Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/04/2017 66.00p 66.20p 64.10p 64.75p 4431639
12/04/2017 68.00p 68.00p 66.25p 66.25p 4324815
11/04/2017 67.50p 68.12p 65.50p 66.50p 5403424
10/04/2017 67.50p 68.20p 65.90p 67.50p 4158505
07/04/2017 65.75p 68.00p 64.56p 67.00p 8110487
06/04/2017 64.00p 65.25p 63.00p 65.00p 3818911
05/04/2017 61.75p 65.20p 61.75p 63.25p 8529520
04/04/2017 62.25p 62.53p 60.25p 60.75p 3898534
03/04/2017 63.25p 64.68p 60.00p 60.50p 5225638
31/03/2017 61.25p 63.00p 60.89p 63.00p 3221583
30/03/2017 62.00p 63.25p 60.32p 62.75p 4102486
29/03/2017 62.75p 63.00p 60.82p 61.50p 3859379
28/03/2017 61.75p 62.53p 60.00p 61.75p 4537925
27/03/2017 62.50p 63.25p 60.00p 60.25p 6257752
24/03/2017 64.75p 65.88p 62.88p 63.00p 5491190
23/03/2017 66.00p 67.22p 62.86p 65.50p 7383690
22/03/2017 63.50p 66.25p 63.50p 65.75p 6830065
21/03/2017 64.75p 67.25p 64.46p 66.50p 8408343
20/03/2017 65.00p 65.00p 62.92p 63.75p 5187129
17/03/2017 64.75p 66.51p 64.00p 64.50p 8092901
16/03/2017 64.50p 68.50p 63.75p 66.25p 18449640
15/03/2017 59.00p 63.84p 57.50p 63.50p 19604470
14/03/2017 59.75p 59.75p 52.50p 54.75p 14912568
13/03/2017 59.00p 60.33p 58.07p 58.75p 4566432
10/03/2017 60.00p 61.00p 59.08p 59.75p 6848713
09/03/2017 61.00p 62.75p 58.20p 59.50p 14555224
08/03/2017 60.25p 62.75p 59.75p 62.00p 13021208
07/03/2017 61.00p 62.00p 60.00p 60.00p 7138809
06/03/2017 62.75p 62.75p 60.50p 60.75p 9778299
03/03/2017 61.50p 63.00p 60.75p 61.25p 17089924
02/03/2017 67.50p 67.50p 61.75p 61.75p 16389586
01/03/2017 67.50p 71.25p 62.33p 65.25p 28929890
28/02/2017 71.75p 73.40p 69.00p 69.50p 8645916
27/02/2017 68.00p 74.76p 67.50p 73.25p 16845964
24/02/2017 71.00p 71.92p 64.68p 66.75p 21218222
23/02/2017 75.00p 76.53p 71.00p 71.00p 10464969
22/02/2017 79.00p 79.81p 74.25p 74.25p 10545417
21/02/2017 80.50p 80.50p 76.75p 78.25p 6221661
20/02/2017 79.00p 80.75p 78.00p 78.00p 4543518
17/02/2017 83.00p 83.00p 77.49p 78.75p 6331253
16/02/2017 83.00p 83.00p 79.75p 80.25p 4452197
15/02/2017 86.00p 86.00p 82.23p 83.25p 4581146
14/02/2017 86.25p 86.42p 83.50p 85.00p 4277759
13/02/2017 84.00p 87.00p 82.66p 86.75p 6620219
10/02/2017 81.75p 83.97p 81.40p 83.00p 4451751
09/02/2017 78.00p 82.03p 78.00p 81.75p 5616384
08/02/2017 80.00p 80.20p 75.56p 78.00p 10357797
07/02/2017 82.00p 86.94p 78.68p 79.75p 13764791
06/02/2017 85.00p 87.93p 84.15p 84.75p 4614086
