Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/11/2013 1,415.00p 1,430.00p 1,403.00p 1,418.00p 512316
13/11/2013 1,422.00p 1,426.00p 1,402.58p 1,403.00p 456215
12/11/2013 1,441.00p 1,444.00p 1,410.00p 1,424.00p 519877
11/11/2013 1,450.00p 1,456.00p 1,443.00p 1,444.00p 459872
08/11/2013 1,440.00p 1,451.36p 1,436.00p 1,445.00p 351942
07/11/2013 1,451.00p 1,474.00p 1,442.00p 1,452.00p 659623
06/11/2013 1,446.00p 1,465.00p 1,440.00p 1,458.00p 407283
05/11/2013 1,448.00p 1,457.00p 1,426.00p 1,440.00p 551547
04/11/2013 1,443.00p 1,450.00p 1,437.00p 1,443.00p 862208
01/11/2013 1,468.00p 1,471.00p 1,432.73p 1,442.00p 580462
31/10/2013 1,470.00p 1,474.00p 1,438.00p 1,463.00p 1179461
30/10/2013 1,501.00p 1,525.00p 1,476.00p 1,478.00p 1191030
29/10/2013 1,479.00p 1,491.46p 1,466.00p 1,468.00p 632390
28/10/2013 1,460.00p 1,476.12p 1,457.43p 1,473.00p 604671
25/10/2013 1,459.00p 1,477.00p 1,459.00p 1,471.00p 518848
24/10/2013 1,431.00p 1,462.00p 1,424.00p 1,462.00p 714223
23/10/2013 1,438.00p 1,443.60p 1,417.00p 1,424.00p 569750
22/10/2013 1,440.00p 1,444.00p 1,426.08p 1,438.00p 347074
21/10/2013 1,413.00p 1,445.00p 1,413.00p 1,442.00p 528596
18/10/2013 1,392.00p 1,415.00p 1,380.00p 1,415.00p 607403
17/10/2013 1,400.00p 1,409.00p 1,385.00p 1,388.00p 341287
16/10/2013 1,404.00p 1,415.60p 1,389.00p 1,409.00p 382449
15/10/2013 1,371.00p 1,416.00p 1,368.00p 1,410.00p 618192
14/10/2013 1,364.00p 1,375.00p 1,355.00p 1,360.00p 394013
11/10/2013 1,368.00p 1,374.00p 1,354.00p 1,371.00p 553227
10/10/2013 1,339.00p 1,362.00p 1,336.00p 1,361.00p 607381
09/10/2013 1,335.00p 1,341.00p 1,315.00p 1,336.00p 779644
08/10/2013 1,368.00p 1,375.00p 1,340.00p 1,341.00p 596841
07/10/2013 1,375.00p 1,380.00p 1,362.00p 1,373.00p 448707
04/10/2013 1,397.00p 1,401.00p 1,372.00p 1,380.00p 752111
03/10/2013 1,407.00p 1,415.00p 1,399.00p 1,401.00p 415143
02/10/2013 1,407.00p 1,415.00p 1,404.00p 1,413.00p 595677
01/10/2013 1,410.00p 1,417.00p 1,395.00p 1,415.00p 941110
30/09/2013 1,393.00p 1,405.00p 1,391.00p 1,405.00p 895628
27/09/2013 1,399.00p 1,412.27p 1,393.00p 1,410.00p 1050251
26/09/2013 1,408.00p 1,411.70p 1,399.00p 1,400.00p 757893
25/09/2013 1,408.00p 1,413.00p 1,400.00p 1,406.00p 751088
24/09/2013 1,405.00p 1,409.00p 1,384.00p 1,409.00p 679912
23/09/2013 1,414.00p 1,423.00p 1,399.00p 1,405.00p 788224
20/09/2013 1,401.00p 1,420.00p 1,398.00p 1,418.00p 1193871
