Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/12/2010 478.75p 480.25p 477.25p 479.75p 1483132
10/12/2010 482.50p 482.50p 475.00p 477.00p 1465192
09/12/2010 479.25p 483.00p 473.50p 479.75p 1982768
08/12/2010 481.25p 484.25p 472.75p 478.00p 748116
07/12/2010 482.00p 486.50p 479.96p 484.50p 1191996
06/12/2010 475.25p 485.00p 470.00p 478.75p 947672
03/12/2010 470.00p 471.50p 467.75p 470.50p 1402228
02/12/2010 476.25p 476.25p 457.75p 467.25p 1835228
01/12/2010 462.50p 471.50p 459.25p 470.00p 962500
30/11/2010 461.25p 462.00p 455.25p 459.00p 1001144
29/11/2010 472.00p 475.26p 459.75p 459.75p 635680
26/11/2010 468.50p 472.00p 463.25p 471.25p 778160
25/11/2010 466.25p 472.75p 466.25p 470.25p 817596
24/11/2010 461.25p 469.50p 460.75p 466.50p 1269496
23/11/2010 468.00p 469.50p 458.75p 460.00p 1233780
22/11/2010 476.00p 476.75p 470.00p 470.25p 1079096
19/11/2010 472.25p 474.50p 467.25p 472.50p 1744148
18/11/2010 467.75p 477.25p 467.50p 471.25p 1135916
17/11/2010 455.00p 468.50p 454.75p 466.25p 1493620
16/11/2010 467.25p 467.25p 456.25p 457.75p 1975472
15/11/2010 463.25p 508.00p 455.00p 465.00p 6110200
12/11/2010 446.25p 451.00p 443.00p 449.50p 1132116
11/11/2010 442.75p 454.50p 440.99p 452.50p 1541300
10/11/2010 440.50p 444.70p 440.00p 442.50p 840404
09/11/2010 435.25p 444.00p 435.25p 441.75p 1293988
08/11/2010 439.50p 441.00p 436.50p 437.75p 618780
05/11/2010 441.00p 445.00p 436.00p 441.25p 1318008
04/11/2010 429.75p 442.50p 429.50p 441.00p 1670048
03/11/2010 422.25p 427.08p 420.75p 426.50p 1299204
02/11/2010 411.25p 421.38p 411.25p 421.25p 1514280
01/11/2010 423.75p 424.25p 412.00p 412.50p 1013452
29/10/2010 416.00p 423.25p 409.50p 420.25p 1851840
28/10/2010 415.00p 423.00p 413.54p 416.00p 2433080
27/10/2010 400.75p 411.25p 400.75p 408.25p 1929156
26/10/2010 405.75p 410.25p 402.75p 408.50p 1781348
25/10/2010 408.75p 410.25p 406.50p 408.00p 814600
22/10/2010 409.00p 412.50p 405.50p 407.75p 1621512
21/10/2010 401.75p 416.00p 400.75p 411.25p 2077192
20/10/2010 402.50p 402.50p 391.25p 400.50p 1485444
19/10/2010 410.00p 411.75p 399.50p 402.25p 936096
18/10/2010 403.75p 410.75p 401.25p 408.75p 738848
15/10/2010 416.25p 416.30p 403.04p 406.25p 1481392
14/10/2010 419.50p 420.75p 410.25p 413.50p 2406456
13/10/2010 418.25p 424.25p 414.25p 418.00p 1624396
12/10/2010 422.75p 426.50p 411.50p 416.00p 1769376
11/10/2010 423.25p 429.25p 417.75p 426.50p 684848
08/10/2010 418.50p 422.00p 415.75p 422.00p 880108
07/10/2010 420.00p 422.00p 416.00p 418.50p 845864
06/10/2010 420.75p 422.00p 415.50p 418.75p 1383304
05/10/2010 422.50p 422.50p 413.00p 418.75p 1646468
