Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/03/2010 275.75p 283.00p 274.00p 282.50p 2223192
26/02/2010 270.25p 275.00p 269.50p 274.50p 1089876
25/02/2010 275.00p 277.75p 267.50p 268.75p 1232556
24/02/2010 271.75p 278.00p 269.25p 276.00p 1655508
23/02/2010 279.75p 281.25p 270.75p 272.50p 1759332
22/02/2010 276.75p 282.25p 275.75p 278.00p 1094156
19/02/2010 272.25p 278.25p 272.25p 276.25p 1620160
18/02/2010 266.25p 272.75p 262.75p 272.75p 2577944
17/02/2010 266.00p 270.50p 263.50p 266.75p 1570688
16/02/2010 263.25p 270.25p 259.75p 265.25p 2996756
15/02/2010 258.75p 263.75p 257.00p 261.75p 1863812
12/02/2010 259.75p 263.00p 253.00p 256.50p 1574784
11/02/2010 255.00p 260.25p 254.75p 257.50p 848136
10/02/2010 258.75p 262.25p 253.50p 254.25p 1709616
09/02/2010 255.00p 258.54p 253.00p 257.25p 1666088
08/02/2010 254.25p 258.50p 246.00p 256.00p 2421464
05/02/2010 259.00p 259.00p 250.75p 254.50p 2184140
04/02/2010 266.25p 269.25p 261.00p 261.75p 4005200
03/02/2010 275.00p 277.25p 267.00p 268.50p 1492068
02/02/2010 265.75p 272.75p 264.00p 272.50p 1686028
01/02/2010 260.75p 267.00p 257.75p 266.50p 1893612
29/01/2010 265.75p 266.75p 258.50p 260.00p 2975836
28/01/2010 270.00p 273.00p 263.25p 263.25p 2269700
27/01/2010 268.00p 270.75p 262.75p 266.25p 1954244
26/01/2010 271.75p 271.75p 266.00p 268.50p 1532860
25/01/2010 267.75p 275.50p 267.25p 272.75p 2449440
22/01/2010 270.50p 273.50p 262.50p 269.00p 2194408
21/01/2010 279.50p 282.00p 271.50p 272.50p 856020
20/01/2010 284.25p 286.93p 277.50p 278.75p 2494780
19/01/2010 287.75p 289.04p 281.75p 285.00p 1022064
18/01/2010 285.75p 291.50p 281.57p 288.25p 1693028
15/01/2010 292.00p 301.52p 282.56p 284.75p 2381092
14/01/2010 300.00p 300.00p 291.00p 292.75p 2073648
13/01/2010 300.00p 304.75p 295.50p 297.50p 2198980
12/01/2010 312.00p 313.06p 296.27p 302.50p 2661512
11/01/2010 315.00p 320.00p 312.25p 313.50p 1251360
08/01/2010 315.25p 317.25p 307.55p 311.00p 1793612
07/01/2010 305.75p 315.25p 303.75p 313.75p 3419180
06/01/2010 303.00p 309.00p 299.50p 304.75p 1831284
05/01/2010 291.00p 306.50p 291.00p 302.25p 5065704
04/01/2010 277.00p 291.75p 277.00p 289.75p 1287116
31/12/2009 277.75p 283.75p 276.25p 276.25p 214460
30/12/2009 279.50p 279.50p 271.50p 277.00p 339048
29/12/2009 277.25p 286.75p 275.50p 277.00p 945600
24/12/2009 273.50p 279.50p 271.25p 279.50p 160788
23/12/2009 273.00p 275.50p 266.25p 269.75p 1051336
22/12/2009 270.75p 275.25p 265.00p 272.50p 1129748
21/12/2009 267.75p 272.16p 267.75p 271.50p 853400
18/12/2009 269.50p 272.75p 267.00p 268.75p 1384972
17/12/2009 272.00p 273.50p 267.75p 268.25p 1328920
16/12/2009 270.50p 274.75p 270.50p 273.25p 1004016
15/12/2009 270.25p 273.25p 269.00p 270.50p 2575308
14/12/2009 270.75p 273.50p 267.25p 272.00p 1965004
11/12/2009 268.00p 279.00p 262.50p 267.50p 1745220
10/12/2009 260.25p 266.50p 256.37p 266.25p 1775804
09/12/2009 265.25p 266.00p 261.25p 262.00p 1436868
08/12/2009 266.75p 268.50p 260.25p 264.75p 1552408