19/09/2013 1,359.00p 1,430.00p 1,354.00p 1,412.00p 1525091
18/09/2013 1,379.00p 1,388.00p 1,346.00p 1,349.00p 647314
17/09/2013 1,393.00p 1,402.00p 1,388.00p 1,388.00p 585193
16/09/2013 1,408.00p 1,412.00p 1,398.00p 1,399.00p 472208
13/09/2013 1,400.00p 1,412.00p 1,389.00p 1,390.00p 548615
12/09/2013 1,412.00p 1,416.00p 1,406.00p 1,412.00p 508619
11/09/2013 1,407.00p 1,426.00p 1,406.00p 1,411.00p 678237
10/09/2013 1,402.00p 1,414.00p 1,397.00p 1,406.00p 957144
09/09/2013 1,412.00p 1,418.00p 1,396.00p 1,397.00p 488421
06/09/2013 1,420.00p 1,426.00p 1,408.00p 1,416.00p 680272
05/09/2013 1,417.00p 1,429.00p 1,404.00p 1,425.00p 1154886
04/09/2013 1,403.00p 1,421.00p 1,390.00p 1,418.00p 1239646
03/09/2013 1,408.00p 1,412.00p 1,385.00p 1,396.00p 867593
02/09/2013 1,388.00p 1,412.00p 1,381.64p 1,410.00p 1014272
30/08/2013 1,421.00p 1,423.00p 1,384.00p 1,385.00p 1045242
29/08/2013 1,375.00p 1,439.00p 1,372.00p 1,423.00p 1736063
28/08/2013 1,375.00p 1,408.00p 1,360.00p 1,375.00p 2007710
27/08/2013 1,311.00p 1,384.27p 1,304.00p 1,373.00p 3318618
23/08/2013 1,249.00p 1,267.00p 1,234.00p 1,265.00p 1042760
22/08/2013 1,236.00p 1,244.00p 1,222.00p 1,242.00p 1119031
21/08/2013 1,263.00p 1,267.00p 1,227.00p 1,234.00p 913338
20/08/2013 1,245.00p 1,265.00p 1,226.08p 1,263.00p 751608
19/08/2013 1,248.00p 1,275.75p 1,244.00p 1,262.00p 637224
16/08/2013 1,235.00p 1,249.00p 1,225.00p 1,245.00p 725582
15/08/2013 1,272.00p 1,273.00p 1,232.00p 1,235.00p 718218
14/08/2013 1,294.00p 1,299.45p 1,272.00p 1,273.00p 592428
13/08/2013 1,275.00p 1,301.00p 1,272.00p 1,292.00p 517975
12/08/2013 1,277.00p 1,280.00p 1,264.00p 1,274.00p 342412
09/08/2013 1,261.00p 1,281.70p 1,251.00p 1,275.00p 667358
08/08/2013 1,259.00p 1,277.00p 1,253.00p 1,260.00p 853950
07/08/2013 1,252.00p 1,268.00p 1,243.00p 1,252.00p 843126
06/08/2013 1,271.00p 1,273.00p 1,247.00p 1,253.00p 662279
05/08/2013 1,290.00p 1,304.00p 1,261.00p 1,273.00p 724496
02/08/2013 1,340.00p 1,340.00p 1,287.00p 1,290.00p 734562
01/08/2013 1,317.00p 1,342.00p 1,317.00p 1,340.00p 688018
31/07/2013 1,302.00p 1,326.12p 1,297.00p 1,313.00p 718624
30/07/2013 1,310.00p 1,319.00p 1,303.87p 1,309.00p 429858
29/07/2013 1,284.00p 1,315.00p 1,284.00p 1,308.00p 449581
26/07/2013 1,290.00p 1,312.00p 1,285.00p 1,287.00p 518130
25/07/2013 1,311.00p 1,316.00p 1,282.00p 1,285.00p 527393
