Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2023 70.50p 71.95p 68.60p 70.70p 1971731
30/05/2023 71.00p 73.11p 70.05p 70.50p 837318
26/05/2023 72.80p 73.58p 70.55p 71.70p 1696852
25/05/2023 68.75p 74.11p 68.75p 71.35p 1121666
24/05/2023 74.15p 74.15p 69.55p 70.15p 1419018
23/05/2023 71.55p 74.00p 70.60p 72.45p 1019569
22/05/2023 73.40p 73.50p 70.94p 71.20p 581424
19/05/2023 76.00p 76.15p 72.40p 72.40p 1441386
18/05/2023 72.10p 76.02p 71.00p 75.40p 5600613
17/05/2023 66.00p 68.75p 65.90p 66.25p 848759
16/05/2023 69.90p 70.39p 66.50p 67.20p 1266725
15/05/2023 71.65p 71.81p 67.75p 69.20p 2371359
12/05/2023 69.95p 72.30p 68.85p 70.05p 2222552
11/05/2023 65.80p 69.40p 64.82p 68.30p 2603604
10/05/2023 69.35p 69.35p 64.64p 65.15p 2219250
09/05/2023 69.35p 71.35p 66.90p 68.00p 3032054
05/05/2023 68.00p 71.95p 68.00p 70.90p 1594138
04/05/2023 74.25p 75.24p 68.00p 68.45p 5405700
03/05/2023 74.00p 75.56p 73.25p 74.80p 7041261
02/05/2023 71.20p 77.50p 70.75p 73.05p 7657672
28/04/2023 65.20p 71.46p 64.10p 71.45p 6825355
27/04/2023 62.30p 66.30p 58.85p 65.35p 4758330
26/04/2023 66.30p 68.85p 62.85p 63.85p 5272706
25/04/2023 67.60p 70.23p 66.60p 67.40p 2222198
24/04/2023 68.50p 69.72p 65.70p 68.45p 2063671
21/04/2023 66.05p 68.65p 64.10p 66.90p 2566886
20/04/2023 64.00p 66.95p 63.64p 64.50p 1935882
19/04/2023 65.00p 65.40p 62.55p 64.95p 2327308
18/04/2023 66.00p 66.00p 63.25p 63.85p 1848515
17/04/2023 62.10p 65.60p 60.60p 65.20p 4630602
14/04/2023 62.30p 62.80p 59.15p 62.65p 3295787
13/04/2023 64.55p 64.60p 60.70p 60.85p 2533244
12/04/2023 57.10p 64.56p 53.52p 63.05p 10982500
11/04/2023 74.50p 74.50p 71.24p 72.65p 2645730
06/04/2023 73.20p 76.35p 73.20p 74.80p 1960678
05/04/2023 73.00p 76.20p 71.30p 75.00p 2929719
04/04/2023 76.15p 76.20p 72.60p 72.60p 5034391
03/04/2023 80.15p 82.70p 75.43p 79.05p 5758133
31/03/2023 83.35p 85.14p 75.10p 78.75p 8724074
30/03/2023 65.00p 85.00p 65.00p 83.35p 22358956
29/03/2023 46.00p 50.95p 45.38p 49.06p 5187758
28/03/2023 49.44p 50.85p 46.00p 46.02p 4169767
27/03/2023 50.60p 52.07p 48.48p 49.20p 2847620
24/03/2023 54.50p 54.95p 50.00p 50.60p 3598542
23/03/2023 57.00p 58.00p 54.00p 54.00p 2141559
22/03/2023 58.35p 59.80p 56.35p 57.90p 2369962
21/03/2023 60.15p 61.85p 58.23p 58.80p 1688086
20/03/2023 60.55p 60.95p 55.30p 59.60p 3267044
17/03/2023 62.60p 64.43p 60.00p 60.65p 2951537
16/03/2023 65.00p 65.75p 60.15p 61.15p 3334150
15/03/2023 69.95p 70.03p 63.75p 63.75p 2972459
