Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/01/2018 88.70p 88.95p 80.60p 81.65p 18770700
29/01/2018 94.70p 94.70p 88.55p 88.80p 7032992
26/01/2018 94.50p 95.59p 93.50p 93.65p 2666702
25/01/2018 93.70p 95.82p 93.70p 95.30p 6721992
24/01/2018 95.25p 96.45p 92.85p 93.50p 6870769
23/01/2018 95.40p 97.60p 93.00p 93.30p 9953984
22/01/2018 90.10p 95.85p 89.80p 95.00p 11753111
19/01/2018 89.85p 94.01p 88.75p 90.75p 13201311
18/01/2018 94.00p 94.10p 87.75p 90.90p 18781050
17/01/2018 97.35p 98.90p 94.40p 94.75p 10256077
16/01/2018 100.20p 102.90p 98.45p 99.75p 11353108
15/01/2018 104.00p 104.00p 97.00p 103.00p 16673047
12/01/2018 98.50p 99.00p 94.50p 95.60p 21771056
11/01/2018 91.50p 104.56p 88.39p 100.20p 29128524
10/01/2018 92.00p 99.05p 92.00p 98.50p 25139516
09/01/2018 90.00p 91.85p 89.55p 91.00p 6796367
08/01/2018 86.80p 90.30p 85.43p 89.00p 14331589
05/01/2018 84.70p 86.00p 83.55p 85.60p 10707715
04/01/2018 81.00p 86.36p 80.51p 84.00p 17125780
03/01/2018 77.00p 80.55p 76.60p 79.30p 7049511
02/01/2018 78.50p 78.50p 76.35p 76.40p 8144787
29/12/2017 78.25p 79.50p 76.25p 76.25p 4690958
28/12/2017 79.75p 80.00p 76.75p 76.75p 4990961
27/12/2017 78.25p 81.75p 77.25p 78.75p 6277016
22/12/2017 76.50p 77.50p 75.75p 76.25p 2483852
21/12/2017 75.25p 76.75p 74.50p 76.00p 4275633
20/12/2017 73.75p 77.00p 73.30p 74.50p 6278247
19/12/2017 73.00p 73.75p 72.00p 73.75p 3182576
18/12/2017 72.00p 72.75p 70.75p 72.50p 2965751
15/12/2017 71.50p 71.76p 70.00p 70.75p 2860115
14/12/2017 71.75p 71.75p 69.50p 69.50p 2744907
13/12/2017 71.00p 72.25p 70.25p 70.50p 1911216
12/12/2017 72.50p 72.50p 71.00p 71.00p 2627472
11/12/2017 70.75p 72.75p 70.75p 72.00p 2061042
08/12/2017 71.75p 72.00p 68.99p 70.50p 2548017
07/12/2017 72.25p 72.25p 69.00p 70.75p 2512375
06/12/2017 74.00p 75.75p 70.50p 70.50p 2085054
05/12/2017 73.00p 74.26p 72.65p 73.50p 2227281
04/12/2017 74.25p 75.82p 72.38p 73.00p 4213665
01/12/2017 70.75p 73.00p 68.37p 73.00p 5326686
30/11/2017 71.00p 71.00p 68.25p 69.25p 3721928
29/11/2017 68.25p 69.25p 67.80p 69.00p 3251157
28/11/2017 68.50p 69.25p 67.62p 68.25p 1571982
27/11/2017 70.25p 72.30p 68.00p 68.00p 2640142
24/11/2017 72.00p 72.05p 69.50p 70.00p 1463842
23/11/2017 70.25p 70.50p 69.08p 70.00p 1731104
22/11/2017 73.00p 73.00p 69.75p 70.25p 2700668
21/11/2017 72.00p 72.75p 69.25p 70.00p 4149812
20/11/2017 67.00p 73.00p 71.00p 72.75p 4129877
