Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/07/2012 377.40p 378.00p 370.30p 377.30p 1837122
17/07/2012 365.10p 378.90p 362.97p 375.80p 3116438
16/07/2012 365.80p 371.70p 361.40p 361.80p 2728460
13/07/2012 362.60p 371.38p 359.40p 368.30p 3539695
12/07/2012 365.00p 375.40p 357.50p 366.30p 5802704
11/07/2012 355.80p 360.00p 352.80p 358.80p 1856983
10/07/2012 357.60p 360.40p 356.30p 359.00p 1774594
09/07/2012 364.90p 365.30p 356.50p 357.50p 1336645
06/07/2012 366.80p 370.30p 361.60p 364.00p 1312474
05/07/2012 364.70p 375.10p 363.20p 366.90p 1722725
04/07/2012 361.90p 365.70p 358.59p 364.60p 1624736
03/07/2012 351.10p 363.50p 351.10p 362.30p 1456896
02/07/2012 344.80p 350.50p 338.90p 350.20p 973245
29/06/2012 338.50p 342.90p 333.80p 338.00p 1035707
28/06/2012 332.60p 338.00p 327.90p 330.70p 1209738
27/06/2012 323.30p 330.10p 321.02p 328.10p 865326
26/06/2012 324.00p 327.40p 321.10p 322.30p 1671218
25/06/2012 339.00p 341.50p 323.80p 324.00p 2627933
22/06/2012 343.20p 343.80p 338.30p 340.20p 1289202
21/06/2012 352.00p 352.40p 341.90p 346.50p 1726069
20/06/2012 353.80p 358.01p 353.00p 354.30p 916632
19/06/2012 352.80p 357.30p 351.10p 355.60p 1124583
18/06/2012 361.60p 364.00p 350.10p 352.50p 740652
15/06/2012 350.80p 356.40p 350.80p 356.40p 2843152
14/06/2012 352.00p 354.70p 347.20p 350.30p 1304008
13/06/2012 356.00p 361.30p 351.25p 354.40p 3932208
12/06/2012 350.30p 351.40p 342.20p 348.30p 1470035
11/06/2012 360.70p 362.30p 349.60p 350.90p 956298
08/06/2012 357.90p 357.90p 351.49p 353.30p 1238722
07/06/2012 355.20p 366.40p 349.30p 359.70p 2871953
06/06/2012 333.00p 353.80p 332.90p 353.20p 4463753
01/06/2012 342.40p 345.40p 327.10p 329.00p 1687224
31/05/2012 340.00p 351.90p 337.50p 340.50p 2290965
30/05/2012 334.10p 338.90p 330.30p 334.50p 2706080
29/05/2012 332.00p 337.90p 330.80p 336.60p 1354157
28/05/2012 332.60p 335.10p 330.70p 332.10p 514531
25/05/2012 333.50p 337.80p 327.30p 332.50p 1927463
24/05/2012 329.10p 335.60p 325.00p 334.10p 1127762
23/05/2012 330.50p 330.50p 325.70p 326.10p 1369089
22/05/2012 333.00p 336.40p 329.30p 333.00p 1486779
21/05/2012 328.10p 334.00p 327.70p 330.10p 1137559
18/05/2012 331.30p 336.80p 325.70p 328.10p 3790010
17/05/2012 332.40p 351.70p 331.26p 337.80p 3296630
16/05/2012 324.00p 334.70p 322.30p 329.20p 2499599
15/05/2012 338.00p 340.96p 328.60p 329.30p 1544595
14/05/2012 343.20p 347.60p 336.34p 337.00p 2263517
11/05/2012 344.10p 346.10p 339.80p 345.30p 1338042
10/05/2012 335.60p 347.50p 332.50p 345.40p 1763685
09/05/2012 338.90p 338.90p 328.00p 334.60p 2735427
08/05/2012 353.90p 353.90p 335.40p 336.00p 3176233
