Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/11/2014 211.00p 213.08p 176.60p 187.00p 10999762
27/11/2014 233.50p 233.50p 214.60p 216.00p 3087789
26/11/2014 230.00p 233.20p 226.86p 232.30p 2180696
25/11/2014 236.80p 236.80p 227.20p 228.40p 2216118
24/11/2014 245.50p 245.50p 237.80p 238.00p 1442096
21/11/2014 234.20p 245.40p 232.00p 242.70p 3346465
20/11/2014 231.10p 234.17p 225.70p 232.50p 3905623
19/11/2014 243.20p 243.20p 231.40p 233.50p 2567178
18/11/2014 246.00p 250.50p 244.50p 246.00p 2396919
17/11/2014 246.00p 249.20p 241.60p 245.30p 2149941
14/11/2014 243.80p 250.30p 236.60p 247.50p 2812924
13/11/2014 250.80p 254.73p 241.50p 243.30p 1936498
12/11/2014 250.00p 253.10p 245.70p 247.30p 1501697
11/11/2014 255.70p 259.00p 244.98p 250.80p 1627505
10/11/2014 257.60p 260.40p 255.10p 256.60p 1325448
07/11/2014 251.10p 257.70p 250.30p 255.60p 1267213
06/11/2014 248.90p 252.95p 246.30p 250.00p 1730261
05/11/2014 243.80p 251.20p 239.60p 250.30p 1882051
04/11/2014 251.90p 252.40p 241.10p 242.00p 2122776
03/11/2014 257.10p 262.70p 254.40p 256.60p 1042452
31/10/2014 261.90p 262.64p 249.50p 257.90p 2763721
30/10/2014 270.00p 271.25p 257.70p 259.10p 1424567
29/10/2014 262.60p 272.00p 259.80p 269.60p 1847337
28/10/2014 261.80p 264.60p 259.80p 261.30p 985438
27/10/2014 269.50p 270.70p 259.50p 261.10p 1264396
24/10/2014 270.80p 271.62p 266.30p 266.50p 1632749
23/10/2014 265.90p 270.70p 258.60p 269.80p 2082869
22/10/2014 263.50p 269.40p 263.20p 268.10p 2146642
21/10/2014 249.90p 263.60p 247.86p 263.20p 3389654
20/10/2014 260.20p 260.89p 250.20p 251.50p 2065153
17/10/2014 254.10p 261.10p 251.49p 260.80p 5013663
16/10/2014 262.30p 265.90p 248.90p 252.00p 3335453
15/10/2014 274.00p 277.00p 260.20p 260.60p 2624661
14/10/2014 269.20p 276.40p 267.70p 275.00p 2062008
13/10/2014 270.30p 278.22p 267.10p 271.80p 2267546
10/10/2014 285.00p 285.90p 273.50p 273.50p 3555843
09/10/2014 303.30p 303.30p 286.40p 286.70p 1845242
08/10/2014 301.10p 303.80p 296.40p 299.30p 2815218
07/10/2014 305.60p 306.50p 300.40p 302.90p 1541244
06/10/2014 309.30p 312.50p 306.00p 306.70p 1283305
03/10/2014 311.60p 314.00p 306.50p 308.50p 1527431
02/10/2014 324.00p 325.00p 309.40p 309.80p 1824827
01/10/2014 332.00p 332.00p 322.00p 324.70p 2243875
30/09/2014 336.20p 338.50p 330.30p 333.00p 1239889
29/09/2014 336.40p 336.60p 332.10p 335.00p 1363181
26/09/2014 340.00p 340.00p 335.30p 335.90p 1059798
25/09/2014 338.50p 343.50p 338.50p 341.90p 1188676
24/09/2014 339.60p 340.70p 335.50p 339.30p 882552
23/09/2014 338.30p 340.00p 334.50p 338.80p 852190