17/11/2017 70.00p 70.76p 68.00p 68.00p 4109037
16/11/2017 69.50p 70.75p 66.50p 70.00p 6838510
15/11/2017 73.00p 73.32p 66.25p 70.25p 7337183
14/11/2017 76.00p 76.00p 71.75p 72.25p 5629565
13/11/2017 76.00p 77.50p 75.50p 76.25p 4814342
10/11/2017 75.75p 77.50p 74.82p 77.50p 4606018
09/11/2017 74.25p 75.75p 73.24p 75.75p 5088045
08/11/2017 75.00p 75.89p 73.25p 74.25p 3563968
07/11/2017 75.00p 78.00p 74.00p 74.00p 7233905
06/11/2017 73.00p 76.04p 73.00p 75.00p 6639833
03/11/2017 72.50p 73.50p 71.50p 72.50p 4468106
02/11/2017 71.50p 73.50p 70.50p 72.50p 4532064
01/11/2017 69.00p 73.08p 68.50p 71.50p 13803937
31/10/2017 69.50p 69.94p 67.75p 68.00p 7399739
30/10/2017 65.00p 69.00p 64.63p 69.00p 7810178
27/10/2017 62.50p 65.00p 62.50p 65.00p 2777433
26/10/2017 63.00p 64.00p 62.00p 62.50p 3924549
25/10/2017 63.50p 64.50p 63.00p 63.50p 1949167
24/10/2017 65.00p 65.00p 63.52p 64.50p 1760960
23/10/2017 65.00p 65.16p 63.25p 64.50p 2158617
20/10/2017 63.25p 64.55p 62.26p 63.00p 3057346
19/10/2017 64.00p 65.24p 63.00p 63.25p 1986816
18/10/2017 63.25p 65.25p 63.25p 64.00p 5475867
17/10/2017 65.00p 65.34p 63.25p 63.25p 1947254
16/10/2017 67.50p 67.50p 63.91p 64.00p 2941628
13/10/2017 64.75p 65.50p 64.00p 64.75p 2310680
12/10/2017 64.50p 65.50p 63.50p 64.00p 759470
11/10/2017 64.50p 65.00p 63.75p 64.00p 1197974
10/10/2017 65.75p 65.75p 64.00p 65.25p 560410
09/10/2017 65.75p 65.75p 64.00p 64.00p 646888
06/10/2017 66.75p 67.25p 64.25p 64.50p 1104263
05/10/2017 65.00p 67.00p 64.75p 67.00p 1394707
04/10/2017 66.75p 66.75p 63.25p 66.00p 1880269
03/10/2017 66.75p 67.00p 65.50p 66.75p 805783
02/10/2017 68.75p 69.00p 65.25p 65.25p 1916095
29/09/2017 68.00p 69.25p 67.00p 67.00p 2848769
28/09/2017 67.00p 69.00p 66.50p 68.00p 3225013
27/09/2017 64.50p 68.50p 64.50p 68.50p 2494344
26/09/2017 65.75p 68.00p 65.00p 66.00p 2767690
25/09/2017 62.00p 65.25p 61.50p 65.25p 2347788
22/09/2017 62.00p 62.00p 60.75p 62.00p 1109841
21/09/2017 62.00p 62.75p 61.50p 62.00p 805138
20/09/2017 64.00p 64.00p 61.75p 62.25p 806046
19/09/2017 62.75p 63.25p 61.25p 63.00p 1501210
18/09/2017 63.00p 64.00p 62.25p 63.00p 878171
15/09/2017 63.75p 63.75p 61.25p 62.75p 2931257
14/09/2017 61.50p 63.50p 60.25p 63.50p 2995600
13/09/2017 60.00p 61.75p 58.50p 60.25p 2791831
12/09/2017 60.25p 60.75p 58.50p 58.50p 728688
11/09/2017 59.75p 61.00p 57.50p 57.75p 985938
08/09/2017 62.00p 62.75p 59.75p 60.50p 993354