04/05/2012 373.80p 374.30p 351.80p 352.10p 3178737
03/05/2012 380.80p 382.50p 371.97p 374.40p 1991107
02/05/2012 382.10p 382.10p 376.20p 380.40p 2053603
01/05/2012 373.90p 380.10p 372.88p 378.40p 1055525
30/04/2012 380.00p 382.63p 373.70p 374.00p 1527042
27/04/2012 379.00p 381.10p 377.20p 379.30p 1179631
26/04/2012 379.20p 383.20p 374.10p 382.90p 1537136
25/04/2012 370.50p 387.50p 370.50p 378.40p 2095456
24/04/2012 370.90p 372.50p 363.80p 368.30p 1835684
23/04/2012 380.00p 380.00p 366.20p 369.60p 1637916
20/04/2012 382.40p 385.00p 380.00p 380.70p 2433314
19/04/2012 391.50p 391.50p 381.90p 384.10p 2091126
18/04/2012 383.10p 391.00p 381.40p 389.70p 3273654
17/04/2012 376.20p 386.00p 375.80p 384.40p 2473568
16/04/2012 383.30p 387.20p 376.40p 376.40p 2304137
13/04/2012 393.70p 395.00p 383.70p 383.90p 1875537
12/04/2012 390.00p 395.90p 384.10p 393.30p 1913530
11/04/2012 382.30p 391.80p 382.00p 387.00p 2828699
10/04/2012 394.00p 395.40p 381.90p 381.90p 1950026
05/04/2012 394.20p 396.80p 390.40p 396.00p 2134841
04/04/2012 405.60p 405.60p 390.80p 391.80p 2055743
03/04/2012 393.90p 404.90p 391.10p 403.90p 2896928
02/04/2012 390.30p 394.30p 386.60p 392.30p 1447121
30/03/2012 389.70p 397.70p 389.70p 392.30p 2860658
29/03/2012 395.80p 396.40p 384.50p 387.00p 1637706
28/03/2012 403.00p 403.00p 391.30p 394.70p 2708137
27/03/2012 412.10p 414.20p 403.50p 404.50p 2920836
26/03/2012 409.20p 412.67p 404.00p 410.90p 2655485
23/03/2012 428.00p 428.51p 411.90p 412.60p 3667481
22/03/2012 423.50p 429.00p 423.50p 426.20p 4497876
21/03/2012 426.00p 440.00p 418.30p 424.00p 2048215
20/03/2012 431.50p 431.50p 419.40p 422.60p 1463013
19/03/2012 420.70p 429.90p 418.90p 429.00p 1981577
16/03/2012 423.60p 424.60p 416.80p 419.40p 2274574
15/03/2012 423.00p 426.20p 421.10p 422.20p 1378121
14/03/2012 423.10p 424.70p 419.80p 424.30p 2594084
13/03/2012 416.50p 423.40p 415.37p 420.50p 1577604
12/03/2012 414.80p 420.51p 412.30p 415.80p 690053
09/03/2012 415.70p 419.70p 413.30p 415.00p 1167120
08/03/2012 413.50p 422.00p 408.40p 416.30p 1191212
07/03/2012 408.20p 418.30p 408.20p 412.50p 1356235
06/03/2012 425.10p 429.30p 409.20p 409.70p 1591056
05/03/2012 434.90p 440.10p 427.10p 427.10p 858445
02/03/2012 440.00p 446.10p 434.10p 435.60p 1336756
01/03/2012 440.10p 444.30p 439.90p 440.60p 1229537
29/02/2012 451.70p 451.70p 439.90p 440.60p 1684834
28/02/2012 445.00p 451.70p 440.10p 447.80p 1114553
27/02/2012 449.10p 449.15p 440.00p 442.00p 882879
24/02/2012 444.40p 452.70p 441.13p 449.70p 1420386
23/02/2012 440.40p 447.20p 439.99p 441.90p 1695639
