Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 24.00p 25.00p 23.52p 23.64p 3868044
11/03/2024 24.50p 25.24p 23.75p 24.46p 4004872
08/03/2024 25.20p 27.06p 23.52p 24.76p 11226358
07/03/2024 23.14p 25.50p 21.96p 23.26p 7869867
06/03/2024 24.06p 24.20p 22.00p 22.60p 4271087
05/03/2024 24.00p 24.60p 22.90p 23.32p 6076271
04/03/2024 25.40p 26.24p 23.60p 23.60p 3364845
01/03/2024 26.90p 27.42p 24.70p 25.42p 9601139
29/02/2024 28.04p 28.80p 26.28p 26.28p 19502428
28/02/2024 27.26p 28.24p 26.60p 27.58p 1878239
27/02/2024 28.30p 28.67p 27.48p 27.82p 1243686
26/02/2024 28.88p 29.20p 27.87p 28.20p 2406132
23/02/2024 28.08p 29.30p 27.78p 28.22p 2036738
22/02/2024 27.94p 29.06p 27.50p 28.50p 1969728
21/02/2024 27.50p 28.68p 27.00p 28.04p 1443472
20/02/2024 29.42p 29.50p 27.52p 27.52p 1194026
19/02/2024 29.74p 30.10p 28.30p 28.80p 1373092
16/02/2024 29.00p 30.30p 28.90p 29.50p 2485296
15/02/2024 28.40p 29.70p 26.80p 29.22p 3851723
14/02/2024 27.04p 28.40p 26.54p 27.94p 2046246
13/02/2024 28.00p 28.72p 26.72p 27.22p 2623029
12/02/2024 28.72p 30.28p 27.90p 27.94p 2732837
09/02/2024 29.20p 29.98p 28.72p 28.72p 1049076
08/02/2024 30.20p 30.20p 29.02p 29.20p 1443954
07/02/2024 29.20p 30.78p 28.06p 29.84p 4389267
06/02/2024 27.86p 29.48p 27.82p 28.56p 3097147
05/02/2024 29.88p 30.28p 27.40p 28.10p 6568390
02/02/2024 29.78p 30.28p 28.80p 29.16p 2969539
01/02/2024 30.52p 31.28p 28.28p 29.66p 6309490
31/01/2024 33.40p 34.46p 30.72p 30.72p 2863846
30/01/2024 34.32p 34.80p 32.61p 33.50p 4497653
29/01/2024 33.00p 34.60p 32.02p 33.52p 5095128
26/01/2024 32.10p 35.00p 31.78p 32.22p 5929097
25/01/2024 29.04p 33.28p 29.04p 32.90p 5007531
24/01/2024 29.60p 30.88p 28.36p 29.04p 3147728
23/01/2024 29.68p 30.80p 29.26p 29.68p 12541061
22/01/2024 27.00p 30.20p 26.50p 28.98p 34732176
19/01/2024 25.50p 27.20p 25.25p 26.80p 5578399
18/01/2024 24.36p 26.84p 24.36p 25.10p 36157496
17/01/2024 25.04p 25.60p 23.75p 25.12p 3710517
16/01/2024 24.00p 26.60p 23.82p 24.44p 4702049
15/01/2024 25.24p 25.24p 23.32p 24.48p 3526040
12/01/2024 25.30p 26.56p 24.64p 24.68p 4029626
11/01/2024 27.50p 27.78p 25.00p 25.00p 7442681
10/01/2024 27.00p 30.20p 26.14p 27.68p 8445008
09/01/2024 29.08p 29.38p 26.62p 26.86p 4425936
08/01/2024 30.40p 31.22p 28.00p 28.48p 5070837
05/01/2024 30.58p 31.36p 29.28p 30.60p 3104942
04/01/2024 31.62p 32.70p 28.84p 30.98p 8562953
