Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2016 821.00p 828.00p 791.50p 800.00p 1129277
06/05/2016 818.00p 827.50p 803.00p 819.00p 1338457
05/05/2016 822.50p 837.00p 817.00p 824.50p 772668
04/05/2016 815.00p 831.00p 806.50p 815.50p 783836
03/05/2016 843.50p 848.00p 815.50p 817.50p 1291564
29/04/2016 852.00p 863.00p 845.00p 845.00p 2649949
28/04/2016 860.00p 874.50p 855.00p 861.50p 933744
27/04/2016 855.50p 868.50p 853.50p 863.50p 1215952
26/04/2016 862.00p 876.62p 848.10p 854.00p 1056462
25/04/2016 868.50p 878.00p 859.00p 866.00p 967914
22/04/2016 891.00p 894.00p 867.00p 870.00p 1158774
21/04/2016 888.50p 902.50p 878.87p 901.50p 1556622
20/04/2016 919.00p 921.00p 903.48p 913.00p 1250787
19/04/2016 888.50p 924.50p 884.50p 920.00p 2188174
18/04/2016 858.00p 884.00p 850.00p 883.00p 1450520
15/04/2016 899.50p 908.00p 883.00p 886.50p 1101963
14/04/2016 899.00p 905.25p 882.00p 895.50p 1326059
13/04/2016 883.00p 908.00p 883.00p 899.00p 1836554
12/04/2016 871.50p 881.50p 865.89p 879.00p 1350576
11/04/2016 863.50p 869.95p 849.00p 867.00p 1278618
08/04/2016 857.00p 867.00p 841.50p 866.50p 1721373
07/04/2016 875.00p 884.00p 850.48p 851.00p 1368039
06/04/2016 854.50p 888.00p 854.50p 868.00p 1435261
05/04/2016 859.00p 859.00p 840.50p 853.50p 1451373
04/04/2016 870.00p 876.50p 856.50p 867.50p 1379257
01/04/2016 902.00p 912.00p 866.50p 875.50p 1784562
31/03/2016 910.00p 931.50p 905.50p 921.00p 1614577
30/03/2016 880.00p 932.50p 879.50p 916.50p 1799411
29/03/2016 894.00p 894.50p 867.50p 870.00p 1016031
24/03/2016 902.00p 906.00p 869.00p 888.00p 1387504
23/03/2016 934.50p 944.50p 904.50p 911.50p 1143274
22/03/2016 922.00p 942.50p 920.00p 933.00p 1354797
21/03/2016 920.50p 932.50p 907.00p 920.00p 2137323
18/03/2016 940.50p 956.53p 924.00p 924.00p 2242146
17/03/2016 923.00p 942.50p 913.09p 940.00p 1549556
16/03/2016 900.00p 930.00p 899.80p 916.50p 1562726
15/03/2016 922.00p 923.92p 894.50p 901.00p 1588762
14/03/2016 928.00p 945.97p 924.50p 932.00p 1243298
11/03/2016 935.00p 937.50p 906.50p 930.50p 3006049
10/03/2016 973.00p 1,000.00p 941.50p 943.50p 1944938
09/03/2016 952.00p 973.50p 940.50p 966.00p 1395249
08/03/2016 967.00p 984.00p 940.50p 956.00p 1850838
07/03/2016 977.00p 1,016.09p 958.00p 977.00p 2714918
04/03/2016 938.50p 990.00p 920.26p 982.00p 7730658
03/03/2016 890.00p 951.00p 890.00p 941.50p 2994563
02/03/2016 886.50p 913.50p 871.25p 894.00p 1873013
01/03/2016 903.00p 923.50p 901.00p 910.50p 2171389
29/02/2016 863.50p 910.00p 860.00p 905.50p 2381964
26/02/2016 821.00p 884.50p 820.00p 879.50p 3048572
25/02/2016 794.00p 853.00p 792.50p 812.50p 3681371
24/02/2016 759.50p 835.00p 757.42p 777.50p 4631923
23/02/2016 739.00p 750.50p 721.00p 742.00p 1969865
22/02/2016 734.50p 746.50p 730.50p 740.00p 1687560
19/02/2016 739.50p 753.57p 713.50p 725.50p 2647116
18/02/2016 792.00p 795.00p 739.00p 745.00p 2302685
17/02/2016 736.00p 786.50p 722.50p 784.50p 2543021
16/02/2016 747.00p 763.00p 712.50p 730.00p 2117950
15/02/2016 719.50p 738.50p 711.50p 734.50p 1381307
12/02/2016 690.00p 711.50p 687.00p 704.00p 2044166
11/02/2016 706.50p 706.50p 670.00p 674.00p 2163360
10/02/2016 708.00p 722.50p 687.00p 711.50p 1573696
09/02/2016 725.00p 732.00p 695.50p 702.50p 2288905
08/02/2016 771.50p 774.24p 715.50p 723.00p 2753917