24/07/2013 1,317.00p 1,320.00p 1,308.00p 1,315.00p 610753
23/07/2013 1,308.00p 1,318.00p 1,304.00p 1,314.00p 549425
22/07/2013 1,304.00p 1,315.00p 1,294.00p 1,301.00p 357786
19/07/2013 1,286.00p 1,297.00p 1,274.00p 1,294.00p 733742
18/07/2013 1,275.00p 1,293.00p 1,263.88p 1,289.00p 797148
17/07/2013 1,266.00p 1,282.00p 1,263.00p 1,274.00p 482356
16/07/2013 1,268.00p 1,277.00p 1,263.18p 1,266.00p 601834
15/07/2013 1,295.00p 1,298.00p 1,266.00p 1,269.00p 944835
12/07/2013 1,321.00p 1,322.50p 1,291.00p 1,294.00p 1028288
11/07/2013 1,310.00p 1,332.00p 1,302.00p 1,321.00p 999843
10/07/2013 1,310.00p 1,319.00p 1,290.00p 1,302.00p 1002010
09/07/2013 1,266.00p 1,289.00p 1,264.00p 1,284.00p 1049138
08/07/2013 1,254.00p 1,259.00p 1,237.00p 1,252.00p 540778
05/07/2013 1,230.00p 1,254.00p 1,225.00p 1,237.00p 586656
04/07/2013 1,205.00p 1,235.00p 1,193.00p 1,227.00p 718752
03/07/2013 1,188.00p 1,198.00p 1,174.00p 1,194.00p 631559
02/07/2013 1,213.00p 1,215.75p 1,192.00p 1,195.00p 615682
01/07/2013 1,224.00p 1,225.00p 1,196.80p 1,211.00p 827413
28/06/2013 1,208.00p 1,212.00p 1,184.68p 1,198.00p 1217100
27/06/2013 1,199.00p 1,225.00p 1,194.20p 1,199.00p 1182650
26/06/2013 1,226.00p 1,227.75p 1,194.00p 1,205.00p 1350945
25/06/2013 1,250.00p 1,250.00p 1,159.05p 1,219.00p 2152160
24/06/2013 1,248.00p 1,253.00p 1,216.00p 1,234.00p 791313
21/06/2013 1,275.00p 1,279.70p 1,246.00p 1,248.00p 1503169
20/06/2013 1,291.00p 1,310.00p 1,272.83p 1,274.00p 606665
19/06/2013 1,316.00p 1,330.00p 1,310.00p 1,310.00p 531216
18/06/2013 1,284.00p 1,321.00p 1,284.00p 1,316.00p 837991
17/06/2013 1,293.00p 1,324.00p 1,273.00p 1,288.00p 1260885
14/06/2013 1,306.00p 1,350.00p 1,297.00p 1,324.00p 1141015
13/06/2013 1,288.00p 1,301.00p 1,256.00p 1,297.00p 1240404
12/06/2013 1,288.00p 1,296.50p 1,254.00p 1,261.00p 787647
11/06/2013 1,298.00p 1,304.00p 1,273.00p 1,287.00p 954387
10/06/2013 1,303.00p 1,309.00p 1,293.00p 1,299.00p 463081
07/06/2013 1,284.00p 1,307.61p 1,272.80p 1,301.00p 691391
06/06/2013 1,306.00p 1,313.00p 1,281.00p 1,284.00p 1029143
05/06/2013 1,330.00p 1,348.49p 1,310.00p 1,310.00p 1097440
04/06/2013 1,345.00p 1,355.00p 1,333.00p 1,337.00p 859310
03/06/2013 1,347.00p 1,355.00p 1,334.64p 1,337.00p 636395
31/05/2013 1,383.00p 1,386.28p 1,350.61p 1,351.00p 1037012
30/05/2013 1,392.00p 1,399.50p 1,375.00p 1,379.00p 1019043
