Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/09/2011 346.90p 362.86p 342.90p 347.30p 1430142
29/09/2011 340.10p 349.80p 339.80p 346.90p 533970
28/09/2011 345.40p 350.20p 336.30p 344.10p 1050683
27/09/2011 326.50p 350.34p 325.00p 350.30p 1634782
26/09/2011 312.10p 323.20p 312.10p 318.40p 1640418
23/09/2011 335.10p 335.80p 313.60p 319.80p 2197201
22/09/2011 340.00p 343.10p 326.30p 334.80p 2803911
21/09/2011 343.90p 347.70p 340.50p 347.30p 1801254
20/09/2011 332.10p 345.50p 332.10p 343.00p 1887874
19/09/2011 344.80p 344.80p 331.30p 335.40p 1101088
16/09/2011 347.80p 351.40p 341.50p 349.90p 1696794
15/09/2011 345.60p 355.00p 344.00p 346.20p 2432009
14/09/2011 340.60p 352.10p 340.60p 344.90p 1311133
13/09/2011 345.90p 351.50p 335.80p 343.00p 1053523
12/09/2011 338.90p 344.10p 331.70p 342.90p 365229
09/09/2011 347.20p 350.36p 340.00p 344.00p 2185534
08/09/2011 325.20p 351.50p 322.40p 346.00p 2443827
07/09/2011 318.30p 328.80p 310.00p 328.20p 3148402
06/09/2011 314.10p 319.90p 308.30p 310.00p 1389071
05/09/2011 323.50p 325.20p 313.90p 314.70p 1032968
02/09/2011 331.10p 331.52p 325.70p 329.00p 1604484
01/09/2011 332.10p 338.70p 326.70p 337.10p 2175960
31/08/2011 326.50p 331.10p 322.80p 330.50p 4015925
30/08/2011 321.70p 331.90p 321.70p 325.30p 1930486
26/08/2011 316.00p 320.00p 306.30p 316.50p 2755327
25/08/2011 348.20p 351.90p 314.60p 316.00p 9833872
24/08/2011 343.30p 350.20p 336.40p 350.00p 2219942
23/08/2011 344.90p 346.00p 334.50p 339.30p 1600393
22/08/2011 339.30p 346.80p 338.40p 339.10p 1277508
19/08/2011 340.10p 345.40p 333.50p 339.80p 2637143
18/08/2011 359.90p 359.90p 341.40p 344.20p 2641539
17/08/2011 361.40p 365.20p 357.50p 361.10p 835355
16/08/2011 370.90p 372.20p 357.20p 364.40p 1880993
15/08/2011 362.30p 372.60p 362.30p 370.40p 977758
12/08/2011 353.50p 360.80p 340.40p 360.30p 1423811
11/08/2011 349.70p 352.40p 335.70p 350.60p 2187973
10/08/2011 332.80p 353.90p 332.80p 337.90p 3826547
09/08/2011 322.80p 346.60p 302.00p 339.30p 4741161
08/08/2011 341.50p 356.80p 327.30p 327.30p 2140709
05/08/2011 342.60p 360.80p 336.30p 348.20p 2532615
04/08/2011 391.30p 391.65p 354.40p 355.00p 2784549
03/08/2011 387.30p 394.50p 386.00p 386.80p 2007679
02/08/2011 412.30p 413.40p 393.40p 393.40p 1735736
01/08/2011 409.80p 420.80p 406.18p 413.00p 2690139
29/07/2011 401.50p 407.20p 398.80p 406.00p 2599247
28/07/2011 408.10p 409.80p 400.70p 405.90p 1672263
27/07/2011 415.10p 420.40p 409.77p 412.90p 2074158
26/07/2011 418.00p 421.80p 413.20p 418.50p 2543060
25/07/2011 408.20p 416.10p 408.20p 415.20p 1231890
