Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/06/2019 407.70p 416.50p 402.85p 413.50p 1128779
31/05/2019 411.30p 417.00p 404.00p 414.10p 1085668
30/05/2019 415.90p 421.41p 413.40p 418.10p 1038833
29/05/2019 415.10p 419.87p 406.40p 412.70p 1318516
28/05/2019 417.40p 424.90p 412.00p 420.30p 1361685
24/05/2019 400.00p 414.20p 398.26p 408.70p 1317657
23/05/2019 416.00p 416.75p 395.50p 397.90p 1480972
22/05/2019 427.50p 430.90p 416.50p 417.70p 678818
21/05/2019 419.90p 432.00p 418.00p 430.00p 1120749
20/05/2019 421.30p 427.00p 417.80p 418.90p 925085
17/05/2019 416.30p 421.60p 413.70p 418.80p 877987
16/05/2019 419.30p 425.10p 418.80p 419.70p 839903
15/05/2019 428.30p 428.30p 417.70p 420.20p 1096595
14/05/2019 416.50p 426.18p 416.11p 425.10p 704296
13/05/2019 416.70p 419.49p 413.40p 415.50p 1227317
10/05/2019 425.90p 428.60p 417.00p 418.70p 786267
09/05/2019 429.80p 429.80p 417.02p 419.20p 1149833
08/05/2019 430.80p 431.70p 416.80p 430.70p 1451033
07/05/2019 430.00p 434.60p 419.50p 420.50p 1285772
03/05/2019 440.80p 441.60p 429.40p 433.60p 2565663
02/05/2019 443.80p 445.31p 435.90p 436.90p 1310962
01/05/2019 446.60p 453.40p 443.33p 446.50p 764263
30/04/2019 445.90p 453.80p 443.30p 443.30p 921888
29/04/2019 459.30p 460.80p 443.60p 449.90p 1265420
26/04/2019 472.30p 472.30p 450.70p 457.20p 1498903
25/04/2019 485.00p 488.60p 468.00p 470.00p 1546130
24/04/2019 485.00p 488.10p 479.00p 487.90p 1337626
23/04/2019 471.30p 490.95p 471.30p 485.50p 2267893
18/04/2019 527.20p 527.20p 459.58p 467.40p 6000709
17/04/2019 523.80p 528.80p 521.71p 523.80p 1243728
16/04/2019 525.20p 528.40p 519.25p 521.20p 938726
15/04/2019 530.00p 530.00p 519.52p 521.80p 863217
12/04/2019 529.00p 529.80p 520.59p 527.20p 977455
11/04/2019 519.80p 523.20p 516.78p 523.20p 1224567
10/04/2019 520.00p 523.20p 513.03p 519.00p 1141483
09/04/2019 519.00p 525.00p 514.41p 515.40p 1107474
08/04/2019 518.20p 525.10p 512.80p 523.00p 1139606
05/04/2019 503.00p 516.60p 502.06p 516.60p 2318451
04/04/2019 508.80p 508.80p 500.20p 500.20p 1475015
03/04/2019 508.00p 512.42p 500.97p 509.40p 1671743
02/04/2019 500.20p 508.00p 491.93p 507.20p 1758030
01/04/2019 494.50p 502.20p 488.33p 502.20p 1902935
29/03/2019 484.90p 492.40p 482.93p 489.80p 1283948
28/03/2019 481.00p 488.20p 479.55p 481.00p 1185458
27/03/2019 477.40p 490.30p 477.00p 484.30p 1559793
26/03/2019 465.20p 475.92p 461.40p 475.40p 1520607
25/03/2019 471.30p 476.49p 458.40p 472.40p 1582347
22/03/2019 492.20p 492.49p 474.10p 475.10p 1324637
21/03/2019 487.10p 495.50p 486.20p 489.80p 1293967
20/03/2019 487.60p 494.50p 483.16p 489.30p 712701
