Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Petrofac Ltd. (PFC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2010 | 1,410.00p | 1,415.00p | 1,376.00p | 1,385.00p | 982022 |
| 14/09/2010 | 1,373.00p | 1,416.70p | 1,372.00p | 1,410.00p | 1521150 |
| 13/09/2010 | 1,389.00p | 1,389.00p | 1,368.00p | 1,372.00p | 1095600 |
| 10/09/2010 | 1,385.00p | 1,391.00p | 1,368.00p | 1,369.00p | 850773 |
| 09/09/2010 | 1,381.00p | 1,396.00p | 1,377.00p | 1,386.00p | 1557163 |
| 08/09/2010 | 1,397.00p | 1,404.00p | 1,380.00p | 1,388.00p | 1499120 |
| 07/09/2010 | 1,418.00p | 1,420.00p | 1,388.00p | 1,405.00p | 649406 |
| 06/09/2010 | 1,438.00p | 1,438.00p | 1,414.00p | 1,417.00p | 626193 |
| 03/09/2010 | 1,427.00p | 1,442.00p | 1,417.00p | 1,430.00p | 780774 |
| 02/09/2010 | 1,413.00p | 1,446.00p | 1,389.00p | 1,420.00p | 1944360 |
| 01/09/2010 | 1,419.00p | 1,424.00p | 1,387.00p | 1,413.00p | 1238627 |
| 31/08/2010 | 1,359.00p | 1,401.28p | 1,359.00p | 1,401.00p | 1154582 |
| 27/08/2010 | 1,358.00p | 1,389.00p | 1,358.00p | 1,386.00p | 878704 |
| 26/08/2010 | 1,358.00p | 1,382.00p | 1,358.00p | 1,370.00p | 1505286 |
| 25/08/2010 | 1,393.00p | 1,399.13p | 1,330.00p | 1,355.00p | 1181502 |
| 24/08/2010 | 1,387.00p | 1,415.00p | 1,385.00p | 1,392.00p | 1262036 |
| 23/08/2010 | 1,375.00p | 1,428.00p | 1,357.00p | 1,410.00p | 1629341 |
| 20/08/2010 | 1,334.00p | 1,365.00p | 1,334.00p | 1,362.00p | 793173 |
| 19/08/2010 | 1,354.00p | 1,367.00p | 1,337.00p | 1,340.00p | 989616 |
| 18/08/2010 | 1,341.00p | 1,358.97p | 1,341.00p | 1,350.00p | 591782 |
| 17/08/2010 | 1,305.00p | 1,355.00p | 1,296.00p | 1,349.00p | 784771 |
| 16/08/2010 | 1,300.00p | 1,308.00p | 1,284.00p | 1,303.00p | 480348 |
| 13/08/2010 | 1,274.00p | 1,294.00p | 1,260.00p | 1,291.00p | 588483 |
| 12/08/2010 | 1,283.00p | 1,288.00p | 1,250.00p | 1,272.00p | 794843 |
| 11/08/2010 | 1,305.00p | 1,310.00p | 1,265.00p | 1,276.00p | 824069 |
| 10/08/2010 | 1,318.00p | 1,323.40p | 1,294.00p | 1,311.00p | 1129593 |
| 09/08/2010 | 1,323.00p | 1,337.00p | 1,312.00p | 1,318.00p | 537495 |
| 06/08/2010 | 1,330.00p | 1,334.00p | 1,294.00p | 1,302.00p | 645222 |
| 05/08/2010 | 1,332.00p | 1,336.00p | 1,316.00p | 1,320.00p | 829056 |
| 04/08/2010 | 1,292.00p | 1,335.00p | 1,280.04p | 1,325.00p | 894613 |
| 03/08/2010 | 1,329.00p | 1,329.00p | 1,293.00p | 1,299.00p | 734450 |