22/07/2011 409.70p 421.70p 408.30p 413.60p 1876558
21/07/2011 404.00p 409.60p 394.10p 406.70p 2133402
20/07/2011 408.70p 412.20p 399.76p 403.00p 1277106
19/07/2011 408.00p 411.50p 404.20p 406.40p 913697
18/07/2011 405.00p 408.20p 400.50p 403.50p 1297816
15/07/2011 414.20p 414.20p 405.25p 408.30p 1316878
14/07/2011 417.80p 417.80p 408.00p 410.20p 1322973
13/07/2011 405.10p 418.70p 405.10p 418.40p 1791497
12/07/2011 425.00p 425.00p 402.60p 413.80p 3584456
11/07/2011 443.20p 443.40p 432.90p 434.80p 1493249
08/07/2011 455.60p 456.50p 440.40p 443.40p 1543431
07/07/2011 456.30p 456.90p 450.40p 455.40p 1792164
06/07/2011 454.40p 462.70p 449.80p 452.70p 1622387
05/07/2011 447.20p 454.10p 444.40p 454.10p 2500070
04/07/2011 450.00p 453.40p 447.52p 452.20p 939464
01/07/2011 449.20p 449.30p 441.90p 443.00p 1321093
30/06/2011 444.50p 446.90p 440.30p 446.60p 1604605
29/06/2011 431.50p 442.70p 431.40p 441.00p 2177565
28/06/2011 430.30p 440.90p 428.60p 428.60p 1640483
27/06/2011 440.00p 443.20p 427.70p 430.20p 3770479
24/06/2011 459.00p 459.40p 450.10p 451.60p 1258485
23/06/2011 467.00p 467.10p 449.90p 451.60p 1438791
22/06/2011 468.90p 481.00p 465.30p 469.70p 1136066
21/06/2011 469.40p 474.10p 467.60p 472.00p 1512617
20/06/2011 463.70p 468.50p 460.00p 464.70p 1008039
17/06/2011 464.20p 474.40p 458.50p 471.50p 1704782
16/06/2011 472.70p 475.80p 458.90p 465.10p 1300429
15/06/2011 478.80p 482.40p 473.00p 476.30p 1472003
14/06/2011 471.90p 481.20p 469.60p 479.80p 1736169
13/06/2011 478.00p 479.10p 466.10p 469.60p 926067
10/06/2011 484.00p 488.10p 476.10p 476.80p 1155972
09/06/2011 473.90p 483.00p 473.30p 482.90p 1218545
08/06/2011 478.00p 480.40p 468.20p 473.40p 1878097
07/06/2011 479.50p 483.90p 477.50p 480.20p 929350
06/06/2011 482.50p 489.30p 478.40p 482.40p 892375
03/06/2011 483.20p 487.60p 477.40p 485.00p 960291
02/06/2011 475.30p 491.70p 472.50p 484.40p 1979225
01/06/2011 474.80p 481.00p 471.90p 475.40p 1445500
31/05/2011 458.60p 478.40p 458.60p 476.70p 2041850
27/05/2011 470.70p 470.70p 461.90p 463.00p 1218845
26/05/2011 476.00p 477.80p 463.00p 464.10p 2364097
25/05/2011 464.40p 476.10p 463.07p 472.00p 1510208
24/05/2011 452.60p 470.70p 452.60p 467.40p 1622969
23/05/2011 480.00p 480.00p 451.20p 454.00p 917663
20/05/2011 465.50p 474.50p 460.75p 464.25p 1279928
19/05/2011 476.50p 476.50p 462.25p 466.50p 2406928
18/05/2011 459.75p 476.25p 459.75p 470.75p 3481188
17/05/2011 463.00p 469.25p 457.75p 458.50p 888808
16/05/2011 462.25p 467.00p 459.00p 465.25p 796652
13/05/2011 464.00p 473.00p 463.75p 466.50p 1327912
12/05/2011 466.25p 469.00p 458.00p 461.75p 1495368
