Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrofac Ltd.

Date Open High Low Close* Volume
24/12/2024 9.00p 10.00p 8.25p 9.20p 5761062
23/12/2024 10.00p 10.00p 7.00p 8.23p 14698400
20/12/2024 10.60p 10.60p 10.01p 10.20p 1006680
19/12/2024 10.10p 10.99p 9.68p 10.55p 618894
18/12/2024 10.38p 10.76p 10.00p 10.76p 1038203
17/12/2024 10.21p 10.93p 10.20p 10.85p 777418
16/12/2024 11.00p 11.08p 10.02p 11.08p 1794363
13/12/2024 10.90p 11.00p 10.51p 10.80p 623075
12/12/2024 10.60p 11.08p 10.40p 11.08p 1567816
11/12/2024 10.50p 11.00p 10.41p 11.00p 911751
10/12/2024 10.50p 11.00p 10.50p 10.50p 949951
09/12/2024 10.65p 11.00p 10.05p 10.99p 1573730
06/12/2024 10.80p 11.11p 10.46p 10.69p 1118343
05/12/2024 10.80p 11.10p 10.45p 11.08p 829300
04/12/2024 10.80p 11.10p 10.44p 10.98p 1725695
03/12/2024 11.20p 11.20p 10.26p 11.10p 1319467
02/12/2024 11.20p 12.00p 10.57p 10.99p 2238488
29/11/2024 11.02p 12.02p 11.02p 11.02p 2029246
28/11/2024 12.00p 12.49p 11.02p 11.39p 1571459
27/11/2024 11.90p 12.80p 11.03p 12.26p 2255735
26/11/2024 12.80p 12.99p 11.92p 12.10p 4125366
25/11/2024 11.48p 13.00p 11.03p 12.00p 2009242
22/11/2024 10.50p 11.50p 10.50p 11.48p 1379084
21/11/2024 10.70p 11.00p 10.42p 10.55p 1950615
20/11/2024 11.02p 11.60p 10.51p 10.82p 2132296
19/11/2024 11.00p 11.35p 10.66p 11.35p 837350
18/11/2024 11.00p 11.36p 11.00p 11.10p 442705
15/11/2024 11.00p 11.50p 10.70p 11.30p 1524984
14/11/2024 11.30p 11.80p 10.81p 11.19p 2186761
13/11/2024 11.59p 11.79p 11.20p 11.38p 1489365
12/11/2024 11.27p 11.80p 11.21p 11.38p 2319670
11/11/2024 11.80p 12.40p 11.22p 11.26p 1274779
08/11/2024 11.99p 12.50p 11.71p 12.21p 1388990
07/11/2024 12.50p 12.80p 12.12p 12.38p 936816
06/11/2024 12.40p 12.80p 12.00p 12.77p 1799318
05/11/2024 12.33p 12.60p 12.11p 12.59p 997742
04/11/2024 12.33p 12.60p 12.33p 12.50p 1665071
01/11/2024 12.34p 12.87p 12.33p 12.50p 1972816
31/10/2024 11.80p 12.54p 11.80p 12.50p 1135592
30/10/2024 12.11p 12.42p 11.67p 12.38p 4122226
29/10/2024 12.11p 12.69p 11.65p 12.50p 3044042
28/10/2024 12.82p 13.49p 11.14p 12.20p 9364426
25/10/2024 13.30p 13.32p 12.99p 13.17p 1540900
24/10/2024 13.50p 13.66p 12.81p 13.48p 1523988
23/10/2024 12.82p 13.48p 12.81p 13.48p 1887905
22/10/2024 13.00p 13.50p 12.72p 13.11p 1511407
21/10/2024 13.30p 13.49p 12.77p 13.10p 2991863
18/10/2024 13.00p 13.00p 12.51p 12.90p 1282342