19/03/2019 490.00p 496.20p 487.20p 487.20p 1603334
18/03/2019 480.50p 488.30p 470.00p 487.60p 1348034
15/03/2019 488.10p 491.03p 477.36p 480.70p 3567565
14/03/2019 488.10p 488.70p 477.40p 483.50p 1402688
13/03/2019 463.80p 491.20p 463.60p 486.30p 2429251
12/03/2019 455.20p 467.90p 454.94p 465.50p 1594124
11/03/2019 452.50p 455.99p 447.11p 454.80p 1181293
08/03/2019 445.00p 453.00p 441.90p 446.50p 1518221
07/03/2019 451.90p 456.90p 444.86p 449.60p 1666914
06/03/2019 456.20p 466.12p 452.00p 455.00p 2862924
05/03/2019 449.90p 461.60p 445.70p 459.70p 2050193
04/03/2019 441.30p 449.62p 439.82p 448.90p 2221950
01/03/2019 427.80p 443.81p 422.20p 441.30p 2593581
28/02/2019 412.90p 428.60p 400.00p 427.80p 3638109
27/02/2019 412.00p 416.48p 408.80p 415.40p 1440330
26/02/2019 405.00p 416.80p 404.50p 411.90p 1519668
25/02/2019 403.00p 413.30p 399.30p 406.20p 1312565
22/02/2019 407.70p 409.77p 402.80p 405.70p 1156398
21/02/2019 403.90p 411.60p 399.30p 410.20p 1663740
20/02/2019 394.20p 404.00p 393.30p 403.50p 1398220
19/02/2019 399.10p 399.10p 392.20p 393.00p 1420026
18/02/2019 400.00p 400.00p 386.80p 396.70p 1844856
15/02/2019 395.20p 403.20p 388.70p 400.30p 1689637
14/02/2019 395.00p 398.50p 386.50p 393.40p 1636725
13/02/2019 386.70p 395.90p 382.57p 395.40p 1887373
12/02/2019 394.00p 397.10p 376.40p 381.50p 2928773
11/02/2019 390.00p 403.30p 388.50p 388.50p 4271780
08/02/2019 402.50p 417.90p 394.00p 394.00p 6317002
07/02/2019 512.40p 518.80p 379.70p 395.00p 15240228
06/02/2019 548.40p 560.35p 548.40p 559.00p 535218
05/02/2019 554.40p 562.00p 549.76p 556.20p 1255835
04/02/2019 546.60p 559.00p 546.60p 551.00p 869089
01/02/2019 547.80p 549.20p 538.00p 549.00p 895155
31/01/2019 540.20p 559.40p 540.20p 550.00p 1445268
30/01/2019 540.00p 545.00p 533.40p 543.80p 866218
29/01/2019 535.00p 547.01p 535.00p 542.00p 759500
28/01/2019 547.60p 549.20p 534.74p 536.20p 711577
25/01/2019 543.80p 550.00p 543.02p 550.00p 712271
24/01/2019 536.20p 543.40p 530.21p 543.00p 900034
23/01/2019 539.60p 540.40p 532.00p 535.80p 701932
22/01/2019 558.40p 559.34p 536.20p 539.60p 889860
21/01/2019 543.60p 559.20p 542.24p 553.60p 826369
18/01/2019 549.00p 552.80p 542.40p 547.20p 1036041
17/01/2019 535.40p 546.00p 533.60p 536.60p 851906
16/01/2019 550.00p 554.40p 533.20p 539.40p 1582417
15/01/2019 538.40p 543.20p 529.20p 538.20p 1107300
14/01/2019 537.80p 541.00p 532.00p 534.60p 1235967
11/01/2019 541.80p 553.00p 539.85p 544.60p 1678507
10/01/2019 551.80p 551.80p 532.20p 540.40p 2303692
09/01/2019 540.60p 555.00p 538.24p 550.20p 1924935