14/03/2023 66.85p 69.50p 66.30p 68.55p 2085069
13/03/2023 70.25p 73.40p 66.70p 68.30p 3667835
10/03/2023 71.15p 72.80p 69.46p 71.95p 2948054
09/03/2023 75.05p 75.95p 71.22p 72.40p 4968946
08/03/2023 79.65p 79.65p 75.00p 75.30p 1793903
07/03/2023 80.00p 81.40p 77.75p 78.25p 720911
06/03/2023 79.90p 80.75p 79.09p 79.90p 1156223
03/03/2023 79.70p 81.35p 79.10p 80.10p 871869
02/03/2023 79.50p 80.25p 78.12p 79.15p 535942
01/03/2023 79.30p 80.90p 77.75p 79.25p 1218966
28/02/2023 81.00p 81.00p 78.60p 79.10p 1022148
27/02/2023 77.00p 79.75p 76.05p 79.10p 1144154
24/02/2023 75.60p 79.05p 75.60p 77.55p 1557045
23/02/2023 76.00p 79.55p 76.00p 77.10p 2322719
22/02/2023 81.05p 83.42p 75.40p 76.90p 4582557
21/02/2023 84.85p 84.85p 81.20p 81.50p 1426524
20/02/2023 81.00p 83.95p 81.00p 83.25p 788382
17/02/2023 86.00p 87.45p 81.90p 83.00p 1490691
16/02/2023 86.25p 87.50p 84.70p 86.00p 1274421
15/02/2023 83.95p 85.55p 82.95p 85.45p 1069549
14/02/2023 83.90p 84.96p 82.85p 83.60p 808906
13/02/2023 84.10p 85.80p 82.35p 83.20p 931586
10/02/2023 82.15p 85.05p 81.50p 85.05p 1456541
09/02/2023 86.00p 86.20p 83.60p 84.10p 925568
08/02/2023 83.00p 85.16p 82.15p 84.00p 1743202
07/02/2023 84.00p 84.13p 81.00p 81.95p 1343417
06/02/2023 83.65p 85.02p 81.35p 82.75p 1705655
03/02/2023 84.20p 85.50p 83.15p 84.60p 1018575
02/02/2023 82.05p 86.05p 82.05p 84.80p 1718687
01/02/2023 83.20p 84.60p 82.80p 83.60p 1653891
31/01/2023 83.80p 83.80p 81.60p 83.20p 2278668
30/01/2023 81.80p 84.30p 80.41p 83.45p 2474618
27/01/2023 79.50p 83.75p 79.50p 81.85p 2914302
26/01/2023 80.35p 81.60p 78.20p 79.50p 1530324
25/01/2023 82.10p 82.10p 78.00p 79.50p 1477023
24/01/2023 82.35p 82.45p 79.70p 80.10p 1428124
23/01/2023 78.00p 82.05p 78.00p 82.05p 1703215
20/01/2023 78.90p 81.30p 78.15p 79.80p 2856669
19/01/2023 84.20p 84.20p 78.82p 79.50p 2613613
18/01/2023 86.70p 87.00p 80.55p 82.70p 4960391
17/01/2023 88.90p 90.15p 86.95p 86.95p 2351182
16/01/2023 85.00p 91.00p 83.65p 89.40p 4299988
13/01/2023 76.00p 85.50p 76.00p 84.00p 5486860
12/01/2023 78.65p 78.65p 76.10p 76.65p 2175243
11/01/2023 78.80p 78.80p 76.10p 76.95p 1953885
10/01/2023 76.50p 78.30p 76.00p 77.10p 2028493
09/01/2023 76.75p 78.89p 75.74p 77.85p 2846309
06/01/2023 75.00p 75.81p 72.56p 75.50p 2156556
05/01/2023 73.30p 74.85p 71.76p 73.20p 2325625
04/01/2023 72.00p 72.90p 71.15p 71.90p 2152309
03/01/2023 70.60p 74.05p 70.60p 71.55p 3832681
30/12/2022 73.40p 73.40p 70.25p 70.25p 1472680