22/02/2012 427.60p 440.80p 427.60p 439.70p 2153494
21/02/2012 429.50p 432.50p 425.00p 426.30p 852064
20/02/2012 423.60p 434.00p 423.40p 431.20p 1059303
17/02/2012 416.90p 422.90p 413.30p 422.20p 894620
16/02/2012 421.30p 423.00p 413.00p 413.90p 841558
15/02/2012 429.00p 430.30p 421.90p 423.80p 1050392
14/02/2012 419.10p 430.20p 418.45p 427.10p 1371530
13/02/2012 419.00p 422.70p 417.40p 420.50p 1024838
10/02/2012 422.50p 422.50p 416.50p 417.40p 1068386
09/02/2012 422.00p 422.70p 419.46p 421.70p 1288843
08/02/2012 420.70p 423.10p 419.90p 419.90p 2610716
07/02/2012 414.80p 422.40p 412.40p 420.30p 3298184
06/02/2012 415.00p 419.40p 412.10p 413.70p 1381022
03/02/2012 409.30p 420.90p 407.50p 418.20p 2278062
02/02/2012 409.00p 410.50p 406.10p 409.10p 1969657
01/02/2012 412.00p 414.50p 405.20p 409.10p 4368514
31/01/2012 416.20p 417.70p 410.00p 410.90p 1558586
30/01/2012 414.60p 414.60p 409.50p 412.30p 2449981
27/01/2012 430.40p 434.90p 418.10p 418.30p 2028118
26/01/2012 432.90p 434.35p 429.80p 433.90p 2152331
25/01/2012 439.00p 439.20p 429.74p 432.50p 2138076
24/01/2012 436.40p 446.90p 434.30p 439.00p 6104366
23/01/2012 430.00p 437.50p 425.60p 437.40p 1967983
20/01/2012 429.40p 439.80p 421.26p 430.10p 1960513
19/01/2012 420.00p 426.80p 409.10p 425.40p 2861691
18/01/2012 427.80p 428.54p 418.50p 418.50p 8992580
17/01/2012 419.30p 427.10p 417.10p 426.20p 2876345
16/01/2012 413.20p 416.15p 408.50p 414.00p 1324654
13/01/2012 406.00p 415.30p 405.00p 413.50p 3818380
12/01/2012 392.90p 404.00p 390.30p 404.00p 4322126
11/01/2012 394.50p 397.90p 387.50p 391.90p 1624502
10/01/2012 400.00p 401.58p 391.40p 394.50p 3063089
09/01/2012 391.10p 400.20p 391.10p 395.90p 1292326
06/01/2012 372.60p 393.00p 372.00p 392.40p 3683192
05/01/2012 376.50p 380.79p 373.49p 374.90p 2861919
04/01/2012 363.80p 378.60p 363.00p 376.90p 2636393
03/01/2012 367.60p 367.60p 358.90p 365.40p 2161566
30/12/2011 362.00p 363.00p 354.20p 363.00p 557116
29/12/2011 359.10p 364.10p 358.40p 361.20p 668258
28/12/2011 356.50p 364.40p 356.40p 359.70p 1065146
23/12/2011 361.80p 364.60p 356.45p 363.00p 596613
22/12/2011 351.40p 362.20p 351.40p 356.10p 2407002
21/12/2011 360.00p 362.50p 350.40p 352.00p 2235531
20/12/2011 355.20p 360.50p 351.90p 358.20p 896707
19/12/2011 357.70p 358.80p 352.40p 355.60p 916844
16/12/2011 361.30p 362.70p 356.90p 356.90p 1673556
15/12/2011 367.00p 368.17p 358.80p 359.80p 1979974
14/12/2011 376.00p 376.80p 364.50p 367.00p 1451149
13/12/2011 368.90p 378.50p 368.50p 377.10p 1518695
12/12/2011 374.40p 378.20p 369.90p 371.20p 2098194
09/12/2011 371.00p 380.40p 368.30p 375.50p 1663197