07/12/2009 270.75p 271.85p 264.22p 267.25p 1001040
04/12/2009 274.00p 276.19p 268.71p 271.00p 1763312
03/12/2009 277.00p 285.25p 273.75p 275.00p 1571476
02/12/2009 270.25p 279.75p 270.25p 276.25p 2346320
01/12/2009 271.00p 275.50p 269.94p 271.75p 1554104
30/11/2009 276.75p 280.87p 269.25p 269.25p 1085016
27/11/2009 267.75p 278.25p 264.01p 278.00p 1188160
26/11/2009 276.50p 280.16p 270.25p 270.25p 1393816
25/11/2009 285.25p 285.25p 273.22p 277.00p 1915548
24/11/2009 281.50p 287.25p 275.53p 281.25p 2315764
23/11/2009 286.50p 287.50p 277.75p 283.75p 1838604
20/11/2009 286.25p 292.25p 284.25p 286.00p 1805728
19/11/2009 299.00p 300.00p 287.25p 287.25p 2393156
18/11/2009 296.75p 299.72p 291.75p 292.75p 1720692
17/11/2009 307.50p 307.50p 294.00p 295.50p 3563160
16/11/2009 295.00p 316.00p 292.75p 307.00p 3959840
13/11/2009 293.50p 295.35p 284.50p 291.00p 2816060
12/11/2009 293.50p 299.50p 288.75p 293.75p 1875536
11/11/2009 302.50p 302.50p 291.75p 293.00p 2041664
10/11/2009 305.50p 306.25p 300.00p 303.25p 1109096
09/11/2009 296.75p 309.75p 296.50p 305.00p 668016
06/11/2009 295.00p 301.50p 292.50p 297.50p 1038748
05/11/2009 297.25p 299.25p 290.00p 296.75p 954932
04/11/2009 286.00p 299.50p 285.00p 298.25p 1247828
03/11/2009 291.25p 291.75p 282.75p 285.50p 1332568
02/11/2009 296.00p 299.25p 290.00p 293.25p 1241860
30/10/2009 306.75p 312.00p 291.50p 294.75p 1651880
29/10/2009 301.25p 308.50p 298.25p 306.50p 2009084
28/10/2009 319.75p 320.00p 302.25p 303.75p 1881212
27/10/2009 316.75p 323.50p 313.75p 319.50p 1531372
26/10/2009 325.50p 326.75p 313.75p 317.00p 1424544
23/10/2009 321.00p 326.50p 321.00p 322.00p 702380
22/10/2009 320.25p 323.50p 316.75p 319.25p 2638704
21/10/2009 333.00p 338.50p 319.75p 323.75p 1713052
20/10/2009 341.25p 344.75p 329.50p 331.00p 2207692
19/10/2009 337.00p 340.50p 335.50p 340.50p 2527860
16/10/2009 329.50p 338.50p 328.75p 336.50p 2451404
15/10/2009 334.75p 334.75p 323.25p 326.25p 1080064
14/10/2009 326.25p 331.50p 320.00p 328.25p 1694288
13/10/2009 322.75p 326.00p 321.00p 321.50p 2442192
12/10/2009 323.75p 328.75p 322.75p 325.00p 1761188
09/10/2009 315.25p 321.50p 313.50p 320.50p 1224752
08/10/2009 309.50p 319.25p 309.25p 315.25p 1871456
07/10/2009 311.00p 316.00p 302.00p 305.25p 1338016
06/10/2009 304.75p 309.75p 302.25p 309.75p 2041936
05/10/2009 297.75p 302.25p 292.75p 302.25p 1286152
02/10/2009 296.25p 299.75p 292.00p 296.25p 2533760
01/10/2009 301.00p 306.25p 296.75p 298.75p 3457196
30/09/2009 291.50p 305.00p 291.50p 302.50p 3325240
29/09/2009 294.50p 297.50p 288.75p 292.50p 1587720
28/09/2009 291.25p 296.50p 286.00p 292.75p 982176
25/09/2009 288.75p 298.50p 288.00p 292.75p 1456748
24/09/2009 299.00p 299.25p 286.50p 288.50p 2118932
23/09/2009 302.50p 305.75p 295.25p 297.25p 2609596
22/09/2009 306.00p 306.75p 300.25p 302.00p 1556784
21/09/2009 305.25p 307.50p 299.50p 303.25p 1633520

*Close Price adjusted for both dividends and splits