07/09/2017 62.00p 62.75p 60.00p 62.00p 3836422
06/09/2017 58.50p 61.50p 57.25p 61.50p 1817788
05/09/2017 55.75p 58.75p 55.25p 58.75p 2005088
04/09/2017 53.50p 56.50p 53.50p 55.75p 1182042
01/09/2017 53.00p 56.00p 53.00p 55.25p 902010
31/08/2017 56.00p 56.00p 53.50p 55.50p 1344463
30/08/2017 53.25p 55.00p 53.25p 54.25p 932541
29/08/2017 57.00p 57.00p 53.25p 53.25p 2098297
25/08/2017 58.00p 58.00p 55.50p 56.00p 662864
24/08/2017 56.00p 58.75p 55.50p 56.00p 2415172
23/08/2017 57.75p 57.75p 54.50p 56.75p 942640
22/08/2017 54.75p 59.25p 53.25p 55.50p 1917157
21/08/2017 54.00p 55.25p 53.25p 54.75p 999315
18/08/2017 55.00p 55.00p 52.25p 53.00p 1285067
17/08/2017 55.50p 55.50p 53.00p 53.50p 486797
16/08/2017 52.00p 55.00p 52.00p 55.00p 1646778
15/08/2017 55.00p 55.00p 52.50p 52.50p 1771767
14/08/2017 55.75p 55.75p 54.00p 54.50p 634945
11/08/2017 54.75p 55.00p 53.25p 54.50p 781447
10/08/2017 56.00p 56.50p 54.50p 54.75p 2863417
09/08/2017 56.75p 56.75p 54.50p 56.00p 1435231
08/08/2017 54.50p 55.50p 53.25p 54.75p 2286444
07/08/2017 55.00p 55.50p 53.50p 53.50p 1497999
04/08/2017 56.75p 56.75p 54.75p 54.75p 4013600
03/08/2017 57.00p 57.50p 55.75p 57.50p 1692918
02/08/2017 57.00p 57.75p 55.25p 56.50p 2076595
01/08/2017 62.00p 62.00p 57.00p 57.00p 2459154
31/07/2017 62.00p 62.00p 60.25p 60.50p 1022701
28/07/2017 61.00p 62.25p 59.25p 60.50p 2233918
27/07/2017 62.25p 63.25p 60.50p 61.75p 3346945
26/07/2017 59.00p 62.50p 58.75p 62.50p 2528739
25/07/2017 57.00p 59.00p 57.00p 59.00p 1629500
24/07/2017 58.75p 58.75p 55.75p 57.00p 2112361
21/07/2017 57.50p 58.00p 56.25p 57.75p 2534714
20/07/2017 61.00p 61.25p 57.75p 58.00p 1665394
19/07/2017 62.00p 62.25p 59.50p 60.50p 4007158
18/07/2017 64.00p 64.00p 61.25p 62.50p 1539462
17/07/2017 61.25p 63.25p 61.25p 62.50p 2244733
14/07/2017 62.75p 62.75p 60.75p 61.00p 4479073
13/07/2017 63.00p 64.75p 60.00p 62.25p 6455066
12/07/2017 63.50p 64.25p 57.00p 62.50p 17103008
11/07/2017 47.50p 48.25p 46.25p 46.25p 1173646
10/07/2017 47.75p 48.50p 45.50p 47.50p 2121145
07/07/2017 49.25p 49.75p 47.25p 47.25p 1668250
06/07/2017 48.50p 51.50p 48.50p 50.50p 1339039
05/07/2017 53.75p 53.75p 48.75p 50.25p 1941951
04/07/2017 52.75p 53.75p 51.50p 53.25p 1302547
03/07/2017 53.00p 53.75p 51.00p 51.00p 2847487
30/06/2017 50.75p 50.75p 48.50p 50.00p 1863340
29/06/2017 48.50p 51.00p 48.50p 51.00p 5796390
28/06/2017 47.50p 49.00p 46.25p 47.75p 1366112