03/02/2017 87.25p 89.37p 83.02p 84.25p 13476870
02/02/2017 87.25p 89.55p 85.75p 86.25p 5955021
01/02/2017 86.25p 88.75p 84.25p 88.25p 11219978
31/01/2017 90.00p 90.75p 83.38p 84.00p 12556612
30/01/2017 93.25p 94.25p 90.25p 90.25p 5129525
27/01/2017 92.50p 94.33p 92.50p 94.25p 4554042
26/01/2017 92.25p 95.25p 91.64p 93.50p 5223263
25/01/2017 94.50p 95.75p 91.26p 91.75p 6601441
24/01/2017 97.00p 97.00p 94.00p 94.25p 4025201
23/01/2017 94.00p 98.00p 94.00p 95.75p 6107501
20/01/2017 93.25p 97.82p 93.25p 96.00p 7506224
19/01/2017 93.25p 94.98p 91.75p 94.75p 8130257
18/01/2017 93.75p 96.67p 93.15p 93.75p 7905653
17/01/2017 90.75p 95.83p 90.68p 94.50p 9369416
16/01/2017 92.00p 92.84p 90.20p 91.25p 5768719
13/01/2017 91.00p 92.75p 89.50p 91.00p 8674325
12/01/2017 91.00p 94.50p 84.56p 91.75p 24457696
11/01/2017 89.25p 93.37p 85.25p 91.50p 17736024
10/01/2017 93.50p 99.50p 89.75p 90.00p 16844576
09/01/2017 85.00p 97.92p 83.00p 95.50p 22664784
06/01/2017 79.50p 85.50p 78.25p 83.75p 19093740
05/01/2017 75.75p 80.61p 75.75p 78.75p 12346166
04/01/2017 74.25p 77.50p 74.03p 77.50p 6084908
03/01/2017 74.00p 77.75p 73.84p 75.50p 12131117
30/12/2016 72.25p 74.00p 72.00p 74.00p 3936136
29/12/2016 72.25p 72.84p 71.00p 72.00p 4508846
28/12/2016 70.75p 73.20p 68.51p 72.00p 6416742
23/12/2016 70.75p 71.25p 68.79p 70.75p 1722436
22/12/2016 69.00p 70.75p 67.59p 70.50p 4496627
21/12/2016 70.25p 71.12p 68.56p 70.00p 5612492
20/12/2016 71.00p 71.81p 69.08p 70.50p 6242022
19/12/2016 71.25p 74.25p 70.25p 71.00p 5326802
16/12/2016 69.75p 71.75p 68.89p 71.75p 8822940
15/12/2016 68.00p 69.80p 66.25p 68.75p 7005736
14/12/2016 71.75p 72.19p 69.00p 69.00p 8820529
13/12/2016 73.75p 74.50p 71.63p 72.50p 12118509
12/12/2016 72.25p 78.00p 72.21p 75.00p 31715612
09/12/2016 65.25p 68.50p 64.89p 68.00p 9262934
08/12/2016 63.25p 65.75p 61.75p 64.50p 7105102
07/12/2016 63.25p 65.10p 61.81p 62.50p 8697388
06/12/2016 66.50p 66.95p 62.46p 63.25p 11477438
05/12/2016 64.00p 67.75p 63.44p 66.50p 8818804
02/12/2016 67.50p 67.50p 58.15p 65.00p 19996128
01/12/2016 61.00p 69.71p 58.73p 67.00p 32667904
30/11/2016 51.00p 60.25p 51.00p 59.50p 27320708
29/11/2016 52.00p 52.72p 49.63p 50.25p 11021030
28/11/2016 53.75p 53.75p 50.67p 53.00p 7737305
25/11/2016 54.50p 55.50p 53.25p 53.50p 3870911
24/11/2016 56.00p 58.22p 54.11p 54.50p 5209095
23/11/2016 56.50p 57.52p 55.50p 56.00p 7744093
22/11/2016 58.00p 60.00p 56.50p 56.50p 14222523
