360044
01/02/2013 373.40p 391.00p 373.40p 389.20p 1814834
31/01/2013 377.00p 378.00p 373.70p 373.70p 1161161
30/01/2013 374.90p 375.54p 370.95p 373.50p 891709
29/01/2013 372.60p 374.34p 369.53p 374.30p 617426
28/01/2013 374.70p 376.60p 370.80p 373.50p 926984
25/01/2013 377.00p 378.78p 370.90p 374.70p 1082021
24/01/2013 374.00p 377.90p 371.80p 377.90p 2420545
23/01/2013 366.90p 374.00p 366.90p 372.20p 1418456
22/01/2013 370.10p 372.10p 364.90p 366.70p 1378742
21/01/2013 367.00p 369.50p 364.00p 369.20p 2323155
18/01/2013 367.50p 368.60p 362.30p 365.80p 2158751
17/01/2013 369.20p 374.10p 361.66p 366.40p 3203511
16/01/2013 366.80p 372.10p 363.70p 371.20p 1544349
15/01/2013 362.60p 370.00p 361.42p 368.20p 1942847
14/01/2013 367.80p 369.10p 360.18p 362.80p 2076103
11/01/2013 361.60p 369.90p 361.60p 366.80p 1887245
10/01/2013 354.70p 363.94p 351.90p 363.80p 2100102
09/01/2013 355.00p 357.90p 353.20p 354.10p 1350311
08/01/2013 352.90p 356.07p 352.68p 354.00p 1452882
07/01/2013 356.10p 356.58p 351.00p 353.70p 1743917
04/01/2013 353.90p 353.90p 347.60p 350.00p 1474346
03/01/2013 355.00p 355.00p 350.00p 354.20p 1720061
02/01/2013 341.30p 358.30p 341.30p 355.20p 2254898
31/12/2012 336.60p 339.40p 333.78p 336.50p 425958
28/12/2012 331.70p 338.98p 331.22p 334.30p 1022068
27/12/2012 324.80p 339.80p 324.80p 330.10p 1006197
24/12/2012 323.00p 328.50p 318.25p 326.10p 356258
21/12/2012 318.90p 324.13p 314.30p 324.10p 2149594
20/12/2012 322.50p 324.30p 318.20p 321.90p 1193088
19/12/2012 323.90p 326.08p 319.70p 322.00p 1284454
18/12/2012 320.30p 326.80p 320.30p 322.80p 1259094
17/12/2012 323.50p 324.40p 318.20p 321.30p 1059070
14/12/2012 326.90p 328.50p 322.70p 324.00p 757320
13/12/2012 332.40p 334.99p 326.10p 327.10p 722279
12/12/2012 331.70p 334.20p 329.50p 331.90p 830890
11/12/2012 327.60p 333.70p 324.60p 329.60p 1419473
10/12/2012 328.90p 330.40p 320.90p 325.60p 1166219
07/12/2012 331.90p 334.00p 328.30p 329.60p 1121473
06/12/2012 331.90p 334.00p 327.70p 331.20p 1193010
05/12/2012 333.00p 338.00p 330.80p 332.40p 1131251
04/12/2012 333.80p 335.90p 332.50p 333.60p 1035764
03/12/2012 337.00p 338.10p 332.30p 334.10p 885334
30/11/2012 337.80p 338.80p 336.21p 336.30p 854069
29/11/2012 332.20p 339.40p 331.40p 337.70p 1550916
28/11/2012 333.40p 333.50p 327.80p 331.00p 1197311
27/11/2012 339.10p 340.00p 328.80p 334.50p 1413962
26/11/2012 339.00p 340.00p 336.60p 338.30p 1087206
23/11/2012 337.00p 340.00p 334.90p 339.10p 725251
22/11/2012 333.20p 340.60p 332.10p 338.10p 1135685
21/11/2012 330.00p 332.90p 327.60p 331.80p 1294056
20/11/2012 334.10p 335.60p 329.40p 331.20p 1326786
19/11/2012 330.50p 338.40p 330.50p 336.30p 1352180
16/11/2012 332.00p 332.00p 327.20p 327.60p 1848038
15/11/2012 330.00p 336.50p 326.67p 331.00p 2028483
14/11/2012 338.10p 341.30p 333.40p 334.10p 1128133
13/11/2012 338.10p 339.40p 335.40p 337.10p 1046356
12/11/2012 341.00p 345.30p 338.70p 339.10p 1678179
09/11/2012 346.90p 350.32p 338.00p 340.80p 1475095
08/11/2012 351.50p 352.20p 345.60p 346.30p 2102756
07/11/2012 354.40p 357.50p 348.60p 350.00p 3399387
06/11/2012 358.50p 359.30p 350.70p 352.60p 1089240
05/11/2012 359.50p 363.40p 357.10p 360.10p 759917
02/11/2012 352.00p 365.90p 351.95p 363.80p 1391845
01/11/2012 349.50p 359.90p 348.30p 352.40p 1130132
31/10/2012 358.00p 364.80p 348.60p 350.70p 1461988
30/10/2012 353.60p 362.30p 353.60p 357.40p 1066432
29/10/2012 364.90p 364.90p 349.00p 350.40p 922447
26/10/2012 353.30p 354.00p 346.40p 351.10p 1199500
25/10/2012 359.10p 360.40p 354.50p 354.80p 912786