11/05/2011 483.25p 483.25p 468.50p 469.75p 2614396
10/05/2011 465.00p 483.50p 464.25p 480.25p 2781320
09/05/2011 461.00p 471.00p 459.25p 463.00p 1156596
06/05/2011 455.50p 470.00p 444.75p 467.25p 1878084
05/05/2011 477.25p 477.25p 454.25p 455.50p 2468648
04/05/2011 483.50p 486.94p 471.75p 472.50p 2116496
03/05/2011 499.50p 504.75p 481.50p 487.50p 1684512
28/04/2011 494.50p 502.00p 492.50p 500.00p 1091132
27/04/2011 488.50p 498.00p 488.25p 494.50p 2589676
26/04/2011 497.50p 504.75p 496.25p 500.25p 617876
21/04/2011 497.50p 503.69p 496.25p 500.75p 938456
20/04/2011 489.00p 497.25p 489.00p 495.25p 2308928
19/04/2011 486.00p 495.00p 485.00p 486.00p 2078268
18/04/2011 501.50p 501.50p 484.50p 486.25p 984740
15/04/2011 504.50p 505.25p 499.00p 501.50p 1347376
14/04/2011 505.25p 505.25p 498.00p 502.50p 904872
13/04/2011 506.00p 506.97p 502.75p 504.00p 881708
12/04/2011 508.25p 509.50p 498.50p 504.25p 1667592
11/04/2011 515.50p 517.25p 512.00p 512.25p 920896
08/04/2011 512.50p 517.15p 511.50p 515.00p 804092
07/04/2011 518.25p 520.25p 511.50p 512.25p 938332
06/04/2011 518.00p 527.25p 515.50p 520.50p 1302012
05/04/2011 512.75p 518.00p 510.50p 518.00p 1219156
04/04/2011 498.75p 514.25p 498.75p 513.50p 1245512
01/04/2011 504.00p 504.00p 497.25p 501.50p 2246440
31/03/2011 502.00p 504.50p 498.50p 498.50p 1489924
30/03/2011 497.75p 504.75p 496.25p 500.50p 1658268
29/03/2011 502.25p 503.50p 488.75p 498.00p 1785124
28/03/2011 497.00p 504.00p 494.34p 501.75p 2019864
25/03/2011 499.75p 499.75p 492.75p 497.25p 1219592
24/03/2011 481.00p 497.50p 479.00p 497.00p 2537844
23/03/2011 494.25p 500.00p 473.00p 477.75p 3210068
22/03/2011 495.50p 501.75p 491.25p 497.50p 1527572
21/03/2011 489.75p 504.25p 489.75p 499.00p 1409092
18/03/2011 491.25p 501.75p 486.68p 486.75p 3490108
17/03/2011 477.25p 489.25p 474.73p 485.25p 1438592
16/03/2011 484.25p 485.50p 469.25p 471.75p 1938820
15/03/2011 476.00p 482.25p 451.50p 478.75p 3899080
14/03/2011 486.75p 494.25p 485.50p 486.50p 1462996
11/03/2011 487.00p 493.00p 487.00p 491.25p 1068988
10/03/2011 496.00p 505.25p 491.75p 491.75p 1448228
09/03/2011 521.75p 521.75p 501.88p 505.00p 1034668
08/03/2011 517.75p 521.50p 513.00p 519.00p 1339644
07/03/2011 519.00p 522.00p 517.25p 519.75p 719064
04/03/2011 510.50p 522.50p 510.50p 519.00p 1711000
03/03/2011 514.25p 520.25p 492.25p 514.75p 2318788
02/03/2011 511.25p 518.00p 508.75p 509.25p 2103816
01/03/2011 525.00p 530.25p 516.25p 516.75p 1007456
28/02/2011 518.25p 524.50p 514.00p 521.00p 1390776
25/02/2011 508.25p 523.50p 502.00p 518.25p 1622636