| 02/08/2010 | 1,261.00p | 1,328.00p | 1,257.00p | 1,328.00p | 1809870 |
| 30/07/2010 | 1,260.00p | 1,275.00p | 1,241.00p | 1,250.00p | 1206302 |
| 29/07/2010 | 1,285.00p | 1,304.70p | 1,273.00p | 1,273.00p | 655346 |
| 28/07/2010 | 1,324.00p | 1,335.00p | 1,279.00p | 1,287.00p | 1230267 |
| 27/07/2010 | 1,346.00p | 1,352.00p | 1,315.00p | 1,320.00p | 780434 |
| 26/07/2010 | 1,371.00p | 1,372.00p | 1,339.00p | 1,345.00p | 884544 |
| 23/07/2010 | 1,336.00p | 1,355.00p | 1,327.00p | 1,353.00p | 1233944 |
| 22/07/2010 | 1,273.00p | 1,335.00p | 1,273.00p | 1,333.00p | 881889 |
| 21/07/2010 | 1,268.00p | 1,301.00p | 1,268.00p | 1,285.00p | 770750 |
| 20/07/2010 | 1,286.00p | 1,286.00p | 1,244.00p | 1,262.00p | 941470 |
| 19/07/2010 | 1,275.00p | 1,289.00p | 1,260.00p | 1,272.00p | 672924 |
| 16/07/2010 | 1,304.00p | 1,317.00p | 1,279.00p | 1,281.00p | 1385072 |
| 15/07/2010 | 1,269.00p | 1,296.00p | 1,263.00p | 1,293.00p | 1051801 |
| 14/07/2010 | 1,297.00p | 1,308.00p | 1,264.69p | 1,273.00p | 813543 |
| 13/07/2010 | 1,267.00p | 1,300.00p | 1,255.00p | 1,300.00p | 1287931 |
| 12/07/2010 | 1,235.00p | 1,274.00p | 1,223.00p | 1,256.00p | 1119061 |
| 09/07/2010 | 1,256.00p | 1,260.00p | 1,235.00p | 1,236.00p | 766328 |
| 08/07/2010 | 1,227.00p | 1,251.00p | 1,222.00p | 1,246.00p | 1162611 |
| 07/07/2010 | 1,194.00p | 1,209.00p | 1,183.00p | 1,209.00p | 1147165 |
| 06/07/2010 | 1,168.00p | 1,203.00p | 1,168.00p | 1,194.00p | 734734 |
| 05/07/2010 | 1,177.00p | 1,177.00p | 1,162.00p | 1,164.00p | 364281 |
| 02/07/2010 | 1,148.00p | 1,180.00p | 1,141.00p | 1,172.00p | 874232 |
| 01/07/2010 | 1,173.00p | 1,181.00p | 1,134.00p | 1,141.00p | 998793 |
| 30/06/2010 | 1,166.00p | 1,192.00p | 1,157.00p | 1,186.00p | 1625292 |
| 29/06/2010 | 1,224.00p | 1,224.00p | 1,160.00p | 1,160.00p | 826657 |
| 28/06/2010 | 1,231.00p | 1,243.00p | 1,217.00p | 1,233.00p | 582160 |
| 25/06/2010 | 1,220.00p | 1,239.00p | 1,214.00p | 1,220.00p | 774503 |
| 24/06/2010 | 1,266.00p | 1,266.00p | 1,216.22p | 1,223.00p | 1001178 |
| 23/06/2010 | 1,251.00p | 1,272.00p | 1,242.00p | 1,251.00p | 773158 |
| 22/06/2010 | 1,271.00p | 1,274.11p | 1,244.00p | 1,256.00p | 949538 |
| 21/06/2010 | 1,277.00p | 1,288.00p | 1,267.00p | 1,276.00p | 867586 |
| 18/06/2010 | 1,259.00p | 1,267.00p | 1,239.00p | 1,242.00p | 1631564 |
| 17/06/2010 | 1,273.00p | 1,275.00p | 1,249.00p | 1,254.00p | 1718878 |