24/10/2012 363.20p 366.80p 358.30p 358.90p 1120352
23/10/2012 370.00p 370.68p 361.10p 361.70p 946476
22/10/2012 366.80p 373.30p 364.80p 369.10p 943845
19/10/2012 378.00p 384.00p 363.60p 367.00p 2835860
18/10/2012 381.00p 388.70p 380.90p 381.80p 1849121
17/10/2012 371.70p 380.80p 371.30p 380.20p 1231637
16/10/2012 368.60p 371.00p 366.10p 369.80p 1111813
15/10/2012 363.30p 374.60p 359.00p 368.00p 1434668
12/10/2012 374.50p 375.98p 361.70p 361.70p 1258643
11/10/2012 352.20p 377.20p 352.20p 374.70p 2414561
10/10/2012 356.90p 360.60p 352.60p 354.20p 906806
09/10/2012 363.50p 363.90p 357.50p 358.30p 531905
08/10/2012 364.60p 365.80p 358.70p 361.10p 906356
05/10/2012 363.20p 369.30p 362.60p 367.70p 775063
04/10/2012 365.00p 366.50p 359.80p 363.30p 827239
03/10/2012 364.20p 367.80p 362.90p 364.70p 1019234
02/10/2012 360.90p 370.46p 360.90p 366.00p 1351644
01/10/2012 359.90p 365.80p 359.47p 364.60p 2248626
28/09/2012 363.90p 367.03p 357.20p 358.90p 3487616
27/09/2012 358.60p 363.80p 358.00p 362.40p 2842122
26/09/2012 356.00p 357.00p 352.20p 356.80p 1874814
25/09/2012 364.10p 366.70p 352.70p 358.90p 2362675
24/09/2012 363.80p 365.10p 361.70p 362.90p 872325
21/09/2012 372.20p 375.30p 363.60p 364.40p 1994944
20/09/2012 376.70p 376.70p 362.50p 370.00p 1158772
19/09/2012 380.50p 391.40p 377.00p 377.00p 1746894
18/09/2012 382.50p 382.50p 374.40p 379.10p 1368603
17/09/2012 381.00p 385.80p 378.20p 383.70p 2134749
14/09/2012 377.70p 384.16p 376.60p 381.00p 2251683
13/09/2012 381.10p 381.96p 370.90p 371.50p 1763856
12/09/2012 377.30p 382.00p 372.80p 380.00p 1251347
11/09/2012 376.80p 377.10p 362.30p 375.20p 1545228
10/09/2012 384.00p 387.10p 375.00p 376.90p 1723544
07/09/2012 384.30p 389.50p 383.80p 387.40p 1704661
06/09/2012 370.50p 385.04p 369.30p 385.00p 1367597
05/09/2012 369.90p 371.19p 362.70p 369.80p 1295176
04/09/2012 379.20p 380.20p 367.60p 368.60p 917252
03/09/2012 373.30p 379.30p 370.90p 379.10p 582046
31/08/2012 368.60p 377.90p 367.50p 373.90p 1290070
30/08/2012 370.20p 371.37p 364.90p 366.90p 1260894
29/08/2012 366.40p 373.99p 363.50p 371.40p 1510512
28/08/2012 371.80p 380.30p 366.00p 366.70p 876218
24/08/2012 374.20p 376.10p 368.50p 371.10p 979174
23/08/2012 384.00p 384.00p 368.10p 376.90p 3008117
22/08/2012 386.90p 386.90p 373.84p 376.00p 1675371
21/08/2012 395.40p 395.50p 385.10p 387.80p 2220329
20/08/2012 393.40p 395.80p 389.20p 391.50p 639094
17/08/2012 387.10p 394.90p 377.20p 393.80p 1624522
16/08/2012 389.40p 393.50p 388.00p 390.50p 927866
15/08/2012 393.00p 393.00p 384.80p 390.20p 788548
14/08/2012 394.90p 397.80p 391.10p 394.70p 811637
13/08/2012 388.40p 393.10p 383.85p 392.60p 822386
10/08/2012 389.30p 394.30p 387.90p 390.60p 1450683
09/08/2012 393.40p 398.90p 388.00p 391.60p 1624211
08/08/2012 399.50p 401.20p 394.50p 399.00p 1060498
07/08/2012 397.90p 401.24p 393.40p 401.20p 1301391
06/08/2012 382.90p 400.50p 382.90p 399.30p 1427081
03/08/2012 382.20p 385.70p 380.80p 382.30p 2492928
02/08/2012 387.00p 389.90p 380.27p 382.00p 1473623
01/08/2012 386.50p 391.10p 384.70p 386.90p 1152552
31/07/2012 393.20p 394.50p 385.90p 385.90p 936869
30/07/2012 391.00p 394.70p 389.70p 392.20p 1011007
27/07/2012 394.70p 394.70p 387.40p 390.70p 1005436
26/07/2012 385.70p 392.20p 382.20p 392.20p 1163931
25/07/2012 385.70p 388.50p 381.70p 385.40p 1066694
24/07/2012 383.90p 388.90p 383.90p 387.00p 2624692
23/07/2012 387.40p 387.40p 375.07p 383.70p 1753064
20/07/2012 387.50p 394.80p 385.93p 390.40p 1677135
19/07/2012 379.40p 387.10p 378.76p 386.90p 2024820

*Close Price adjusted for both dividends and splits