03/01/2024 33.90p 34.13p 31.02p 32.40p 7857849
02/01/2024 37.88p 38.12p 32.10p 33.56p 17501332
29/12/2023 38.42p 40.14p 36.70p 37.40p 8267294
28/12/2023 39.90p 45.00p 38.28p 39.04p 15061656
27/12/2023 33.20p 40.16p 33.00p 40.00p 16782828
22/12/2023 32.68p 35.00p 32.20p 32.82p 4808923
21/12/2023 31.38p 36.00p 31.00p 33.24p 16855612
20/12/2023 28.00p 37.24p 26.03p 31.84p 27350448
19/12/2023 20.90p 22.36p 19.80p 22.36p 8624032
18/12/2023 20.00p 20.92p 19.31p 20.64p 6164910
15/12/2023 20.46p 22.10p 19.20p 19.64p 12013053
14/12/2023 18.00p 21.18p 17.12p 20.02p 9737168
13/12/2023 19.40p 19.88p 17.31p 17.41p 7044886
12/12/2023 20.30p 20.78p 19.00p 19.26p 6113845
11/12/2023 20.30p 20.77p 19.51p 19.94p 4001503
08/12/2023 19.70p 22.15p 19.47p 19.84p 11370288
07/12/2023 19.95p 20.66p 18.11p 19.75p 13432874
06/12/2023 23.22p 25.32p 20.10p 20.12p 21054446
05/12/2023 20.70p 23.98p 19.52p 23.28p 19611040
04/12/2023 16.70p 23.58p 14.58p 20.82p 56514284
01/12/2023 21.16p 21.94p 15.95p 17.01p 38839344
30/11/2023 21.22p 23.32p 21.10p 21.10p 19145432
29/11/2023 26.66p 27.50p 22.00p 22.40p 24333472
28/11/2023 32.00p 32.42p 26.02p 26.78p 16422091
27/11/2023 34.38p 35.32p 30.60p 31.76p 15763215
24/11/2023 35.78p 36.44p 32.66p 34.38p 5777214
23/11/2023 36.00p 36.90p 34.02p 35.00p 5017181
22/11/2023 38.18p 39.26p 36.06p 36.06p 4174715
21/11/2023 41.10p 41.10p 37.10p 37.38p 6916012
20/11/2023 42.68p 43.02p 39.76p 39.76p 3707426
17/11/2023 40.00p 42.69p 39.70p 42.00p 3267496
16/11/2023 44.86p 45.20p 40.00p 40.38p 4561219
15/11/2023 46.60p 49.32p 44.24p 44.24p 2528021
14/11/2023 41.60p 47.72p 39.56p 45.50p 6565315
13/11/2023 45.90p 46.32p 40.42p 41.00p 5619784
10/11/2023 47.00p 47.00p 44.60p 44.82p 1834757
09/11/2023 44.50p 47.24p 43.54p 46.30p 1815659
08/11/2023 47.02p 47.32p 45.00p 45.00p 3241114
07/11/2023 48.00p 49.16p 45.50p 45.92p 3254060
06/11/2023 52.50p 52.60p 47.78p 48.00p 2184993
03/11/2023 53.00p 54.47p 51.00p 51.25p 2111844
02/11/2023 49.24p 52.65p 48.00p 51.80p 2988906
01/11/2023 47.88p 49.00p 45.04p 48.08p 2838325
31/10/2023 50.65p 50.65p 46.52p 47.00p 1890709
30/10/2023 51.20p 51.50p 49.46p 49.46p 1269555
27/10/2023 50.85p 52.60p 49.84p 50.00p 1189814
26/10/2023 52.00p 53.10p 51.10p 51.50p 1214281
25/10/2023 55.75p 56.25p 51.75p 52.80p 1035427
24/10/2023 52.80p 56.75p 52.80p 55.00p 1022658
23/10/2023 54.90p 55.20p 51.20p 54.10p 1817384