| 16/06/2010 | 1,281.00p | 1,290.00p | 1,271.00p | 1,287.00p | 1089329 |
| 15/06/2010 | 1,272.00p | 1,286.00p | 1,256.00p | 1,275.00p | 1588666 |
| 14/06/2010 | 1,271.00p | 1,289.00p | 1,267.12p | 1,287.00p | 1231172 |
| 11/06/2010 | 1,256.00p | 1,269.00p | 1,238.00p | 1,262.00p | 987749 |
| 10/06/2010 | 1,220.00p | 1,256.00p | 1,215.00p | 1,247.00p | 1488140 |
| 09/06/2010 | 1,187.00p | 1,223.00p | 1,177.24p | 1,223.00p | 1612174 |
| 08/06/2010 | 1,199.00p | 1,204.00p | 1,162.00p | 1,174.00p | 1065578 |
| 07/06/2010 | 1,161.00p | 1,199.00p | 1,160.64p | 1,192.00p | 1384306 |
| 04/06/2010 | 1,200.00p | 1,218.00p | 1,188.00p | 1,190.00p | 1551662 |
| 03/06/2010 | 1,150.00p | 1,201.00p | 1,150.00p | 1,199.00p | 1305482 |
| 02/06/2010 | 1,137.00p | 1,146.00p | 1,126.00p | 1,140.00p | 947453 |
| 01/06/2010 | 1,101.00p | 1,167.00p | 1,101.00p | 1,153.00p | 1638093 |
| 28/05/2010 | 1,112.00p | 1,134.00p | 1,101.00p | 1,126.00p | 1754846 |
| 27/05/2010 | 1,083.00p | 1,112.00p | 1,075.00p | 1,105.00p | 1548585 |
| 26/05/2010 | 1,016.00p | 1,080.00p | 1,009.00p | 1,072.00p | 4307973 |
| 25/05/2010 | 1,010.00p | 1,018.00p | 989.00p | 1,002.00p | 1833450 |
| 24/05/2010 | 1,050.00p | 1,057.00p | 1,020.00p | 1,037.00p | 1163235 |
| 21/05/2010 | 1,018.00p | 1,048.00p | 1,007.00p | 1,043.00p | 3019111 |
| 20/05/2010 | 1,053.00p | 1,091.00p | 1,011.00p | 1,027.00p | 1390414 |
| 19/05/2010 | 1,104.00p | 1,114.00p | 1,050.00p | 1,051.00p | 1233385 |
| 18/05/2010 | 1,108.00p | 1,127.00p | 1,101.00p | 1,125.00p | 1121465 |
| 17/05/2010 | 1,098.00p | 1,114.00p | 1,088.00p | 1,093.00p | 1119420 |
| 14/05/2010 | 1,142.00p | 1,144.00p | 1,099.00p | 1,103.00p | 1300835 |
| 13/05/2010 | 1,130.00p | 1,150.00p | 1,128.00p | 1,146.00p | 847696 |
| 12/05/2010 | 1,094.00p | 1,139.00p | 1,079.00p | 1,133.00p | 1626949 |
| 11/05/2010 | 1,096.00p | 1,101.00p | 1,073.00p | 1,097.00p | 948568 |
| 10/05/2010 | 1,060.00p | 1,104.00p | 1,041.00p | 1,099.00p | 1501214 |
| 07/05/2010 | 1,030.00p | 1,062.00p | 987.00p | 1,023.00p | 1920708 |
| 06/05/2010 | 1,065.00p | 1,103.00p | 1,046.00p | 1,075.00p | 1164803 |
| 05/05/2010 | 1,092.00p | 1,108.00p | 1,062.00p | 1,074.00p | 1502883 |
| 04/05/2010 | 1,138.00p | 1,152.00p | 1,098.00p | 1,100.00p | 1602497 |
| 30/04/2010 | 1,159.00p | 1,171.00p | 1,136.00p | 1,137.00p | 1083946 |