04/10/2010 424.25p 425.50p 418.50p 422.25p 973568
01/10/2010 416.25p 425.00p 415.50p 422.75p 1255652
30/09/2010 410.50p 421.25p 407.50p 413.50p 1285656
29/09/2010 417.25p 418.50p 411.25p 415.25p 755684
28/09/2010 411.50p 418.50p 408.25p 414.50p 1418320
27/09/2010 413.50p 418.75p 411.25p 414.50p 1212716
24/09/2010 414.25p 416.00p 410.00p 414.75p 846708
23/09/2010 413.25p 417.90p 405.25p 413.50p 859672
22/09/2010 420.50p 420.50p 411.00p 412.25p 1248872
21/09/2010 414.75p 425.75p 414.75p 417.50p 1197612
20/09/2010 416.00p 421.00p 415.25p 420.75p 697800
17/09/2010 416.00p 422.50p 414.25p 417.00p 1894912
16/09/2010 415.50p 423.75p 414.25p 418.00p 856232
15/09/2010 414.75p 418.00p 407.75p 417.00p 1431512
14/09/2010 414.00p 416.75p 411.75p 414.75p 1138184
13/09/2010 410.25p 420.25p 407.00p 416.25p 1245168
10/09/2010 403.25p 410.75p 398.54p 407.25p 1133096
09/09/2010 396.50p 406.75p 390.50p 404.75p 1342412
08/09/2010 393.25p 398.25p 391.00p 396.25p 825576
07/09/2010 393.25p 397.02p 387.50p 393.25p 1449944
06/09/2010 408.50p 408.50p 393.25p 394.75p 2921912
03/09/2010 390.75p 404.25p 390.25p 404.00p 1531380
02/09/2010 389.00p 393.25p 386.75p 390.50p 1048116
01/09/2010 381.75p 391.50p 375.75p 391.00p 4535976
31/08/2010 378.50p 381.25p 374.00p 379.00p 1780204
27/08/2010 362.50p 382.50p 362.50p 381.25p 3065120
26/08/2010 362.00p 374.50p 361.25p 370.50p 2420400
25/08/2010 380.75p 383.00p 366.50p 370.00p 1940852
24/08/2010 384.00p 387.00p 379.00p 383.50p 2341192
23/08/2010 383.00p 389.25p 380.75p 388.50p 2740692
20/08/2010 374.25p 385.50p 374.25p 384.50p 3062112
19/08/2010 380.50p 381.75p 373.25p 375.25p 1508592
18/08/2010 367.75p 379.75p 362.75p 377.50p 4073088
17/08/2010 382.75p 389.75p 368.75p 371.25p 3582304
16/08/2010 380.00p 384.00p 376.75p 382.75p 630332
13/08/2010 374.75p 381.75p 373.50p 380.50p 889156
12/08/2010 371.50p 378.75p 370.25p 373.50p 844116
11/08/2010 381.75p 382.75p 373.50p 374.25p 1011468
10/08/2010 385.50p 394.00p 382.25p 386.25p 940920
09/08/2010 392.75p 398.75p 386.25p 389.25p 1266428
06/08/2010 386.25p 394.25p 384.50p 393.00p 3599944
05/08/2010 385.25p 387.25p 384.25p 386.50p 1853820
04/08/2010 387.25p 387.75p 382.25p 385.00p 1001180
03/08/2010 384.25p 388.50p 381.75p 387.00p 1718732
02/08/2010 365.25p 383.25p 365.25p 380.50p 2023316
30/07/2010 373.75p 373.75p 364.50p 364.50p 2000244
29/07/2010 375.25p 378.75p 372.75p 374.00p 1152996
28/07/2010 382.25p 384.50p 373.25p 376.25p 1371488
27/07/2010 392.50p 392.50p 382.25p 383.25p 1550180
26/07/2010 395.75p 402.50p 382.50p 390.25p 2151092