08/12/2011 376.80p 384.10p 372.40p 375.00p 3063082
07/12/2011 376.80p 381.60p 371.20p 373.40p 4391581
06/12/2011 364.90p 374.10p 361.70p 373.00p 2104515
05/12/2011 370.00p 373.50p 366.80p 366.90p 1239916
02/12/2011 364.20p 367.55p 363.45p 367.10p 1407051
01/12/2011 368.00p 370.50p 361.00p 362.00p 1491315
30/11/2011 357.10p 368.00p 356.00p 364.40p 2316271
29/11/2011 360.40p 362.40p 356.70p 360.30p 1443599
28/11/2011 360.00p 364.40p 357.30p 359.60p 1253391
25/11/2011 352.40p 359.10p 350.77p 357.30p 1687113
24/11/2011 350.90p 358.10p 350.50p 351.90p 1223898
23/11/2011 352.20p 354.05p 349.50p 351.00p 1969989
22/11/2011 367.00p 369.80p 355.80p 356.90p 1764379
21/11/2011 369.10p 375.00p 366.80p 366.80p 1373588
18/11/2011 367.00p 375.90p 361.60p 372.80p 2582603
17/11/2011 366.80p 371.60p 365.80p 371.60p 2965909
16/11/2011 360.90p 368.60p 360.30p 367.30p 1606715
15/11/2011 354.40p 365.30p 354.40p 364.10p 1509113
14/11/2011 359.10p 362.36p 357.50p 359.60p 766339
11/11/2011 358.00p 362.00p 352.60p 360.50p 873129
10/11/2011 351.50p 361.40p 351.50p 355.00p 2206576
09/11/2011 374.00p 374.00p 357.90p 359.90p 1360840
08/11/2011 367.90p 375.10p 366.10p 366.10p 2184472
07/11/2011 369.70p 377.30p 367.30p 369.60p 1266043
04/11/2011 370.50p 375.40p 369.60p 373.50p 1416139
03/11/2011 359.30p 369.00p 358.10p 367.70p 1567931
02/11/2011 357.60p 366.00p 351.82p 365.70p 1785722
01/11/2011 361.80p 362.20p 350.00p 353.90p 1479175
31/10/2011 372.30p 372.60p 367.30p 367.30p 1187537
28/10/2011 376.20p 382.70p 371.20p 372.80p 1621351
27/10/2011 377.10p 377.90p 371.10p 376.10p 1857588
26/10/2011 372.70p 374.60p 366.40p 370.50p 1390859
25/10/2011 367.00p 377.10p 366.00p 377.10p 1175158
24/10/2011 372.80p 373.40p 365.00p 368.10p 611606
21/10/2011 365.00p 371.50p 364.00p 369.20p 740676
20/10/2011 366.90p 371.50p 361.50p 361.80p 1059677
19/10/2011 366.20p 376.60p 363.70p 374.00p 1721834
18/10/2011 363.10p 369.00p 358.00p 364.50p 1182022
17/10/2011 374.00p 379.00p 365.00p 368.70p 1395460
14/10/2011 365.70p 375.50p 364.70p 373.00p 2025164
13/10/2011 370.90p 373.90p 364.00p 365.20p 3219026
12/10/2011 364.10p 376.17p 362.40p 373.50p 2018030
11/10/2011 370.40p 371.70p 339.80p 368.00p 1657275
10/10/2011 370.90p 374.00p 365.30p 372.40p 3853651
07/10/2011 348.30p 360.70p 347.80p 360.50p 2118435
06/10/2011 341.20p 352.40p 335.90p 351.80p 3135962
05/10/2011 347.00p 352.10p 332.70p 335.90p 3288909
04/10/2011 340.00p 343.60p 334.40p 338.70p 1488704
03/10/2011 336.20p 344.60p 333.70p 344.00p 864042

*Close Price adjusted for both dividends and splits