| 29/04/2010 | 1,127.00p | 1,162.00p | 1,118.00p | 1,157.00p | 830439 |
| 28/04/2010 | 1,143.00p | 1,152.00p | 1,114.00p | 1,123.00p | 1600317 |
| 27/04/2010 | 1,196.00p | 1,196.00p | 1,144.00p | 1,148.00p | 1828164 |
| 26/04/2010 | 1,175.00p | 1,210.00p | 1,171.00p | 1,199.00p | 1120774 |
| 23/04/2010 | 1,170.00p | 1,191.00p | 1,163.00p | 1,180.00p | 894096 |
| 22/04/2010 | 1,198.00p | 1,205.00p | 1,162.00p | 1,163.00p | 1145607 |
| 21/04/2010 | 1,225.00p | 1,233.00p | 1,188.00p | 1,193.00p | 1510940 |
| 20/04/2010 | 1,224.00p | 1,237.00p | 1,202.00p | 1,233.00p | 1115830 |
| 19/04/2010 | 1,244.00p | 1,244.00p | 1,227.00p | 1,229.00p | 600199 |
| 16/04/2010 | 1,251.00p | 1,261.00p | 1,242.00p | 1,244.00p | 1104054 |
| 15/04/2010 | 1,223.00p | 1,261.00p | 1,223.00p | 1,261.00p | 1132443 |
| 14/04/2010 | 1,220.00p | 1,228.00p | 1,207.00p | 1,225.00p | 693337 |
| 13/04/2010 | 1,225.00p | 1,226.00p | 1,201.00p | 1,208.00p | 905932 |
| 12/04/2010 | 1,237.00p | 1,241.00p | 1,217.00p | 1,221.00p | 490038 |
| 09/04/2010 | 1,219.00p | 1,242.96p | 1,218.00p | 1,233.00p | 681543 |
| 08/04/2010 | 1,211.00p | 1,226.00p | 1,194.00p | 1,214.00p | 1103288 |
| 07/04/2010 | 1,271.00p | 1,271.41p | 1,210.00p | 1,213.00p | 1396688 |
| 06/04/2010 | 1,214.00p | 1,268.74p | 1,198.00p | 1,265.00p | 1346605 |
| 01/04/2010 | 1,114.57p | 1,195.89p | 1,110.87p | 1,188.50p | 2003619 |
| 31/03/2010 | 1,129.35p | 1,133.97p | 1,106.25p | 1,110.87p | 1922910 |
| 30/03/2010 | 1,164.47p | 1,164.47p | 1,130.28p | 1,130.28p | 770108 |
| 29/03/2010 | 1,171.86p | 1,179.26p | 1,149.68p | 1,161.70p | 1618550 |
| 26/03/2010 | 1,162.62p | 1,183.59p | 1,157.08p | 1,168.17p | 768312 |
| 25/03/2010 | 1,158.93p | 1,168.18p | 1,151.53p | 1,162.62p | 1152592 |
| 24/03/2010 | 1,133.97p | 1,162.62p | 1,133.05p | 1,159.85p | 1290481 |
| 23/03/2010 | 1,090.54p | 1,145.35p | 1,090.54p | 1,134.90p | 1170628 |
| 22/03/2010 | 1,084.07p | 1,097.01p | 1,076.67p | 1,096.08p | 813697 |
| 19/03/2010 | 1,099.78p | 1,119.21p | 1,087.75p | 1,095.16p | 1764264 |
| 18/03/2010 | 1,111.79p | 1,128.43p | 1,108.10p | 1,111.79p | 941299 |
| 17/03/2010 | 1,112.72p | 1,133.97p | 1,112.72p | 1,123.81p | 1486582 |
| 16/03/2010 | 1,122.88p | 1,131.20p | 1,107.17p | 1,110.87p | 1300464 |
| 15/03/2010 | 1,138.59p | 1,151.09p | 1,115.49p | 1,120.11p | 1697404 |