21/11/2016 56.00p 57.25p 55.02p 56.50p 14342898
18/11/2016 56.00p 56.00p 53.59p 55.00p 7859354
17/11/2016 56.25p 58.39p 53.87p 54.00p 12145351
16/11/2016 56.75p 59.49p 53.03p 54.50p 13625843
15/11/2016 49.00p 56.25p 49.00p 55.75p 12757353
14/11/2016 52.25p 53.62p 48.50p 48.50p 8047184
11/11/2016 54.25p 55.50p 50.96p 51.50p 12126641
10/11/2016 53.75p 59.50p 53.69p 55.00p 13468138
09/11/2016 51.00p 54.00p 47.89p 53.50p 16309337
08/11/2016 59.25p 59.55p 51.50p 52.25p 31525292
07/11/2016 62.50p 63.30p 58.50p 59.00p 8392536
04/11/2016 61.25p 63.21p 57.08p 61.50p 15264933
03/11/2016 63.00p 64.64p 61.18p 61.75p 7192176
02/11/2016 67.25p 67.25p 61.75p 61.75p 10996387
01/11/2016 66.50p 69.00p 66.25p 67.25p 4671556
31/10/2016 68.75p 69.52p 66.00p 66.00p 4945188
28/10/2016 68.75p 71.00p 68.75p 70.25p 2721117
27/10/2016 69.75p 70.25p 68.50p 70.25p 2831814
26/10/2016 72.00p 72.00p 68.66p 69.75p 6896414
25/10/2016 73.50p 74.00p 71.75p 72.25p 2389624
24/10/2016 74.50p 74.50p 72.25p 72.50p 2383733
21/10/2016 74.75p 74.75p 72.50p 72.50p 2707975
20/10/2016 73.75p 73.75p 72.05p 72.75p 2930809
19/10/2016 72.50p 73.50p 70.50p 73.00p 6413587
18/10/2016 74.25p 74.25p 70.75p 71.25p 5408133
17/10/2016 74.50p 74.50p 71.00p 71.00p 4214105
14/10/2016 75.25p 75.33p 72.50p 73.50p 5088252
13/10/2016 75.25p 75.63p 72.50p 73.25p 5110139
12/10/2016 74.00p 77.81p 74.00p 77.00p 6168057
11/10/2016 78.50p 79.50p 73.75p 74.50p 8071630
10/10/2016 76.50p 78.81p 74.50p 78.00p 9177034
07/10/2016 75.00p 77.30p 74.25p 77.00p 11093680
06/10/2016 75.50p 76.00p 73.00p 74.25p 6359787
05/10/2016 72.00p 75.56p 71.92p 74.50p 11311739
04/10/2016 70.25p 72.75p 70.25p 72.25p 6975168
03/10/2016 68.00p 71.25p 67.50p 70.50p 7840566
30/09/2016 65.25p 70.50p 64.69p 68.50p 10470135
29/09/2016 66.00p 68.28p 64.50p 66.75p 9626431
28/09/2016 61.75p 63.25p 60.75p 61.25p 6343332
27/09/2016 64.25p 64.44p 60.20p 61.75p 7587927
26/09/2016 66.00p 66.00p 63.15p 63.75p 3693002
23/09/2016 65.25p 66.80p 64.43p 65.25p 3596456
22/09/2016 65.25p 66.91p 65.25p 65.50p 4042686
21/09/2016 65.25p 67.19p 64.25p 64.50p 4324568
20/09/2016 67.50p 67.50p 63.75p 64.25p 5572511
19/09/2016 65.00p 68.79p 65.00p 67.50p 6774514
16/09/2016 62.00p 64.75p 60.87p 64.75p 8264624
15/09/2016 62.25p 63.37p 59.75p 61.50p 6948600
14/09/2016 63.25p 64.94p 60.23p 61.25p 9390057
13/09/2016 66.50p 67.00p 62.48p 63.00p 5997361