24/02/2011 489.00p 507.25p 487.25p 502.50p 1958560
23/02/2011 489.50p 493.00p 487.50p 491.25p 1482180
22/02/2011 490.50p 494.75p 488.25p 491.25p 1081952
21/02/2011 498.25p 509.50p 492.00p 493.75p 734500
18/02/2011 496.25p 498.75p 492.25p 496.50p 567516
17/02/2011 502.25p 502.25p 492.75p 497.00p 1233444
16/02/2011 499.00p 502.75p 492.25p 497.75p 1156304
15/02/2011 504.25p 505.00p 491.25p 495.00p 957460
14/02/2011 488.25p 503.25p 488.25p 492.63p 1371104
11/02/2011 486.50p 495.00p 484.00p 488.00p 1707708
10/02/2011 494.00p 497.50p 487.25p 489.00p 892304
09/02/2011 499.25p 501.00p 494.25p 495.50p 1317708
08/02/2011 512.50p 515.00p 490.25p 498.50p 6183904
07/02/2011 522.75p 535.50p 522.00p 535.00p 2299724
04/02/2011 512.50p 523.00p 509.75p 522.25p 3391852
03/02/2011 507.50p 512.25p 507.50p 512.00p 1118036
02/02/2011 506.25p 512.25p 506.25p 510.00p 1146412
01/02/2011 510.00p 512.25p 493.25p 507.75p 2059364
31/01/2011 502.25p 508.75p 500.50p 506.50p 891860
28/01/2011 499.25p 510.25p 497.50p 502.50p 1313256
27/01/2011 502.50p 509.75p 500.29p 503.75p 1473736
26/01/2011 503.25p 509.25p 499.75p 503.25p 1519152
25/01/2011 503.00p 504.00p 498.50p 502.00p 1066028
24/01/2011 504.50p 508.50p 501.25p 502.50p 931428
21/01/2011 498.25p 505.50p 498.25p 502.75p 1380740
20/01/2011 502.00p 503.25p 492.75p 497.00p 1543164
19/01/2011 509.25p 511.00p 499.75p 501.75p 1051152
18/01/2011 500.00p 503.25p 496.75p 503.25p 2253584
17/01/2011 499.75p 505.25p 497.04p 501.25p 1119912
14/01/2011 497.50p 504.04p 497.06p 500.00p 1425148
13/01/2011 506.00p 509.25p 492.50p 500.00p 7328940
12/01/2011 502.00p 506.00p 501.50p 505.50p 2636684
11/01/2011 499.00p 506.00p 493.75p 501.50p 1677880
10/01/2011 501.25p 504.25p 496.25p 498.25p 1011352
07/01/2011 502.25p 504.50p 497.71p 504.50p 637600
06/01/2011 504.00p 515.25p 501.00p 503.25p 973108
05/01/2011 502.25p 506.30p 498.25p 506.25p 1952640
04/01/2011 488.25p 514.25p 487.50p 504.50p 2275852
31/12/2010 491.75p 492.00p 483.75p 487.50p 166452
30/12/2010 490.25p 494.00p 488.75p 489.50p 326412
29/12/2010 484.50p 495.00p 484.50p 495.00p 405580
24/12/2010 488.75p 488.75p 482.25p 487.00p 21488
23/12/2010 492.00p 493.25p 483.75p 491.75p 436704
22/12/2010 494.25p 494.25p 489.75p 491.25p 562132
21/12/2010 492.25p 498.00p 491.00p 494.25p 522508
20/12/2010 489.00p 493.25p 487.00p 489.75p 737048
17/12/2010 489.75p 492.25p 485.50p 488.75p 1497836
16/12/2010 485.50p 490.50p 481.75p 486.50p 1035016
15/12/2010 488.50p 490.25p 482.50p 483.75p 1060468
14/12/2010 481.75p 491.00p 477.00p 488.50p 1269428

*Close Price adjusted for both dividends and splits