27/06/2017 44.25p 48.00p 44.00p 48.00p 1419570
26/06/2017 46.00p 46.75p 44.25p 44.25p 1736938
23/06/2017 46.50p 47.00p 44.50p 45.00p 2790401
22/06/2017 45.25p 46.25p 42.75p 46.00p 3354261
21/06/2017 47.00p 49.00p 45.25p 45.75p 2539274
20/06/2017 48.25p 50.00p 47.00p 47.00p 1330373
19/06/2017 49.75p 50.50p 49.25p 49.50p 1935371
16/06/2017 49.75p 51.00p 48.12p 50.00p 5869945
15/06/2017 52.00p 53.00p 49.25p 49.75p 6434455
14/06/2017 53.00p 53.68p 51.99p 52.50p 3954088
13/06/2017 52.25p 52.75p 51.58p 52.75p 2493978
12/06/2017 49.75p 53.21p 48.48p 52.25p 9314523
09/06/2017 50.75p 52.25p 47.50p 48.75p 12283306
08/06/2017 52.50p 53.10p 50.60p 52.00p 6737891
07/06/2017 54.00p 54.50p 52.18p 53.00p 5909399
06/06/2017 54.75p 56.00p 52.94p 53.50p 7603994
05/06/2017 56.00p 57.46p 54.50p 54.50p 3065614
02/06/2017 57.25p 57.75p 55.00p 55.00p 7995896
01/06/2017 57.50p 59.38p 57.00p 58.00p 3486134
31/05/2017 60.00p 60.50p 57.68p 57.75p 6374207
30/05/2017 60.75p 61.39p 59.50p 60.50p 3926440
26/05/2017 61.00p 61.25p 59.75p 59.75p 6274237
25/05/2017 64.50p 64.63p 61.75p 62.75p 4465269
24/05/2017 61.75p 64.50p 61.05p 64.50p 5660157
23/05/2017 62.25p 62.77p 61.17p 61.75p 2513513
22/05/2017 63.75p 64.00p 62.12p 62.50p 6864310
19/05/2017 59.50p 61.75p 59.50p 61.75p 4635591
18/05/2017 58.00p 60.75p 58.00p 60.25p 5028988
17/05/2017 58.75p 60.25p 58.25p 60.00p 5218719
16/05/2017 60.00p 62.25p 60.00p 60.50p 5885921
15/05/2017 60.50p 62.25p 60.00p 60.25p 6107508
12/05/2017 61.50p 61.85p 58.07p 59.00p 3505978
11/05/2017 61.00p 62.56p 60.67p 61.50p 5912454
10/05/2017 57.50p 60.75p 57.50p 60.25p 3083499
09/05/2017 60.25p 60.25p 58.50p 58.50p 2304824
08/05/2017 59.00p 60.50p 58.50p 58.50p 4594156
05/05/2017 56.00p 58.25p 53.65p 57.75p 8321668
04/05/2017 60.25p 61.25p 56.25p 56.25p 8559428
03/05/2017 60.50p 62.00p 60.00p 60.00p 4073446
02/05/2017 60.75p 62.25p 60.25p 60.50p 3603059
28/04/2017 61.25p 62.50p 60.50p 62.25p 4580116
27/04/2017 60.25p 62.88p 60.00p 60.50p 4737732
26/04/2017 62.00p 63.50p 60.50p 61.50p 5358334
25/04/2017 62.25p 64.99p 62.00p 63.00p 7399271
24/04/2017 62.25p 62.25p 60.25p 62.25p 4837152
21/04/2017 61.75p 62.25p 60.43p 61.00p 3775762
20/04/2017 63.00p 63.75p 61.50p 61.50p 4407221
19/04/2017 64.00p 66.75p 62.75p 64.25p 4861954
18/04/2017 65.50p 65.50p 62.71p 64.00p 6375859

*Close Price adjusted for both dividends and splits