12/09/2016 66.50p 67.75p 64.25p 66.75p 7661010
09/09/2016 70.75p 71.00p 67.00p 67.00p 6004951
08/09/2016 69.50p 69.85p 66.71p 69.00p 7685056
07/09/2016 67.00p 70.25p 66.70p 66.75p 6190298
06/09/2016 70.00p 71.75p 67.25p 67.50p 5326768
05/09/2016 70.00p 72.00p 68.85p 69.50p 6802274
02/09/2016 70.00p 70.30p 65.90p 68.50p 10970479
01/09/2016 70.00p 73.25p 68.75p 69.50p 8160470
31/08/2016 74.50p 74.50p 71.25p 72.75p 3749435
30/08/2016 73.50p 74.00p 71.50p 72.50p 4147781
26/08/2016 71.25p 73.50p 71.00p 73.50p 2163655
25/08/2016 72.25p 73.00p 70.75p 71.75p 4651202
24/08/2016 72.25p 75.55p 72.25p 73.00p 5005466
23/08/2016 73.00p 74.37p 71.32p 73.75p 5079141
22/08/2016 76.00p 76.00p 71.85p 73.50p 8277273
19/08/2016 80.00p 80.34p 76.50p 77.00p 10355505
18/08/2016 77.25p 79.52p 76.04p 78.50p 10979639
17/08/2016 76.00p 78.33p 75.00p 76.50p 7753858
16/08/2016 74.00p 77.50p 73.37p 76.50p 9020027
15/08/2016 72.25p 75.25p 72.25p 74.00p 11321905
12/08/2016 69.00p 70.82p 67.88p 70.25p 11773857
11/08/2016 66.00p 67.50p 62.62p 67.50p 8018958
10/08/2016 65.50p 66.75p 63.19p 64.50p 6273338
09/08/2016 66.75p 68.50p 64.90p 66.50p 7691588
08/08/2016 63.75p 66.25p 63.50p 65.50p 5913998
05/08/2016 58.75p 63.50p 58.15p 62.75p 7816958
04/08/2016 56.00p 60.75p 56.00p 59.50p 10386702
03/08/2016 54.50p 56.75p 53.17p 55.75p 10507806
02/08/2016 60.00p 60.00p 54.40p 54.50p 13717631
01/08/2016 64.00p 65.67p 58.13p 59.00p 9623247
29/07/2016 63.50p 64.25p 61.58p 63.50p 7320220
28/07/2016 64.50p 65.75p 63.13p 63.25p 4976073
27/07/2016 64.50p 68.55p 63.77p 66.00p 6901518
26/07/2016 65.50p 65.82p 63.13p 63.75p 8320334
25/07/2016 67.00p 68.55p 65.23p 65.50p 5463510
22/07/2016 70.00p 70.50p 66.25p 67.25p 7959977
21/07/2016 71.00p 72.00p 69.83p 72.00p 4742982
20/07/2016 70.50p 71.00p 67.12p 71.00p 6105567
19/07/2016 68.50p 70.55p 68.38p 70.50p 3319259
18/07/2016 73.00p 73.00p 68.88p 69.25p 4271695
15/07/2016 72.00p 72.00p 69.50p 70.50p 3924543
14/07/2016 72.75p 72.75p 68.50p 72.50p 4593165
13/07/2016 73.00p 73.55p 69.75p 69.75p 8686248
12/07/2016 70.00p 73.35p 69.00p 72.00p 11605616
11/07/2016 69.50p 69.50p 66.00p 68.75p 6067801
08/07/2016 65.00p 68.75p 62.50p 67.75p 7558673
07/07/2016 67.00p 69.66p 66.00p 66.25p 7414994
06/07/2016 70.75p 70.75p 64.00p 65.00p 14424303
05/07/2016 74.75p 74.75p 69.25p 70.75p 8341207
04/07/2016 75.50p 77.05p 73.18p 74.50p 6501955

*Close Price adjusted for both dividends and splits