17/10/2024 12.99p 13.08p 12.01p 12.51p 3884175
16/10/2024 12.50p 12.71p 11.81p 12.40p 2458400
15/10/2024 12.20p 12.57p 11.67p 12.57p 4159276
14/10/2024 11.77p 12.14p 11.51p 12.14p 5217230
11/10/2024 12.20p 12.44p 11.56p 11.85p 2191441
10/10/2024 12.00p 12.71p 11.39p 11.90p 4774506
09/10/2024 12.10p 12.99p 11.76p 11.90p 9444140
08/10/2024 12.60p 13.03p 12.11p 12.37p 5656313
07/10/2024 13.10p 13.99p 12.70p 12.70p 2747976
04/10/2024 14.66p 14.99p 13.10p 13.60p 4794748
03/10/2024 13.50p 14.60p 13.50p 14.00p 2437937
02/10/2024 14.00p 14.67p 13.67p 13.85p 2221237
01/10/2024 14.00p 15.24p 13.01p 14.35p 4422978
30/09/2024 17.50p 17.50p 12.05p 14.55p 35459848
27/09/2024 20.20p 21.45p 19.50p 19.58p 3906592
26/09/2024 21.00p 22.00p 20.20p 21.00p 3174476
25/09/2024 17.98p 22.29p 17.98p 21.00p 11107426
24/09/2024 17.97p 19.85p 17.21p 19.30p 4873547
23/09/2024 17.50p 18.99p 16.97p 17.98p 1680401
20/09/2024 18.13p 19.80p 17.26p 17.26p 10979303
19/09/2024 17.99p 19.00p 17.20p 18.13p 2187796
18/09/2024 17.60p 18.00p 17.21p 17.53p 1952691
17/09/2024 17.26p 18.20p 17.01p 17.87p 2564161
16/09/2024 17.00p 17.93p 16.31p 17.70p 4470156
13/09/2024 15.55p 17.00p 15.55p 16.58p 3926674
12/09/2024 15.50p 16.17p 15.03p 16.03p 1244889
11/09/2024 15.39p 16.00p 15.01p 15.75p 745076
10/09/2024 15.01p 16.70p 15.01p 15.75p 3513456
09/09/2024 15.00p 15.30p 14.49p 15.30p 745744
06/09/2024 14.95p 15.22p 14.36p 15.10p 900890
05/09/2024 14.72p 15.39p 14.56p 15.15p 665619
04/09/2024 15.71p 15.79p 14.47p 14.71p 1007225
03/09/2024 14.99p 15.80p 14.37p 15.00p 3534989
02/09/2024 14.79p 15.80p 14.36p 14.42p 1568163
30/08/2024 15.50p 15.50p 14.99p 15.00p 503288
29/08/2024 15.00p 15.66p 14.78p 15.66p 751400
28/08/2024 15.31p 15.60p 14.80p 15.51p 1297821
27/08/2024 16.50p 18.00p 14.94p 14.94p 2253152
23/08/2024 16.52p 18.00p 15.02p 15.92p 7427399
22/08/2024 14.51p 16.80p 14.03p 15.77p 5832039
21/08/2024 14.00p 14.90p 14.00p 14.43p 1764411
20/08/2024 14.01p 14.80p 14.01p 14.06p 1196472
19/08/2024 15.00p 15.00p 14.00p 14.42p 1019173
16/08/2024 13.92p 14.70p 13.92p 14.43p 813023
15/08/2024 13.97p 14.80p 13.90p 14.45p 684477
14/08/2024 14.60p 15.00p 14.08p 14.24p 1040660
13/08/2024 14.56p 14.70p 13.90p 14.59p 1469584
12/08/2024 14.10p 14.70p 13.98p 14.70p 708471
09/08/2024 14.05p 14.98p 13.74p 14.36p 1220883
08/08/2024 14.00p 15.00p 13.92p 14.75p 1367951
