Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/09/2015 81.50p 84.90p 80.20p 83.30p 5264872
15/09/2015 83.30p 83.55p 78.70p 81.05p 6118350
14/09/2015 83.15p 84.50p 80.99p 82.80p 3073305
11/09/2015 84.15p 88.69p 81.90p 82.30p 5112744
10/09/2015 88.60p 89.65p 83.15p 84.70p 5673550
09/09/2015 92.20p 94.32p 88.98p 90.35p 5231821
08/09/2015 89.10p 93.21p 87.15p 90.45p 7035534
07/09/2015 96.85p 98.30p 90.75p 90.75p 3387815
04/09/2015 100.90p 101.70p 94.50p 94.50p 3817623
03/09/2015 99.50p 104.60p 98.00p 101.80p 5726505
02/09/2015 103.30p 104.60p 96.25p 99.15p 7834250
01/09/2015 107.10p 109.70p 102.10p 103.70p 8812004
28/08/2015 103.70p 108.60p 101.10p 105.30p 9647618
27/08/2015 95.95p 103.89p 95.95p 101.40p 6692849
26/08/2015 93.00p 98.40p 90.00p 93.75p 6404360
25/08/2015 92.45p 96.65p 90.55p 92.20p 8443944
24/08/2015 99.40p 100.00p 87.00p 88.85p 7790043
21/08/2015 110.20p 110.20p 102.00p 103.20p 7425469
20/08/2015 94.40p 115.00p 91.20p 111.50p 13796426
19/08/2015 103.30p 103.30p 95.63p 96.15p 5543449
18/08/2015 102.60p 104.20p 99.90p 103.70p 5194920
17/08/2015 108.80p 109.90p 102.20p 103.50p 4900643
14/08/2015 111.30p 111.30p 106.98p 108.10p 6257833
13/08/2015 118.50p 120.60p 109.70p 110.10p 5949019
12/08/2015 117.60p 120.45p 115.20p 116.70p 6797278
11/08/2015 123.70p 128.50p 118.70p 119.90p 4858840
10/08/2015 122.70p 124.63p 117.00p 123.20p 3764990
07/08/2015 119.30p 128.00p 119.30p 123.00p 5430231
06/08/2015 126.80p 126.80p 114.60p 119.70p 8943081
05/08/2015 128.30p 129.70p 125.00p 126.70p 2943514
04/08/2015 127.90p 130.30p 125.50p 127.40p 3379912
03/08/2015 132.60p 132.60p 125.50p 127.90p 3446987
31/07/2015 136.20p 137.70p 129.10p 133.90p 3631086
30/07/2015 135.50p 139.10p 133.05p 136.40p 3241118
29/07/2015 129.00p 135.90p 126.80p 135.40p 5292291
28/07/2015 125.50p 129.20p 122.88p 128.00p 4466526
27/07/2015 131.60p 131.80p 124.20p 124.40p 3339643
24/07/2015 135.00p 136.83p 131.60p 132.20p 2670121
23/07/2015 141.50p 141.50p 134.90p 135.60p 3111421
22/07/2015 143.00p 145.90p 139.00p 140.30p 3438720
21/07/2015 139.00p 144.60p 138.50p 141.70p 3336596
20/07/2015 142.10p 144.71p 135.80p 137.20p 2925479
17/07/2015 146.00p 149.07p 142.10p 142.80p 2118349
16/07/2015 148.70p 149.90p 146.90p 147.10p 3662239
15/07/2015 146.90p 147.33p 144.30p 147.30p 4566527
14/07/2015 143.00p 146.70p 142.00p 144.80p 2994547
13/07/2015 144.50p 147.50p 140.90p 144.80p 3460488
10/07/2015 143.70p 149.80p 141.51p 141.90p 10651199
09/07/2015 139.80p 142.10p 137.00p 139.50p 5864521
08/07/2015 135.40p 138.30p 133.50p 136.80p 5249100