29/05/2013 1,386.00p 1,412.00p 1,370.00p 1,390.00p 1195053
28/05/2013 1,357.00p 1,402.00p 1,340.00p 1,389.00p 1029054
24/05/2013 1,356.00p 1,366.00p 1,331.00p 1,340.00p 666686
23/05/2013 1,377.00p 1,389.00p 1,342.00p 1,350.00p 1417315
22/05/2013 1,395.00p 1,413.00p 1,388.00p 1,403.00p 757498
21/05/2013 1,356.00p 1,395.00p 1,356.00p 1,395.00p 1029013
20/05/2013 1,346.00p 1,373.00p 1,334.00p 1,361.00p 1021202
17/05/2013 1,352.00p 1,352.00p 1,315.00p 1,325.00p 2083624
16/05/2013 1,325.00p 1,347.00p 1,297.00p 1,325.00p 2615872
15/05/2013 1,387.00p 1,387.00p 1,359.00p 1,362.00p 996894
14/05/2013 1,392.00p 1,395.00p 1,367.00p 1,382.00p 754028
13/05/2013 1,399.00p 1,416.00p 1,387.00p 1,392.00p 885618
10/05/2013 1,425.00p 1,430.00p 1,386.00p 1,394.00p 1120808
09/05/2013 1,401.00p 1,465.00p 1,401.00p 1,428.00p 937049
08/05/2013 1,383.00p 1,418.00p 1,382.00p 1,404.00p 557164
07/05/2013 1,412.00p 1,420.33p 1,365.00p 1,377.00p 1135166
03/05/2013 1,351.00p 1,406.64p 1,350.00p 1,404.00p 1157439
02/05/2013 1,334.00p 1,354.00p 1,325.00p 1,350.00p 864017
01/05/2013 1,320.00p 1,356.00p 1,316.00p 1,338.00p 368924
30/04/2013 1,336.00p 1,350.00p 1,312.00p 1,350.00p 1180212
29/04/2013 1,327.00p 1,344.01p 1,316.37p 1,330.00p 610435
26/04/2013 1,358.00p 1,361.75p 1,323.00p 1,331.00p 680338
25/04/2013 1,333.00p 1,372.00p 1,325.00p 1,364.00p 938918
24/04/2013 1,287.00p 1,348.00p 1,284.00p 1,336.00p 1149081
23/04/2013 1,266.00p 1,291.00p 1,258.92p 1,284.00p 833985
22/04/2013 1,305.00p 1,309.00p 1,253.72p 1,267.00p 1191761
19/04/2013 1,270.00p 1,304.00p 1,261.00p 1,302.00p 1021097
18/04/2013 1,279.00p 1,310.00p 1,263.00p 1,266.00p 1095606
17/04/2013 1,322.00p 1,323.29p 1,271.00p 1,278.00p 1134395
16/04/2013 1,338.00p 1,354.00p 1,325.00p 1,340.00p 1090862
15/04/2013 1,400.00p 1,402.75p 1,332.64p 1,348.00p 2777258
12/04/2013 1,436.00p 1,453.75p 1,398.00p 1,400.00p 1293719
11/04/2013 1,430.00p 1,507.50p 1,417.00p 1,438.00p 2746860
10/04/2013 1,429.00p 1,437.00p 1,419.00p 1,430.00p 2568715
09/04/2013 1,400.00p 1,426.12p 1,396.00p 1,421.00p 746888
08/04/2013 1,397.00p 1,401.00p 1,373.00p 1,396.00p 808553
05/04/2013 1,432.00p 1,436.00p 1,380.00p 1,384.00p 1202130
04/04/2013 1,415.00p 1,454.00p 1,415.00p 1,432.00p 1157642
03/04/2013 1,427.00p 1,433.00p 1,414.00p 1,418.00p 772818
02/04/2013 1,435.00p 1,451.00p 1,417.00p 1,433.00p 1114226
28/03/2013 1,437.00p 1,442.71p 1,421.00p 1,433.00p 945293