22/09/2014 342.00p 342.00p 338.40p 339.20p 620178
19/09/2014 341.00p 348.10p 341.00p 343.60p 2341397
18/09/2014 338.00p 340.90p 337.60p 339.10p 849407
17/09/2014 339.60p 341.30p 334.50p 338.20p 1207169
16/09/2014 334.70p 337.40p 332.70p 337.30p 1203527
15/09/2014 334.50p 338.12p 330.00p 336.00p 1151064
12/09/2014 334.40p 341.40p 334.40p 337.60p 1151840
11/09/2014 343.20p 345.40p 331.80p 335.20p 1254649
10/09/2014 348.90p 350.00p 339.70p 342.00p 1346903
09/09/2014 339.20p 345.10p 335.40p 342.60p 1039614
08/09/2014 344.50p 347.20p 335.30p 341.30p 1048272
05/09/2014 348.00p 350.40p 342.20p 343.90p 1012523
04/09/2014 350.00p 351.60p 346.02p 347.50p 1054471
03/09/2014 350.10p 352.30p 345.60p 348.20p 988734
02/09/2014 350.40p 354.00p 346.00p 348.00p 1109557
01/09/2014 350.60p 353.60p 349.40p 351.90p 856616
29/08/2014 352.10p 352.20p 346.40p 348.00p 1016965
28/08/2014 351.40p 352.40p 348.30p 349.90p 1443696
27/08/2014 342.50p 351.90p 342.50p 351.20p 1424845
26/08/2014 345.90p 347.30p 339.30p 343.50p 1337070
22/08/2014 333.50p 345.00p 333.50p 344.50p 1866767
21/08/2014 342.00p 343.00p 329.00p 334.70p 1486137
20/08/2014 341.00p 341.36p 334.40p 339.30p 1107475
19/08/2014 342.80p 344.20p 337.40p 339.70p 1253683
18/08/2014 340.60p 343.90p 336.82p 342.40p 939806
15/08/2014 334.00p 341.20p 332.50p 336.80p 1429779
14/08/2014 324.60p 327.00p 320.00p 326.50p 949955
13/08/2014 321.50p 324.40p 321.20p 322.80p 1296506
12/08/2014 319.40p 321.80p 315.60p 319.90p 849846
11/08/2014 313.80p 320.10p 311.20p 319.50p 889135
08/08/2014 317.90p 319.00p 310.30p 311.20p 1574689
07/08/2014 321.30p 324.60p 315.10p 318.40p 1212722
06/08/2014 317.50p 322.10p 316.00p 321.30p 2206495
05/08/2014 320.30p 322.30p 318.00p 320.20p 1194735
04/08/2014 324.30p 324.50p 315.50p 318.00p 1460304
01/08/2014 322.80p 324.80p 319.90p 321.50p 960226
31/07/2014 331.10p 332.90p 321.70p 321.80p 1380638
30/07/2014 322.90p 331.40p 321.70p 329.40p 977392
29/07/2014 323.80p 324.80p 320.70p 322.20p 879433
28/07/2014 324.80p 325.60p 320.90p 322.40p 952592
25/07/2014 327.80p 327.80p 323.06p 323.60p 764064
24/07/2014 327.40p 328.80p 325.50p 327.30p 951071
23/07/2014 334.00p 334.00p 325.70p 326.30p 1052456
22/07/2014 327.80p 331.10p 323.60p 327.50p 1051038
21/07/2014 326.60p 326.70p 322.80p 325.30p 615722
18/07/2014 328.30p 329.50p 323.60p 326.10p 923645
17/07/2014 329.80p 334.20p 328.30p 329.00p 761958
16/07/2014 325.80p 333.00p 325.80p 330.20p 1007241
15/07/2014 328.00p 330.00p 323.70p 324.40p 1137095
14/07/2014 325.80p 329.00p 324.50p 328.50p 484916
11/07/2014 328.60p 330.30p 317.70p 324.50p 1719805