23/07/2010 376.25p 392.75p 372.75p 391.25p 4598984
22/07/2010 366.00p 377.00p 362.75p 376.25p 1673804
21/07/2010 362.00p 369.75p 362.00p 366.50p 2435472
20/07/2010 366.25p 366.75p 356.00p 357.50p 2847384
19/07/2010 363.25p 373.00p 358.75p 365.50p 2773456
16/07/2010 363.00p 375.50p 359.25p 362.50p 3589336
15/07/2010 365.00p 367.00p 359.00p 361.50p 2766940
14/07/2010 363.50p 369.25p 357.50p 365.50p 2922600
13/07/2010 356.50p 362.25p 355.25p 362.25p 2926660
12/07/2010 351.50p 358.75p 350.50p 356.25p 921216
09/07/2010 358.25p 358.25p 348.54p 352.50p 2431800
08/07/2010 355.25p 359.25p 351.75p 353.75p 1559112
07/07/2010 337.00p 353.50p 334.75p 350.75p 2130748
06/07/2010 338.00p 344.11p 336.50p 338.75p 2252492
05/07/2010 335.00p 340.00p 329.75p 337.50p 1580936
02/07/2010 312.50p 332.75p 312.50p 330.75p 2802068
01/07/2010 305.50p 311.75p 302.75p 306.50p 3107744
30/06/2010 304.75p 313.00p 303.50p 310.75p 2794444
29/06/2010 309.50p 313.00p 304.50p 304.50p 1932900
28/06/2010 307.75p 321.73p 305.00p 316.50p 3307024
25/06/2010 294.00p 296.75p 289.50p 295.50p 792704
24/06/2010 302.50p 303.50p 290.25p 292.75p 1093552
23/06/2010 304.00p 308.75p 297.75p 304.25p 1602764
22/06/2010 308.75p 308.75p 296.50p 303.25p 1281864
21/06/2010 307.00p 310.26p 305.24p 309.25p 939252
18/06/2010 302.75p 307.25p 300.50p 304.50p 1950800
17/06/2010 306.50p 308.00p 301.00p 303.50p 1239236
16/06/2010 305.50p 311.50p 305.50p 307.50p 2371076
15/06/2010 299.00p 305.50p 298.50p 304.75p 1494456
14/06/2010 297.75p 304.00p 295.88p 303.25p 1156792
11/06/2010 292.00p 297.84p 287.75p 297.25p 1698084
10/06/2010 283.75p 290.00p 283.75p 290.00p 1279156
09/06/2010 286.50p 288.25p 282.75p 288.25p 1272760
08/06/2010 288.75p 289.50p 280.00p 283.25p 1207284
07/06/2010 285.75p 293.50p 282.75p 287.00p 971304
04/06/2010 298.75p 307.00p 289.00p 291.00p 2013736
03/06/2010 286.50p 299.75p 282.25p 299.50p 4310012
02/06/2010 284.50p 287.00p 280.00p 282.50p 1459688
01/06/2010 291.50p 291.50p 280.75p 288.00p 1430160
28/05/2010 296.00p 300.25p 291.00p 291.50p 1623584
27/05/2010 283.00p 293.25p 283.00p 293.25p 2218876
26/05/2010 275.00p 286.00p 273.50p 281.50p 1789876
25/05/2010 272.00p 275.00p 266.50p 271.25p 1652960
24/05/2010 284.25p 286.25p 272.25p 279.25p 2493760
21/05/2010 289.25p 289.75p 276.50p 282.50p 2636448
20/05/2010 303.50p 306.38p 288.75p 290.00p 4824816
19/05/2010 301.75p 307.00p 301.50p 303.00p 2816460
18/05/2010 306.00p 309.50p 303.50p 307.75p 1460196
17/05/2010 301.25p 304.50p 296.25p 301.75p 1977360
14/05/2010 309.75p 314.00p 301.25p 301.25p 2829904
13/05/2010 304.50p 315.50p 299.24p 309.00p 2013532