07/08/2024 13.50p 14.74p 13.50p 14.38p 1457372
06/08/2024 14.03p 15.47p 13.80p 13.89p 776562
05/08/2024 13.50p 14.84p 12.99p 14.73p 2531077
02/08/2024 14.70p 15.79p 13.90p 13.92p 2384810
01/08/2024 15.94p 15.94p 14.61p 15.30p 3082998
31/07/2024 15.00p 15.60p 13.10p 15.39p 3320270
30/07/2024 17.00p 17.00p 13.58p 14.65p 6357922
29/07/2024 20.96p 21.03p 15.81p 16.18p 15330490
26/07/2024 13.00p 22.00p 12.45p 22.00p 7291120
25/07/2024 12.69p 13.14p 12.56p 13.14p 3751423
24/07/2024 12.80p 13.43p 12.41p 13.28p 1807829
23/07/2024 13.00p 13.00p 12.43p 12.86p 1862666
22/07/2024 13.33p 13.39p 12.51p 12.70p 867782
19/07/2024 12.90p 13.00p 12.45p 12.82p 1396235
18/07/2024 12.50p 13.41p 12.50p 12.84p 2271344
17/07/2024 13.06p 13.06p 12.20p 12.75p 1773822
16/07/2024 12.90p 13.20p 12.25p 12.65p 1777800
15/07/2024 12.99p 13.20p 12.07p 13.20p 1971569
12/07/2024 12.71p 13.75p 12.03p 12.42p 1921811
11/07/2024 12.20p 13.40p 11.90p 13.34p 4397447
10/07/2024 13.10p 13.10p 12.20p 12.59p 2804053
09/07/2024 13.10p 13.10p 12.26p 13.03p 3403090
08/07/2024 12.50p 13.38p 12.32p 12.88p 1722837
05/07/2024 12.80p 13.48p 12.51p 12.80p 2071301
04/07/2024 13.72p 13.72p 12.48p 13.28p 1576974
03/07/2024 13.00p 13.14p 12.34p 13.10p 1232641
02/07/2024 12.86p 13.69p 12.10p 12.89p 3765109
01/07/2024 13.00p 14.66p 12.60p 12.90p 4308563
28/06/2024 13.79p 14.11p 12.93p 13.00p 2064670
27/06/2024 14.00p 14.47p 13.00p 13.47p 3539026
26/06/2024 12.96p 13.81p 12.01p 13.81p 4359368
25/06/2024 13.87p 13.87p 12.06p 12.38p 5032477
24/06/2024 13.43p 14.15p 13.00p 13.24p 1986869
21/06/2024 13.53p 14.18p 13.20p 13.42p 3698829
20/06/2024 13.00p 15.50p 12.01p 14.15p 14172885
19/06/2024 12.97p 13.63p 11.50p 13.03p 6010764
18/06/2024 14.04p 14.67p 12.78p 13.20p 10943179
17/06/2024 15.00p 15.78p 13.48p 14.74p 14345296
14/06/2024 14.10p 15.79p 14.00p 14.45p 5853194
13/06/2024 15.92p 17.87p 13.16p 14.04p 23359844
12/06/2024 16.95p 17.94p 14.00p 15.20p 10214654
11/06/2024 19.60p 21.00p 16.20p 16.20p 14455808
10/06/2024 22.70p 23.81p 18.84p 19.17p 15264650
07/06/2024 19.50p 26.34p 19.00p 22.00p 24615204
06/06/2024 14.50p 20.30p 14.50p 19.80p 27257128
05/06/2024 14.50p 15.60p 13.04p 14.50p 12946710
04/06/2024 10.00p 18.00p 10.00p 13.55p 38303232
03/06/2024 14.80p 10.50p 10.50p 10.50p 0
31/05/2024 14.80p 10.50p 10.50p 10.50p 0
30/05/2024 14.80p 10.50p 10.50p 10.50p 0
29/05/2024 14.80p 10.50p 10.50p 10.50p 0