10/07/2014 325.50p 338.30p 324.60p 325.90p 2111976
09/07/2014 328.10p 329.42p 321.90p 323.30p 1685947
08/07/2014 334.40p 334.74p 327.70p 328.00p 1416016
07/07/2014 340.10p 343.40p 331.40p 333.30p 1274236
04/07/2014 339.10p 342.30p 337.80p 340.80p 653599
03/07/2014 340.30p 344.40p 338.50p 339.00p 1725605
02/07/2014 342.70p 344.90p 334.80p 337.00p 904345
01/07/2014 335.00p 342.00p 332.45p 339.70p 1674754
30/06/2014 332.40p 335.40p 330.10p 333.90p 1143041
27/06/2014 326.60p 331.70p 325.80p 330.10p 1248506
26/06/2014 323.30p 327.30p 320.60p 325.80p 1470219
25/06/2014 337.50p 337.50p 321.50p 322.10p 1831364
24/06/2014 341.40p 342.60p 335.00p 335.90p 917340
23/06/2014 334.40p 339.90p 333.50p 339.60p 1385980
20/06/2014 338.60p 344.40p 333.70p 335.20p 1916124
19/06/2014 342.50p 344.30p 338.05p 343.40p 983367
18/06/2014 343.70p 347.00p 339.60p 340.70p 1243359
17/06/2014 351.50p 352.70p 340.60p 342.30p 1520915
16/06/2014 342.60p 356.10p 340.50p 351.60p 2334094
13/06/2014 341.50p 346.00p 339.40p 341.90p 862986
12/06/2014 336.00p 343.50p 335.60p 341.10p 900895
11/06/2014 343.30p 344.10p 332.90p 335.60p 1485147
10/06/2014 348.50p 349.10p 343.10p 344.00p 1231290
09/06/2014 348.30p 349.80p 346.20p 349.10p 759952
06/06/2014 348.00p 349.50p 346.10p 347.50p 890885
05/06/2014 347.50p 350.10p 345.40p 348.40p 1767761
04/06/2014 350.70p 356.00p 344.62p 346.30p 2071144
03/06/2014 356.60p 358.20p 349.80p 350.00p 2422732
02/06/2014 353.90p 357.80p 351.79p 355.40p 1153037
30/05/2014 351.50p 358.60p 350.75p 352.00p 1802807
29/05/2014 341.00p 351.50p 340.86p 351.50p 1366081
28/05/2014 342.40p 347.10p 339.40p 341.50p 1110371
27/05/2014 347.90p 347.90p 342.40p 343.80p 878271
23/05/2014 345.50p 345.90p 341.44p 345.30p 705206
22/05/2014 349.10p 349.30p 345.10p 345.50p 830352
21/05/2014 343.00p 350.40p 343.00p 349.30p 1420637
20/05/2014 346.60p 347.90p 342.55p 344.10p 1534968
19/05/2014 345.30p 349.40p 344.70p 347.10p 1829272
16/05/2014 345.80p 349.00p 344.00p 346.20p 1679488
15/05/2014 349.30p 353.90p 343.30p 347.20p 1769098
14/05/2014 349.70p 352.90p 343.57p 350.80p 1800077
13/05/2014 349.30p 349.40p 342.20p 348.10p 995211
12/05/2014 345.60p 348.50p 343.30p 347.60p 2468437
09/05/2014 345.40p 346.56p 340.60p 345.00p 2057719
08/05/2014 351.50p 352.90p 345.20p 346.20p 1671893
07/05/2014 345.60p 354.00p 344.20p 349.10p 2243868
06/05/2014 342.00p 349.70p 341.66p 347.40p 1158285
02/05/2014 338.20p 346.60p 337.00p 345.80p 2141667
01/05/2014 340.70p 343.27p 333.90p 337.40p 640975
30/04/2014 336.00p 344.20p 335.00p 338.80p 2676624