| 12/03/2010 | 1,115.49p | 1,148.76p | 1,098.85p | 1,145.99p | 2262805 |
| 11/03/2010 | 1,074.83p | 1,118.26p | 1,070.20p | 1,109.94p | 1995128 |
| 10/03/2010 | 1,048.02p | 1,085.70p | 1,039.71p | 1,073.90p | 2517803 |
| 09/03/2010 | 1,036.01p | 1,043.40p | 1,022.15p | 1,030.46p | 1240254 |
| 08/03/2010 | 998.12p | 1,042.48p | 972.24p | 1,031.39p | 2843322 |
| 05/03/2010 | 1,000.89p | 1,011.98p | 972.24p | 990.72p | 2007028 |
| 04/03/2010 | 1,009.21p | 1,024.00p | 986.10p | 1,003.66p | 1474885 |
| 03/03/2010 | 988.88p | 1,014.75p | 987.95p | 1,011.98p | 755824 |
| 02/03/2010 | 986.10p | 993.50p | 979.63p | 993.50p | 1065161 |
| 01/03/2010 | 955.61p | 985.18p | 952.83p | 984.26p | 1127398 |
| 26/02/2010 | 929.73p | 950.06p | 926.96p | 949.14p | 2164697 |
| 25/02/2010 | 947.29p | 949.14p | 920.95p | 924.18p | 1090698 |
| 24/02/2010 | 957.45p | 961.85p | 946.36p | 952.83p | 750714 |
| 23/02/2010 | 978.71p | 984.26p | 950.06p | 953.76p | 1103848 |
| 22/02/2010 | 964.85p | 990.72p | 963.00p | 977.79p | 917486 |
| 19/02/2010 | 945.44p | 966.70p | 944.52p | 966.70p | 1340344 |
| 18/02/2010 | 951.91p | 957.45p | 937.12p | 954.68p | 1026797 |
| 17/02/2010 | 942.67p | 955.61p | 938.05p | 948.21p | 659180 |
| 16/02/2010 | 921.41p | 938.05p | 918.18p | 938.05p | 761964 |
| 15/02/2010 | 918.18p | 922.34p | 908.47p | 915.40p | 727338 |
| 12/02/2010 | 941.74p | 941.74p | 904.78p | 913.09p | 860080 |
| 11/02/2010 | 918.64p | 944.52p | 917.71p | 934.35p | 1244102 |
| 10/02/2010 | 904.78p | 934.35p | 901.08p | 914.94p | 1359010 |
| 09/02/2010 | 882.60p | 914.48p | 879.82p | 905.70p | 1076906 |
| 08/02/2010 | 891.84p | 896.00p | 872.89p | 883.98p | 1290401 |
| 05/02/2010 | 897.84p | 897.84p | 873.35p | 888.60p | 2246060 |
| 04/02/2010 | 906.62p | 914.02p | 896.92p | 900.62p | 1491033 |
| 03/02/2010 | 926.96p | 928.80p | 903.39p | 910.78p | 1152779 |
| 02/02/2010 | 908.93p | 929.88p | 902.00p | 926.96p | 1694590 |
| 01/02/2010 | 888.14p | 909.86p | 883.04p | 909.40p | 1464846 |
| 29/01/2010 | 887.22p | 893.22p | 875.20p | 891.84p | 1118776 |
| 28/01/2010 | 898.77p | 902.00p | 879.82p | 879.82p | 1076841 |
| 27/01/2010 | 879.82p | 885.83p | 866.42p | 884.91p | 1084304 |
| 26/01/2010 | 879.36p | 885.37p | 868.37p | 881.21p | 1000181 |
| 25/01/2010 | 871.97p | 889.06p | 865.50p | 883.52p | 997136 |
| 22/01/2010 | 888.60p | 896.28p | 870.58p | 876.59p | 1199671 |