20/10/2023 55.00p 56.30p 52.90p 53.55p 2229197
19/10/2023 56.85p 57.98p 54.65p 55.30p 1247126
18/10/2023 59.00p 60.76p 55.95p 56.05p 3452457
17/10/2023 61.40p 61.55p 59.10p 59.20p 1612343
16/10/2023 62.90p 63.75p 60.00p 60.00p 2262490
13/10/2023 66.50p 67.69p 61.85p 61.85p 2380943
12/10/2023 71.20p 72.30p 66.15p 66.15p 3405978
11/10/2023 70.50p 73.55p 70.15p 70.35p 462325
10/10/2023 68.00p 72.95p 68.00p 71.75p 869867
09/10/2023 70.00p 70.70p 68.00p 68.05p 747983
06/10/2023 69.90p 72.35p 67.85p 69.00p 1576268
05/10/2023 69.00p 71.85p 67.30p 70.75p 834322
04/10/2023 71.50p 72.25p 68.00p 69.75p 1324772
03/10/2023 73.15p 76.20p 69.65p 71.00p 2844458
02/10/2023 76.50p 77.00p 72.48p 72.85p 1825697
29/09/2023 78.75p 79.30p 76.00p 76.05p 726547
28/09/2023 79.80p 80.66p 74.79p 77.10p 1312914
27/09/2023 73.20p 81.35p 73.20p 81.00p 2034822
26/09/2023 73.25p 76.50p 72.55p 74.75p 693543
25/09/2023 72.15p 75.30p 71.95p 74.75p 477747
22/09/2023 76.95p 76.95p 73.00p 73.60p 972396
21/09/2023 78.30p 78.30p 74.25p 75.30p 588106
20/09/2023 75.00p 77.55p 74.25p 76.45p 1177643
19/09/2023 78.30p 79.72p 75.65p 76.00p 871118
18/09/2023 79.20p 80.30p 76.95p 78.15p 449436
15/09/2023 81.90p 81.90p 77.90p 79.65p 1744252
14/09/2023 81.35p 81.70p 78.35p 80.05p 987111
13/09/2023 78.60p 80.22p 76.25p 80.00p 705763
12/09/2023 78.85p 79.62p 77.05p 77.70p 499110
11/09/2023 76.15p 78.20p 76.15p 77.35p 757288
08/09/2023 75.40p 78.50p 74.20p 77.00p 766502
07/09/2023 74.25p 75.58p 71.85p 75.30p 781769
06/09/2023 74.30p 75.30p 72.10p 72.50p 670758
05/09/2023 71.60p 74.86p 71.57p 74.30p 1240313
04/09/2023 73.00p 74.75p 71.15p 72.45p 947606
01/09/2023 72.25p 73.68p 71.11p 72.65p 968681
31/08/2023 72.00p 73.80p 70.93p 72.25p 1397300
30/08/2023 72.40p 74.45p 71.75p 73.20p 1501460
29/08/2023 74.30p 75.25p 72.43p 73.85p 835112
25/08/2023 74.55p 76.63p 73.00p 73.00p 1241863
24/08/2023 73.15p 76.20p 73.15p 74.70p 1057741
23/08/2023 73.40p 75.65p 72.57p 74.80p 1036765
22/08/2023 73.95p 74.15p 71.15p 73.00p 1039883
21/08/2023 71.00p 73.60p 71.00p 72.20p 973225
18/08/2023 75.00p 75.03p 70.10p 72.00p 2169966
17/08/2023 78.00p 80.40p 75.00p 75.55p 1332628
16/08/2023 80.10p 82.85p 78.00p 78.00p 1084499
15/08/2023 82.60p 85.00p 80.10p 80.60p 1463119
14/08/2023 85.65p 86.00p 81.05p 82.70p 1587350
11/08/2023 85.05p 86.22p 83.00p 83.65p 1510183
10/08/2023 84.95p 87.45p 81.65p 83.55p 3540713