08/01/2019 525.00p 543.50p 520.20p 538.60p 1910870
07/01/2019 550.00p 550.00p 513.40p 519.80p 1921797
04/01/2019 483.90p 509.80p 483.90p 509.80p 1713696
03/01/2019 476.90p 483.80p 473.50p 481.00p 847595
02/01/2019 474.50p 482.80p 464.50p 482.50p 881577
31/12/2018 480.40p 485.61p 475.50p 477.00p 339061
28/12/2018 469.20p 476.60p 462.90p 468.00p 1142385
27/12/2018 459.20p 464.00p 446.70p 456.50p 1631431
24/12/2018 450.00p 456.00p 443.60p 453.50p 240098
21/12/2018 455.20p 476.20p 454.97p 459.20p 2058012
20/12/2018 464.50p 469.90p 456.40p 462.00p 1837450
19/12/2018 466.80p 477.90p 456.10p 469.10p 1677155
18/12/2018 457.90p 472.50p 444.00p 460.00p 2816491
17/12/2018 461.40p 461.40p 442.60p 445.80p 1843574
14/12/2018 470.30p 470.30p 457.80p 459.90p 844999
13/12/2018 472.50p 478.00p 463.20p 467.20p 1331618
12/12/2018 461.80p 482.70p 461.30p 478.30p 1915776
11/12/2018 461.60p 478.90p 450.00p 463.20p 2368817
10/12/2018 469.30p 475.60p 454.60p 455.00p 1742046
07/12/2018 475.40p 492.08p 469.80p 476.20p 1776512
06/12/2018 493.80p 495.20p 464.60p 469.20p 1690525
05/12/2018 498.80p 502.00p 490.89p 493.60p 1541801
04/12/2018 515.20p 518.44p 503.60p 505.80p 1278561
03/12/2018 522.20p 528.40p 517.80p 517.80p 1114859
30/11/2018 510.40p 516.40p 506.60p 508.80p 748658
29/11/2018 503.80p 516.20p 503.80p 514.00p 1003613
28/11/2018 508.00p 514.80p 499.40p 508.00p 1997470
27/11/2018 507.40p 513.40p 500.00p 510.00p 1886674
26/11/2018 487.70p 512.80p 487.70p 510.80p 1531534
23/11/2018 505.80p 506.81p 483.50p 483.80p 1138918
22/11/2018 514.80p 516.20p 505.40p 509.40p 444355
21/11/2018 506.40p 515.20p 499.68p 514.00p 1749277
20/11/2018 515.00p 521.60p 503.20p 504.80p 1512914
19/11/2018 537.40p 543.20p 513.03p 516.60p 1676140
16/11/2018 553.00p 558.24p 536.20p 538.80p 1262056
15/11/2018 540.00p 557.00p 539.71p 551.60p 1273748
14/11/2018 541.60p 543.48p 527.20p 539.80p 2182762
13/11/2018 556.00p 562.99p 549.00p 553.00p 1108553
12/11/2018 581.80p 586.80p 562.40p 563.20p 1026626
09/11/2018 584.80p 587.05p 565.60p 575.00p 1900423
08/11/2018 590.60p 604.00p 585.00p 595.40p 1328359
07/11/2018 578.80p 592.60p 577.00p 588.00p 1390722
06/11/2018 565.40p 580.80p 561.80p 575.20p 1307238
05/11/2018 562.40p 572.20p 555.45p 569.40p 824993
02/11/2018 573.80p 577.99p 560.79p 562.80p 1032373
01/11/2018 570.40p 583.02p 565.40p 567.80p 1857707
31/10/2018 562.60p 583.40p 562.60p 578.20p 1704162
30/10/2018 566.80p 571.40p 554.40p 555.40p 987881
29/10/2018 559.40p 576.80p 559.40p 565.60p 1173447
26/10/2018 563.00p 567.27p 552.20p 561.00p 1153679
25/10/2018 549.00p 572.80p 537.00p 568.80p 1382785