07/07/2015 141.00p 142.80p 133.00p 133.10p 4882556
06/07/2015 144.60p 144.60p 141.19p 142.30p 1498132
03/07/2015 149.60p 149.60p 144.00p 144.60p 1799498
02/07/2015 147.40p 152.50p 144.18p 149.70p 2602208
01/07/2015 149.70p 150.60p 144.70p 149.10p 2173883
30/06/2015 150.00p 151.20p 147.30p 149.10p 1577674
29/06/2015 150.20p 152.70p 146.50p 151.30p 2515586
26/06/2015 154.50p 155.88p 152.90p 153.00p 1826942
25/06/2015 155.40p 158.30p 154.30p 155.70p 1579208
24/06/2015 160.10p 160.10p 155.90p 157.80p 1313349
23/06/2015 157.70p 170.00p 156.40p 158.60p 2322383
22/06/2015 156.00p 157.30p 154.10p 157.30p 2678403
19/06/2015 158.40p 158.50p 153.20p 154.50p 3529606
18/06/2015 158.00p 160.50p 156.30p 156.50p 2070802
17/06/2015 158.20p 161.30p 157.50p 157.90p 3006065
16/06/2015 158.70p 159.80p 153.66p 158.50p 2170586
15/06/2015 157.00p 161.00p 152.40p 158.80p 2497035
12/06/2015 161.30p 164.59p 158.60p 158.60p 2448638
11/06/2015 167.80p 168.30p 161.30p 162.40p 2671637
10/06/2015 165.80p 170.50p 165.40p 166.80p 6231428
09/06/2015 164.50p 165.80p 160.10p 163.70p 2154557
08/06/2015 167.60p 168.70p 162.50p 165.40p 1596151
05/06/2015 164.50p 169.40p 161.80p 164.60p 2299891
04/06/2015 168.00p 170.00p 164.30p 165.80p 3622969
03/06/2015 166.20p 170.40p 163.90p 169.00p 5706733
02/06/2015 158.00p 168.80p 157.40p 167.60p 4865778
01/06/2015 164.50p 164.50p 156.10p 156.20p 3538220
29/05/2015 161.00p 165.40p 158.50p 163.20p 3126079
28/05/2015 159.20p 163.78p 154.90p 159.20p 4911739
27/05/2015 159.10p 159.76p 154.10p 155.80p 4264477
26/05/2015 165.60p 166.50p 157.59p 158.90p 4345995
22/05/2015 169.10p 173.00p 164.00p 164.80p 2905269
21/05/2015 165.90p 170.30p 164.60p 170.00p 3194456
20/05/2015 167.70p 169.40p 162.70p 164.70p 3352264
19/05/2015 170.00p 171.90p 164.60p 165.90p 5487003
18/05/2015 173.70p 175.70p 167.60p 171.00p 5214943
15/05/2015 182.00p 183.00p 174.40p 177.20p 4317873
14/05/2015 189.30p 189.38p 181.50p 183.00p 4116238
13/05/2015 183.40p 191.40p 182.70p 187.50p 6512104
12/05/2015 175.80p 184.30p 175.20p 180.50p 3577503
11/05/2015 178.60p 183.72p 177.50p 179.30p 3457506
08/05/2015 180.00p 182.80p 171.80p 176.90p 3425785
07/05/2015 183.00p 184.36p 174.96p 176.00p 7755776
06/05/2015 180.80p 188.50p 180.40p 184.90p 5286692
05/05/2015 178.60p 182.60p 174.10p 179.40p 3576208
01/05/2015 177.00p 180.40p 175.30p 176.30p 2255977
30/04/2015 177.60p 179.60p 173.10p 175.40p 3111522
29/04/2015 176.30p 176.77p 169.60p 174.40p 3587608
28/04/2015 174.80p 177.10p 170.10p 177.10p 2729355
27/04/2015 169.80p 173.00p 166.04p 173.00p 2707990
24/04/2015 175.00p 177.50p 168.09p 168.70p 5309128