| 21/01/2010 | 918.64p | 926.03p | 889.53p | 891.38p | 1255199 |
| 20/01/2010 | 925.11p | 937.35p | 910.78p | 913.09p | 1057846 |
| 19/01/2010 | 926.96p | 929.73p | 914.94p | 922.80p | 519096 |
| 18/01/2010 | 939.89p | 939.89p | 926.96p | 928.80p | 643178 |
| 15/01/2010 | 930.65p | 943.59p | 922.34p | 932.50p | 1806945 |
| 14/01/2010 | 932.50p | 932.65p | 917.71p | 926.03p | 642698 |
| 13/01/2010 | 901.08p | 931.58p | 899.69p | 929.73p | 1329144 |
| 12/01/2010 | 917.25p | 917.25p | 886.16p | 909.40p | 2246992 |
| 11/01/2010 | 916.79p | 930.47p | 913.09p | 919.56p | 1046239 |
| 08/01/2010 | 921.87p | 921.87p | 899.41p | 909.40p | 1629540 |
| 07/01/2010 | 926.96p | 933.43p | 917.71p | 919.56p | 1704786 |
| 06/01/2010 | 942.67p | 944.52p | 917.25p | 928.80p | 1326180 |
| 05/01/2010 | 958.38p | 964.85p | 948.21p | 952.83p | 742390 |
| 04/01/2010 | 959.30p | 974.09p | 952.83p | 957.45p | 934346 |
| 31/12/2009 | 954.68p | 965.96p | 954.68p | 963.92p | 121119 |
| 30/12/2009 | 935.27p | 962.13p | 935.27p | 950.98p | 586262 |
| 29/12/2009 | 930.65p | 949.14p | 929.73p | 933.43p | 512841 |
| 24/12/2009 | 934.35p | 937.09p | 927.88p | 935.27p | 103666 |
| 23/12/2009 | 927.88p | 934.35p | 922.34p | 931.58p | 607395 |
| 22/12/2009 | 906.16p | 925.11p | 906.16p | 920.95p | 803536 |
| 21/12/2009 | 902.47p | 925.86p | 895.53p | 906.62p | 896110 |
| 18/12/2009 | 886.75p | 915.87p | 885.83p | 901.08p | 1432635 |
| 17/12/2009 | 896.46p | 903.39p | 889.06p | 889.53p | 576339 |
| 16/12/2009 | 899.23p | 913.09p | 889.53p | 904.31p | 1030426 |
| 15/12/2009 | 905.24p | 905.24p | 889.99p | 897.38p | 649676 |
| 14/12/2009 | 896.00p | 906.62p | 887.22p | 901.08p | 696085 |
| 11/12/2009 | 886.29p | 908.93p | 882.60p | 884.91p | 2279555 |
| 10/12/2009 | 881.21p | 885.37p | 864.57p | 882.13p | 862981 |
| 09/12/2009 | 880.28p | 889.99p | 872.89p | 877.97p | 1115288 |
| 08/12/2009 | 902.93p | 907.62p | 883.52p | 889.06p | 973117 |
| 07/12/2009 | 908.47p | 910.78p | 889.53p | 901.54p | 830836 |
| 04/12/2009 | 905.70p | 921.79p | 905.24p | 907.55p | 1030280 |
| 03/12/2009 | 937.12p | 937.12p | 907.55p | 911.71p | 937959 |
| 02/12/2009 | 931.58p | 937.12p | 917.25p | 926.96p | 673354 |
| 01/12/2009 | 911.24p | 929.73p | 900.62p | 925.11p | 1385171 |
| 30/11/2009 | 897.84p | 906.62p | 883.06p | 899.23p | 1630775 |
*Close Price adjusted for both dividends and splits