29/12/2022 70.35p 73.95p 70.00p 72.40p 6675560
28/12/2022 72.60p 74.20p 70.53p 71.50p 2627625
23/12/2022 73.10p 73.95p 71.25p 72.00p 1286678
22/12/2022 70.20p 74.45p 70.20p 72.95p 3174355
21/12/2022 69.05p 73.20p 68.25p 71.70p 6131610
20/12/2022 69.45p 71.50p 62.70p 70.00p 22778968
19/12/2022 73.50p 75.25p 70.30p 72.35p 4806162
16/12/2022 75.90p 77.75p 72.45p 73.45p 14963024
15/12/2022 79.90p 79.90p 75.45p 77.50p 2620078
14/12/2022 83.05p 83.35p 78.65p 78.65p 2593987
13/12/2022 78.70p 84.00p 78.70p 82.75p 2582779
12/12/2022 80.00p 82.15p 78.00p 80.20p 2551032
09/12/2022 80.75p 81.60p 79.25p 79.55p 1682545
08/12/2022 78.60p 82.85p 77.70p 81.10p 2466510
07/12/2022 82.05p 83.45p 79.40p 79.40p 2592083
06/12/2022 82.45p 84.00p 81.05p 82.35p 3683395
05/12/2022 86.35p 89.40p 84.05p 84.05p 3392923
02/12/2022 81.10p 87.81p 80.95p 87.60p 12935973
01/12/2022 83.25p 85.40p 78.70p 81.10p 8465390
30/11/2022 84.75p 90.30p 82.86p 83.90p 8112620
29/11/2022 95.00p 95.00p 83.15p 84.05p 21190746
28/11/2022 94.30p 97.88p 93.10p 93.45p 11920299
25/11/2022 97.00p 100.10p 93.80p 94.25p 14897025
24/11/2022 104.50p 105.00p 97.70p 97.70p 8638673
23/11/2022 104.80p 110.70p 98.50p 102.70p 11676977
22/11/2022 117.60p 118.90p 104.10p 106.00p 11392132
21/11/2022 118.30p 122.00p 117.40p 118.70p 891800
18/11/2022 117.90p 122.10p 116.00p 119.50p 1872930
17/11/2022 124.30p 124.56p 119.26p 120.00p 1997370
16/11/2022 127.60p 127.60p 122.20p 124.30p 1272809
15/11/2022 120.00p 126.00p 119.50p 125.50p 2794212
14/11/2022 119.20p 122.90p 115.90p 121.70p 1998352
11/11/2022 115.50p 120.50p 113.87p 119.10p 2135428
10/11/2022 112.10p 117.60p 110.60p 113.70p 1606205
09/11/2022 123.00p 123.00p 111.70p 114.50p 3190286
08/11/2022 120.00p 122.70p 119.85p 121.50p 1070963
07/11/2022 119.50p 122.90p 117.62p 122.90p 1919688
04/11/2022 117.00p 121.20p 114.40p 119.90p 1354134
03/11/2022 112.30p 116.68p 111.29p 115.70p 948204
02/11/2022 114.40p 114.40p 109.62p 114.00p 1328221
01/11/2022 108.00p 114.10p 108.00p 112.10p 1944274
31/10/2022 114.50p 115.72p 107.00p 107.70p 1922982
28/10/2022 111.40p 116.80p 110.50p 114.90p 2716433
27/10/2022 110.00p 114.90p 108.19p 113.90p 2251895
26/10/2022 104.30p 109.30p 103.20p 108.90p 1560057
25/10/2022 102.60p 105.90p 99.33p 103.90p 1373453
24/10/2022 101.00p 104.40p 100.20p 100.20p 721133
21/10/2022 105.40p 107.12p 101.00p 102.60p 2479454
20/10/2022 99.10p 105.50p 99.10p 104.30p 2585750
19/10/2022 98.45p 102.20p 98.15p 100.80p 4638948