28/05/2024 14.80p 10.50p 10.50p 10.50p 0
24/05/2024 14.80p 10.50p 10.50p 10.50p 0
23/05/2024 14.80p 10.50p 10.50p 10.50p 0
22/05/2024 14.80p 10.50p 10.50p 10.50p 0
21/05/2024 14.80p 10.50p 10.50p 10.50p 0
20/05/2024 14.80p 10.50p 10.50p 10.50p 0
17/05/2024 14.80p 10.50p 10.50p 10.50p 0
16/05/2024 14.80p 10.50p 10.50p 10.50p 0
15/05/2024 14.80p 10.50p 10.50p 10.50p 0
14/05/2024 14.80p 10.50p 10.50p 10.50p 0
13/05/2024 14.80p 10.50p 10.50p 10.50p 0
10/05/2024 14.80p 10.50p 10.50p 10.50p 0
09/05/2024 14.80p 10.50p 10.50p 10.50p 0
08/05/2024 14.80p 10.50p 10.50p 10.50p 0
07/05/2024 14.80p 10.50p 10.50p 10.50p 0
03/05/2024 14.80p 10.50p 10.50p 10.50p 0
02/05/2024 14.80p 10.50p 10.50p 10.50p 0
01/05/2024 14.80p 10.50p 10.50p 10.50p 0
30/04/2024 14.80p 15.82p 8.28p 10.50p 59652608
29/04/2024 15.00p 20.04p 13.91p 14.70p 44705552
26/04/2024 22.96p 24.00p 22.14p 22.30p 3743775
25/04/2024 24.00p 24.84p 23.39p 23.54p 1293245
24/04/2024 24.46p 25.40p 24.00p 24.20p 2208455
23/04/2024 23.92p 25.30p 23.24p 25.00p 3713835
22/04/2024 22.70p 24.42p 22.70p 24.20p 3274252
19/04/2024 23.10p 23.89p 22.40p 23.22p 1976656
18/04/2024 22.64p 24.18p 22.50p 23.22p 5139997
17/04/2024 21.06p 22.68p 19.11p 22.60p 9752266
16/04/2024 23.96p 23.96p 20.56p 20.56p 10515847
15/04/2024 25.86p 26.72p 22.60p 23.40p 11412493
12/04/2024 24.80p 27.50p 21.90p 26.50p 32037616
11/04/2024 29.28p 34.32p 28.92p 33.32p 9996425
10/04/2024 26.44p 29.73p 25.74p 29.28p 9918640
09/04/2024 24.36p 26.90p 24.30p 25.86p 5842019
08/04/2024 24.52p 25.72p 24.04p 24.66p 4422728
05/04/2024 25.60p 26.62p 24.88p 24.90p 2786344
04/04/2024 26.86p 27.10p 25.66p 25.80p 2187168
03/04/2024 26.76p 27.61p 25.52p 26.24p 4471102
02/04/2024 27.00p 28.69p 26.94p 27.20p 3162440
28/03/2024 26.00p 27.96p 25.16p 27.42p 3795026
27/03/2024 27.44p 30.00p 25.36p 26.00p 7962060
26/03/2024 24.88p 28.30p 24.00p 28.00p 8787110
25/03/2024 23.70p 24.72p 23.34p 24.58p 4261190
22/03/2024 24.44p 24.74p 23.58p 24.04p 2314423
21/03/2024 24.46p 24.64p 23.54p 24.10p 2279114
20/03/2024 24.58p 24.58p 23.84p 23.92p 2563872
19/03/2024 24.58p 24.68p 23.46p 23.84p 4224253
18/03/2024 24.30p 25.04p 23.50p 23.76p 1692161
15/03/2024 26.00p 26.00p 23.74p 24.40p 9644642
14/03/2024 24.80p 25.60p 23.82p 25.58p 3542050
13/03/2024 23.86p 25.54p 22.64p 24.30p 4845941

*Close Price adjusted for both dividends and splits