23/04/2015 165.70p 175.40p 159.37p 173.80p 4380661
22/04/2015 168.80p 168.80p 159.26p 164.80p 6573012
21/04/2015 173.40p 173.52p 165.50p 166.10p 3476191
20/04/2015 173.30p 175.50p 169.10p 173.10p 2539102
17/04/2015 173.60p 179.00p 166.52p 171.80p 4940878
16/04/2015 178.00p 180.54p 170.00p 175.00p 5119967
15/04/2015 168.90p 180.20p 165.30p 178.20p 9160456
14/04/2015 156.80p 167.00p 156.70p 165.50p 5359451
13/04/2015 157.70p 163.00p 154.40p 155.30p 4039663
10/04/2015 156.30p 160.43p 152.00p 158.40p 3396308
09/04/2015 151.00p 157.40p 145.00p 153.60p 4882362
08/04/2015 156.00p 162.60p 149.14p 149.40p 6467878
07/04/2015 136.80p 152.00p 136.80p 150.80p 5874143
02/04/2015 138.00p 142.30p 131.60p 133.50p 5966999
01/04/2015 132.50p 134.60p 129.60p 133.60p 4237873
31/03/2015 138.00p 141.20p 131.20p 131.60p 4337361
30/03/2015 141.00p 143.77p 137.08p 137.50p 3381160
27/03/2015 144.50p 147.40p 140.10p 141.00p 4127365
26/03/2015 151.10p 156.04p 145.10p 146.10p 4663270
25/03/2015 142.90p 151.00p 139.46p 150.00p 3820681
24/03/2015 148.00p 150.56p 141.30p 142.00p 3936288
23/03/2015 147.50p 150.90p 144.90p 148.90p 3898487
20/03/2015 148.00p 150.10p 141.80p 149.60p 8423177
19/03/2015 135.30p 147.70p 135.30p 146.70p 6446876
18/03/2015 140.30p 146.00p 134.99p 135.80p 6873490
17/03/2015 120.30p 141.60p 120.30p 140.90p 9166353
16/03/2015 129.40p 129.70p 119.60p 120.20p 5751914
13/03/2015 137.50p 138.88p 128.90p 130.00p 4205263
12/03/2015 139.00p 143.50p 136.26p 137.30p 4587561
11/03/2015 143.60p 146.94p 137.10p 138.60p 4860049
10/03/2015 154.10p 155.21p 143.40p 144.40p 5931959
09/03/2015 158.00p 160.50p 153.50p 155.00p 2980536
06/03/2015 154.00p 162.50p 153.40p 158.90p 3879457
05/03/2015 152.10p 156.50p 149.70p 154.50p 5358400
04/03/2015 155.30p 163.60p 148.30p 150.30p 4626192
03/03/2015 157.70p 160.20p 154.20p 156.10p 4733661
02/03/2015 167.80p 169.60p 156.50p 158.10p 6049978
27/02/2015 165.60p 173.32p 165.60p 168.50p 5926133
26/02/2015 172.00p 180.00p 166.20p 167.30p 4285807
25/02/2015 171.70p 175.07p 170.10p 173.90p 3637302
24/02/2015 170.00p 176.90p 165.20p 175.80p 3819893
23/02/2015 177.20p 177.50p 166.20p 168.50p 4082383
20/02/2015 175.50p 182.20p 175.50p 177.30p 3699540
19/02/2015 180.20p 181.59p 171.40p 175.00p 4599754
18/02/2015 182.00p 187.60p 179.36p 184.10p 2997012
17/02/2015 180.70p 188.22p 176.70p 180.10p 5868646
16/02/2015 175.10p 181.15p 171.20p 180.40p 4917967
13/02/2015 161.20p 176.30p 160.00p 173.10p 5838099
12/02/2015 155.50p 162.00p 152.20p 158.90p 4735172
11/02/2015 164.90p 164.90p 152.07p 155.50p 6090445