12/05/2010 287.00p 298.25p 287.00p 294.75p 1671864
11/05/2010 294.75p 294.75p 286.75p 290.50p 2269088
10/05/2010 300.00p 300.00p 288.00p 292.00p 2565796
07/05/2010 284.25p 290.00p 273.50p 277.75p 1426008
06/05/2010 297.50p 307.42p 287.75p 289.00p 2956156
05/05/2010 310.25p 310.75p 297.00p 299.75p 2085344
04/05/2010 311.25p 321.00p 306.75p 308.75p 1419960
30/04/2010 315.00p 321.50p 313.75p 318.00p 1661324
29/04/2010 308.00p 315.25p 307.25p 313.50p 1399584
28/04/2010 314.00p 314.25p 305.00p 308.25p 1951740
27/04/2010 326.75p 329.00p 311.75p 311.75p 1903824
26/04/2010 329.25p 337.75p 323.50p 325.25p 2082340
23/04/2010 315.25p 325.00p 313.25p 325.00p 1632744
22/04/2010 320.00p 324.00p 313.00p 313.25p 958460
21/04/2010 327.75p 327.75p 319.75p 319.75p 754264
20/04/2010 325.00p 329.50p 320.75p 328.25p 1067252
19/04/2010 325.25p 325.75p 324.50p 324.50p 919380
16/04/2010 330.50p 339.25p 326.75p 327.50p 2870788
15/04/2010 329.50p 333.75p 328.25p 333.00p 1072052
14/04/2010 323.75p 330.50p 323.00p 328.75p 1820484
13/04/2010 323.50p 329.00p 321.25p 323.50p 877660
12/04/2010 334.00p 336.75p 328.00p 331.75p 881040
09/04/2010 328.00p 335.50p 327.50p 333.00p 1513636
08/04/2010 324.50p 324.50p 318.00p 321.25p 1269228
07/04/2010 325.00p 327.25p 321.25p 325.50p 2060640
06/04/2010 317.25p 330.00p 316.75p 325.25p 1620252
01/04/2010 309.00p 317.75p 308.75p 317.00p 1248240
31/03/2010 306.75p 311.75p 304.00p 308.75p 1101056
30/03/2010 312.50p 312.50p 307.50p 308.00p 1219820
29/03/2010 309.50p 311.75p 307.25p 310.50p 1883936
26/03/2010 303.25p 316.50p 303.25p 309.50p 2570572
25/03/2010 297.75p 306.75p 297.75p 302.75p 2593864
24/03/2010 293.00p 297.25p 291.50p 295.75p 2915120
23/03/2010 291.75p 297.75p 291.00p 293.75p 1052928
22/03/2010 298.00p 299.95p 290.00p 292.25p 1483160
19/03/2010 292.25p 300.00p 290.75p 298.25p 3363576
18/03/2010 290.25p 293.50p 287.75p 290.75p 1551444
17/03/2010 288.50p 294.72p 285.50p 292.50p 751364
16/03/2010 287.75p 288.50p 283.50p 286.50p 1552756
15/03/2010 288.25p 288.75p 285.82p 286.50p 580028
12/03/2010 290.50p 291.00p 286.50p 287.50p 1552964
11/03/2010 284.00p 292.00p 284.00p 290.50p 1746260
10/03/2010 282.25p 285.25p 279.00p 284.50p 715704
09/03/2010 280.75p 284.25p 278.75p 283.25p 697868
08/03/2010 281.00p 282.00p 278.50p 280.75p 722928
05/03/2010 281.25p 281.25p 273.45p 279.50p 4016788
04/03/2010 281.50p 286.00p 279.00p 282.75p 1101600
03/03/2010 285.00p 285.00p 278.25p 282.50p 1982928
02/03/2010 279.25p 285.25p 278.50p 285.25p 1568272

*Close Price adjusted for both dividends and splits