24/10/2018 560.00p 574.43p 554.00p 554.00p 1548014
23/10/2018 590.00p 592.40p 559.00p 559.00p 1780310
22/10/2018 598.20p 604.85p 590.00p 590.00p 1298136
19/10/2018 582.00p 612.00p 581.60p 594.40p 2067727
18/10/2018 601.40p 604.40p 583.54p 586.60p 1327911
17/10/2018 621.40p 623.10p 596.60p 600.00p 2954962
16/10/2018 614.60p 618.60p 594.70p 615.00p 1295987
15/10/2018 614.80p 617.41p 606.87p 611.60p 1281872
12/10/2018 613.20p 625.00p 602.00p 617.80p 1988104
11/10/2018 612.00p 617.20p 585.00p 604.60p 2273034
10/10/2018 642.80p 648.20p 624.20p 627.60p 1220181
09/10/2018 635.00p 648.80p 627.20p 639.80p 1121267
08/10/2018 640.80p 643.20p 626.40p 635.20p 941747
05/10/2018 657.00p 657.20p 642.60p 642.60p 1030018
04/10/2018 658.80p 664.63p 652.82p 656.60p 1095247
03/10/2018 665.00p 670.00p 653.80p 658.60p 1317596
02/10/2018 655.40p 665.00p 652.60p 663.40p 1603601
01/10/2018 650.00p 659.80p 650.00p 655.40p 1188123
28/09/2018 649.00p 654.80p 641.80p 647.80p 1314141
27/09/2018 656.00p 658.60p 646.40p 650.00p 990048
26/09/2018 657.20p 663.49p 653.80p 655.00p 979794
25/09/2018 642.80p 669.00p 642.80p 661.80p 2175555
24/09/2018 642.00p 653.36p 631.93p 644.60p 1726659
21/09/2018 647.40p 648.01p 637.00p 639.00p 3069211
20/09/2018 626.80p 644.40p 623.91p 641.40p 2092820
19/09/2018 642.00p 642.00p 630.79p 633.20p 1648200
18/09/2018 629.00p 641.40p 623.60p 636.60p 1471838
17/09/2018 613.80p 633.60p 613.80p 626.80p 1790301
14/09/2018 619.20p 625.60p 609.80p 615.00p 822662
13/09/2018 620.20p 627.80p 611.40p 616.00p 1331840
12/09/2018 605.20p 631.80p 600.06p 620.20p 2908326
11/09/2018 601.00p 606.30p 584.76p 598.40p 2041469
10/09/2018 612.80p 615.40p 604.00p 608.40p 1251834
07/09/2018 611.60p 614.55p 600.10p 608.40p 1828160
06/09/2018 625.60p 628.60p 610.60p 613.60p 1268146
05/09/2018 638.00p 639.60p 621.60p 625.60p 1523781
04/09/2018 658.20p 660.65p 636.00p 639.60p 1850655
03/09/2018 658.60p 663.60p 651.00p 652.00p 1681176
31/08/2018 647.40p 661.60p 644.60p 656.00p 2599221
30/08/2018 674.00p 678.40p 632.80p 649.60p 3980283
29/08/2018 665.00p 677.20p 643.80p 651.80p 4565576
28/08/2018 642.40p 662.80p 633.60p 660.00p 2866229
24/08/2018 660.00p 679.00p 652.40p 658.00p 2116850
23/08/2018 632.80p 659.20p 631.87p 656.60p 3465739
22/08/2018 619.60p 639.00p 618.00p 637.20p 1535726
21/08/2018 608.80p 623.00p 604.60p 618.00p 1185064
20/08/2018 611.40p 618.20p 607.00p 611.00p 1068592
17/08/2018 609.20p 609.74p 602.80p 607.20p 764694
16/08/2018 615.00p 621.44p 601.60p 605.40p 2037339

*Close Price adjusted for both dividends and splits