29/04/2014 329.40p 337.50p 328.95p 337.20p 2056379
28/04/2014 327.50p 331.10p 318.70p 329.40p 4448706
25/04/2014 311.50p 330.00p 310.10p 326.70p 2651578
24/04/2014 305.90p 314.10p 305.10p 313.50p 1824330
23/04/2014 303.50p 306.50p 299.50p 305.10p 3490098
22/04/2014 306.60p 313.20p 303.70p 304.50p 1171768
17/04/2014 307.90p 308.10p 305.30p 307.10p 549153
16/04/2014 307.40p 308.30p 302.50p 307.00p 925007
15/04/2014 312.70p 314.30p 309.40p 310.50p 758856
14/04/2014 309.80p 313.70p 304.50p 313.70p 949754
11/04/2014 308.40p 311.10p 305.10p 311.10p 817595
10/04/2014 316.20p 317.00p 311.00p 311.00p 1658160
09/04/2014 307.90p 316.30p 305.40p 314.90p 1124276
08/04/2014 314.00p 316.20p 304.70p 307.30p 1756105
07/04/2014 305.80p 316.18p 305.10p 315.00p 1360386
04/04/2014 297.90p 309.20p 297.70p 308.70p 1349400
03/04/2014 291.50p 299.30p 290.50p 297.70p 1282765
02/04/2014 291.60p 293.90p 289.28p 290.50p 1010465
01/04/2014 300.30p 300.30p 290.21p 291.50p 1476287
31/03/2014 292.20p 295.40p 292.20p 294.90p 630073
28/03/2014 296.70p 298.30p 292.20p 292.40p 801564
27/03/2014 296.10p 298.30p 293.30p 296.70p 512497
26/03/2014 296.10p 299.70p 293.80p 297.10p 953255
25/03/2014 290.80p 295.20p 287.67p 294.90p 789696
24/03/2014 298.30p 298.90p 287.78p 287.90p 869816
21/03/2014 296.00p 300.90p 295.10p 297.30p 2091177
20/03/2014 294.10p 299.40p 290.90p 296.30p 1163164
19/03/2014 306.40p 306.40p 296.00p 296.10p 1285241
18/03/2014 304.30p 308.00p 302.00p 307.00p 715351
17/03/2014 303.40p 307.10p 303.30p 305.80p 684617
14/03/2014 305.50p 307.80p 303.70p 303.90p 1167672
13/03/2014 310.00p 310.80p 303.40p 306.60p 1242072
12/03/2014 310.00p 312.00p 308.80p 310.60p 986037
11/03/2014 311.80p 312.93p 309.79p 311.00p 686344
10/03/2014 311.40p 314.49p 310.40p 311.70p 720976
07/03/2014 313.20p 315.00p 311.40p 312.00p 950190
06/03/2014 310.20p 314.82p 310.20p 314.80p 874492
05/03/2014 310.40p 312.00p 307.10p 310.30p 1677558
04/03/2014 316.80p 318.10p 307.87p 311.80p 1870784
03/03/2014 309.70p 315.50p 306.09p 309.90p 1370253
28/02/2014 302.50p 316.30p 302.50p 315.50p 2749166
27/02/2014 304.00p 307.60p 300.40p 303.10p 3097918
26/02/2014 299.30p 301.20p 297.40p 301.20p 1002675
25/02/2014 301.60p 302.20p 297.56p 300.70p 1534273
24/02/2014 297.60p 302.20p 296.80p 302.00p 932127
21/02/2014 298.00p 298.70p 296.00p 298.60p 863878
20/02/2014 288.90p 297.30p 288.90p 296.20p 1505813
19/02/2014 285.90p 292.98p 285.90p 291.40p 824625
18/02/2014 288.90p 291.30p 287.30p 291.00p 596204
17/02/2014 285.50p 290.90p 285.50p 290.70p 706378

*Close Price adjusted for both dividends and splits