27/03/2013 1,448.00p 1,450.38p 1,420.37p 1,437.00p 676282
26/03/2013 1,424.00p 1,449.27p 1,416.00p 1,443.00p 1003763
25/03/2013 1,473.00p 1,473.00p 1,405.00p 1,412.00p 1615946
22/03/2013 1,470.00p 1,501.00p 1,437.00p 1,446.00p 1625702
21/03/2013 1,515.00p 1,517.00p 1,499.69p 1,501.00p 854991
20/03/2013 1,530.00p 1,549.10p 1,511.00p 1,515.00p 1221229
19/03/2013 1,558.00p 1,558.00p 1,505.00p 1,521.00p 1286422
18/03/2013 1,534.00p 1,568.00p 1,513.62p 1,563.00p 1137210
15/03/2013 1,535.00p 1,547.77p 1,524.36p 1,547.00p 1624429
14/03/2013 1,532.00p 1,538.00p 1,504.00p 1,527.00p 1202948
13/03/2013 1,540.00p 1,552.00p 1,521.43p 1,533.00p 1423958
12/03/2013 1,480.00p 1,543.00p 1,479.00p 1,539.00p 1911801
11/03/2013 1,470.00p 1,481.00p 1,449.25p 1,479.00p 1188613
08/03/2013 1,486.00p 1,493.00p 1,468.00p 1,470.00p 1486977
07/03/2013 1,494.00p 1,498.00p 1,470.00p 1,477.00p 1944665
06/03/2013 1,495.00p 1,501.00p 1,485.72p 1,489.00p 988270
05/03/2013 1,481.00p 1,503.00p 1,473.00p 1,492.00p 2015384
04/03/2013 1,429.00p 1,472.00p 1,416.58p 1,466.00p 1739416
01/03/2013 1,450.00p 1,459.43p 1,408.00p 1,435.00p 2856829
28/02/2013 1,480.00p 1,497.00p 1,427.84p 1,454.00p 3032166
27/02/2013 1,596.00p 1,597.88p 1,463.00p 1,497.00p 3640819
26/02/2013 1,572.00p 1,610.00p 1,572.00p 1,597.00p 1249345
25/02/2013 1,592.00p 1,618.00p 1,592.00p 1,610.00p 1210422
22/02/2013 1,581.00p 1,608.00p 1,567.69p 1,589.00p 985302
21/02/2013 1,600.00p 1,602.00p 1,558.00p 1,572.00p 1356007
20/02/2013 1,621.00p 1,621.00p 1,598.42p 1,602.00p 741664
19/02/2013 1,618.00p 1,626.00p 1,612.00p 1,613.00p 1069126
18/02/2013 1,647.00p 1,648.00p 1,616.00p 1,618.00p 502009
15/02/2013 1,624.00p 1,651.00p 1,618.00p 1,644.00p 805096
14/02/2013 1,649.00p 1,656.00p 1,620.25p 1,622.00p 928690
13/02/2013 1,660.00p 1,686.71p 1,622.00p 1,655.00p 923943
12/02/2013 1,626.00p 1,634.00p 1,617.01p 1,622.00p 847867
11/02/2013 1,647.00p 1,649.00p 1,629.00p 1,634.00p 713633
08/02/2013 1,628.00p 1,642.00p 1,623.00p 1,638.00p 969513
07/02/2013 1,627.00p 1,638.00p 1,620.00p 1,622.00p 887880
06/02/2013 1,630.00p 1,652.00p 1,616.00p 1,624.00p 672510
05/02/2013 1,633.00p 1,645.75p 1,624.00p 1,627.00p 1010683
04/02/2013 1,650.00p 1,662.00p 1,631.00p 1,633.00p 728900
01/02/2013 1,639.00p 1,654.78p 1,638.00p 1,649.00p 720614

*Close Price adjusted for both dividends and splits