09/08/2023 81.15p 87.50p 80.45p 87.50p 3222756
08/08/2023 81.55p 82.00p 79.90p 82.00p 1088927
07/08/2023 82.00p 82.75p 78.85p 80.10p 706472
04/08/2023 80.50p 81.98p 80.21p 81.65p 1107364
03/08/2023 79.00p 81.15p 78.15p 80.00p 1005847
02/08/2023 78.05p 80.25p 77.00p 80.05p 1170005
01/08/2023 79.50p 80.30p 77.34p 79.00p 862162
31/07/2023 79.50p 81.30p 77.56p 78.60p 2009568
28/07/2023 79.75p 81.95p 77.85p 79.50p 902309
27/07/2023 81.00p 82.00p 79.10p 81.65p 1307065
26/07/2023 79.00p 80.90p 77.26p 80.75p 2057817
25/07/2023 75.45p 79.00p 75.45p 78.35p 987209
24/07/2023 77.00p 78.60p 75.80p 77.30p 714308
21/07/2023 77.00p 78.90p 75.43p 77.15p 700419
20/07/2023 78.00p 80.80p 77.30p 77.55p 836852
19/07/2023 76.40p 79.75p 76.40p 79.40p 1348395
18/07/2023 75.50p 78.75p 73.95p 78.30p 1266641
17/07/2023 76.55p 78.95p 74.90p 75.10p 938577
14/07/2023 77.00p 77.45p 75.20p 77.10p 543933
13/07/2023 73.95p 77.75p 72.95p 76.55p 962588
12/07/2023 76.40p 76.89p 73.90p 75.50p 1006276
11/07/2023 72.85p 76.05p 72.85p 76.05p 916456
10/07/2023 72.00p 74.95p 71.78p 74.00p 550360
07/07/2023 77.45p 77.45p 72.05p 72.80p 1518548
06/07/2023 78.35p 80.50p 75.15p 76.05p 1199418
05/07/2023 81.05p 81.05p 77.69p 78.95p 5602336
04/07/2023 80.20p 81.66p 78.72p 80.40p 912815
03/07/2023 79.65p 81.98p 79.10p 81.00p 2107508
30/06/2023 75.50p 79.75p 75.50p 79.00p 3649750
29/06/2023 73.45p 75.85p 71.67p 73.55p 1176294
28/06/2023 69.55p 73.55p 68.33p 73.15p 1233710
27/06/2023 71.35p 71.95p 68.58p 70.00p 1465433
26/06/2023 69.95p 73.40p 69.95p 72.55p 837329
23/06/2023 75.80p 75.80p 71.27p 71.30p 1138476
22/06/2023 75.40p 75.40p 71.04p 74.00p 1375795
21/06/2023 74.15p 76.23p 73.07p 74.25p 1060619
20/06/2023 75.20p 76.60p 74.15p 74.20p 700695
19/06/2023 75.55p 77.60p 74.25p 76.15p 843734
16/06/2023 73.55p 76.50p 73.55p 75.05p 1941160
15/06/2023 76.30p 77.10p 74.70p 75.25p 1186879
14/06/2023 75.70p 76.30p 73.37p 75.00p 1193763
13/06/2023 73.95p 76.00p 72.75p 74.55p 1198233
12/06/2023 74.00p 75.08p 72.51p 73.55p 782448
09/06/2023 74.35p 74.35p 71.05p 74.00p 1046112
08/06/2023 73.00p 73.60p 70.90p 73.10p 2360601
07/06/2023 68.50p 71.90p 68.38p 71.35p 1529763
06/06/2023 70.00p 71.05p 69.05p 69.75p 1251844
05/06/2023 71.90p 72.70p 70.10p 70.15p 937672
02/06/2023 69.10p 72.35p 69.10p 71.50p 959305
01/06/2023 71.40p 71.42p 68.75p 70.75p 1494165

*Close Price adjusted for both dividends and splits