18/10/2022 103.30p 104.10p 99.90p 100.00p 1030338
17/10/2022 101.50p 104.30p 99.15p 102.30p 1230179
14/10/2022 98.35p 104.50p 97.65p 99.55p 3427736
13/10/2022 95.15p 96.66p 92.29p 95.30p 5894359
12/10/2022 99.45p 99.70p 92.45p 93.20p 2695708
11/10/2022 101.60p 105.10p 97.15p 98.20p 2019396
10/10/2022 103.20p 106.60p 102.41p 102.50p 837588
07/10/2022 104.90p 106.94p 103.10p 104.90p 923775
06/10/2022 107.00p 107.90p 105.00p 106.00p 620007
05/10/2022 110.00p 110.40p 103.90p 106.30p 1131037
04/10/2022 104.90p 108.87p 103.00p 108.00p 1937431
03/10/2022 100.80p 104.70p 99.26p 102.80p 1117851
30/09/2022 103.40p 106.02p 100.64p 101.00p 1608030
29/09/2022 102.60p 106.60p 99.90p 101.00p 1785343
28/09/2022 101.60p 105.27p 99.14p 104.30p 2161209
27/09/2022 104.00p 107.70p 102.70p 102.80p 1497005
26/09/2022 105.30p 107.49p 104.10p 105.40p 1082261
23/09/2022 115.60p 115.60p 105.10p 107.10p 2156976
22/09/2022 115.00p 115.00p 111.30p 113.30p 821694
21/09/2022 111.40p 115.40p 111.10p 113.20p 914873
20/09/2022 115.00p 117.66p 112.65p 113.30p 1455526
16/09/2022 119.30p 119.30p 115.80p 116.60p 1367727
15/09/2022 117.30p 121.49p 116.60p 117.60p 1151535
14/09/2022 121.20p 123.60p 116.80p 119.40p 1409066
13/09/2022 121.20p 126.00p 121.20p 123.80p 1226488
12/09/2022 120.00p 123.60p 118.00p 123.40p 1416566
09/09/2022 115.00p 119.70p 113.00p 118.90p 1570579
08/09/2022 110.00p 114.90p 109.59p 112.30p 2681003
07/09/2022 114.40p 114.40p 110.10p 111.10p 1370566
06/09/2022 117.30p 117.30p 111.00p 112.00p 1657769
05/09/2022 116.20p 117.90p 114.90p 115.60p 1239701
02/09/2022 115.00p 116.60p 112.70p 116.00p 1235315
01/09/2022 119.00p 119.52p 112.44p 113.20p 1366821
31/08/2022 118.10p 120.20p 116.40p 119.30p 1334927
30/08/2022 118.30p 123.90p 118.00p 118.00p 1108532
26/08/2022 120.10p 121.20p 117.70p 118.30p 862140
25/08/2022 116.70p 121.20p 116.70p 119.30p 1121400
24/08/2022 119.80p 123.00p 118.10p 119.30p 2007788
23/08/2022 116.50p 123.30p 116.50p 123.00p 1001328
22/08/2022 125.30p 125.30p 118.20p 119.00p 702394
19/08/2022 122.70p 125.40p 122.21p 123.70p 1157407
18/08/2022 121.00p 126.26p 118.20p 123.20p 1810080
17/08/2022 118.90p 120.20p 117.40p 118.80p 873052
16/08/2022 116.90p 119.58p 115.00p 118.10p 1373807
15/08/2022 117.70p 121.00p 115.00p 116.30p 1903922
12/08/2022 112.70p 119.70p 112.70p 118.30p 1583037
11/08/2022 114.50p 117.30p 109.00p 115.40p 2727569

*Close Price adjusted for both dividends and splits