10/02/2015 170.20p 171.62p 163.95p 166.10p 4272540
09/02/2015 162.60p 171.80p 161.90p 171.20p 3470251
06/02/2015 169.20p 172.20p 161.60p 162.30p 4380216
05/02/2015 156.40p 169.70p 150.80p 168.70p 4906445
04/02/2015 173.60p 176.00p 155.50p 161.10p 6181094
03/02/2015 158.80p 172.70p 158.00p 171.00p 7985997
02/02/2015 145.90p 161.00p 144.90p 156.90p 6810666
30/01/2015 143.00p 146.00p 141.10p 144.60p 3358496
29/01/2015 141.80p 143.80p 139.30p 142.60p 3038134
28/01/2015 143.70p 147.90p 141.90p 143.20p 4220542
27/01/2015 146.90p 146.90p 141.00p 146.00p 3810600
26/01/2015 143.20p 147.50p 137.40p 146.80p 6586167
23/01/2015 146.00p 148.10p 138.40p 144.00p 5435580
22/01/2015 148.50p 153.50p 144.50p 145.40p 5861092
21/01/2015 143.70p 149.10p 142.00p 149.10p 3319128
20/01/2015 146.20p 150.04p 141.10p 142.50p 3879604
19/01/2015 141.80p 147.80p 140.00p 146.30p 4028379
16/01/2015 138.00p 141.30p 132.60p 140.60p 5104362
15/01/2015 134.90p 145.00p 133.50p 137.60p 7121947
14/01/2015 130.00p 135.90p 124.50p 132.00p 5929448
13/01/2015 133.70p 139.00p 132.00p 136.60p 4695303
12/01/2015 145.00p 146.70p 134.10p 135.40p 3427598
09/01/2015 150.70p 152.40p 143.70p 145.10p 4128529
08/01/2015 148.10p 151.80p 144.98p 150.50p 3350214
07/01/2015 149.80p 152.20p 145.20p 146.40p 5680489
06/01/2015 152.10p 154.30p 146.00p 150.30p 5448893
05/01/2015 161.90p 165.50p 152.20p 153.10p 2503806
02/01/2015 166.60p 170.70p 161.50p 164.70p 1882187
31/12/2014 164.50p 167.80p 161.90p 167.20p 676085
30/12/2014 165.70p 168.70p 160.20p 167.00p 1690916
29/12/2014 172.70p 172.70p 165.90p 168.10p 1650641
24/12/2014 170.00p 175.00p 169.40p 170.10p 1066958
23/12/2014 166.90p 173.30p 165.80p 172.00p 3362023
22/12/2014 172.20p 177.55p 164.40p 166.00p 4000802
19/12/2014 164.60p 172.00p 159.30p 171.10p 6895899
18/12/2014 159.80p 167.90p 158.31p 163.00p 5994261
17/12/2014 151.10p 157.50p 150.43p 156.40p 5587839
16/12/2014 153.90p 155.80p 146.90p 154.20p 6710796
15/12/2014 156.60p 166.51p 151.40p 151.80p 4291630
12/12/2014 167.50p 167.50p 156.50p 156.80p 3659338
11/12/2014 173.00p 176.40p 164.69p 168.90p 4136612
10/12/2014 183.00p 186.30p 173.10p 173.10p 4137174
09/12/2014 184.40p 185.86p 175.20p 182.00p 3324409
08/12/2014 190.10p 193.90p 188.00p 188.30p 2350593
05/12/2014 194.80p 195.00p 188.70p 189.20p 1749586
04/12/2014 199.90p 201.30p 189.00p 192.40p 2531249
03/12/2014 199.20p 201.90p 193.70p 199.30p 3042657
02/12/2014 190.80p 202.00p 190.80p 199.40p 6504222
01/12/2014 179.40p 190.60p 172.80p 186.70p 6617381

*Close Price adjusted for both dividends and splits