05/02/2016 756.00p 788.50p 754.50p 775.50p 1910627
04/02/2016 771.00p 783.00p 748.00p 761.50p 2327290
03/02/2016 748.50p 769.50p 736.50p 756.00p 1943547
02/02/2016 778.00p 784.00p 746.50p 756.50p 2570853
01/02/2016 790.00p 801.50p 778.00p 792.00p 2055327
29/01/2016 800.00p 801.56p 766.00p 791.50p 4968328
28/01/2016 745.00p 809.50p 741.50p 782.50p 3110175
27/01/2016 745.00p 755.00p 729.00p 750.00p 1864275
26/01/2016 700.50p 751.00p 676.69p 750.50p 2310500
25/01/2016 749.50p 749.50p 712.41p 719.00p 1575375
22/01/2016 753.00p 760.00p 735.00p 739.00p 2275085
21/01/2016 651.50p 701.00p 651.00p 698.00p 2076705
20/01/2016 692.50p 693.50p 658.50p 663.00p 1975155
19/01/2016 720.00p 729.00p 704.00p 712.00p 1214262
18/01/2016 692.50p 724.00p 690.00p 707.00p 1245776
15/01/2016 715.50p 721.00p 687.10p 700.00p 1733285
14/01/2016 691.00p 726.00p 675.50p 713.50p 1912445
13/01/2016 671.00p 700.50p 671.00p 690.50p 1533498
12/01/2016 677.00p 704.13p 653.50p 668.50p 2300206
11/01/2016 703.00p 708.00p 678.00p 680.50p 1664787
08/01/2016 748.50p 754.00p 699.00p 699.50p 1806283
07/01/2016 752.00p 752.00p 724.50p 741.50p 2287279
06/01/2016 778.50p 778.50p 732.89p 770.00p 1941051
05/01/2016 793.50p 801.00p 766.00p 782.00p 1332039
04/01/2016 781.00p 803.50p 771.27p 777.00p 1416855
31/12/2015 789.00p 802.00p 784.00p 796.00p 265024
30/12/2015 809.00p 809.00p 790.50p 794.00p 724230
29/12/2015 806.00p 815.00p 789.50p 809.00p 937131
24/12/2015 813.50p 815.50p 802.50p 808.50p 291207
23/12/2015 769.50p 818.31p 769.50p 814.50p 1347780
22/12/2015 751.00p 768.50p 744.00p 765.00p 848974
21/12/2015 761.00p 770.50p 744.50p 744.50p 1707927
18/12/2015 785.00p 793.00p 759.90p 768.00p 2068219
17/12/2015 817.00p 817.00p 789.00p 789.00p 1491161
16/12/2015 809.00p 816.50p 790.50p 805.50p 1592710
15/12/2015 777.00p 811.00p 742.00p 804.50p 2574630
14/12/2015 760.00p 790.80p 755.50p 764.00p 2186564
11/12/2015 781.00p 781.50p 750.50p 759.50p 1946997
10/12/2015 775.50p 798.50p 769.00p 785.00p 1462313
09/12/2015 766.00p 786.35p 755.50p 779.00p 1972390
08/12/2015 763.00p 775.84p 744.00p 767.50p 1584483
07/12/2015 808.50p 810.67p 752.00p 765.50p 2109048
04/12/2015 835.00p 869.50p 801.86p 811.00p 1909364
03/12/2015 822.50p 842.00p 814.50p 831.50p 1370553
02/12/2015 840.50p 840.50p 821.50p 825.00p 909924
01/12/2015 840.00p 858.00p 832.50p 834.00p 1763068
30/11/2015 798.50p 825.00p 792.00p 825.00p 1515326
27/11/2015 791.00p 800.00p 776.50p 792.50p 793447
26/11/2015 786.50p 802.00p 779.84p 798.50p 764782
25/11/2015 773.00p 792.79p 768.50p 781.50p 1155102
24/11/2015 762.00p 777.11p 755.50p 770.50p 1011350
23/11/2015 756.00p 775.00p 737.00p 765.00p 1044394
20/11/2015 786.00p 786.50p 758.00p 758.50p 1274826
19/11/2015 803.00p 815.50p 784.00p 788.50p 1144914
18/11/2015 774.00p 810.82p 773.00p 800.00p 1267748
17/11/2015 780.00p 798.50p 773.00p 781.50p 1129147
16/11/2015 742.00p 796.00p 739.00p 765.50p 1798423
13/11/2015 741.00p 754.02p 735.00p 744.50p 1098614
12/11/2015 750.50p 752.75p 736.00p 739.50p 1349176
11/11/2015 771.50p 776.50p 751.00p 755.00p 1082782
10/11/2015 775.50p 782.00p 757.00p 767.50p 1512835
09/11/2015 775.50p 797.50p 773.00p 774.00p 2247978
06/11/2015 796.50p 805.60p 762.00p 773.50p 2139247
05/11/2015 860.00p 860.00p 797.00p 799.50p 2951898
04/11/2015 850.50p 900.00p 844.50p 873.50p 1958547
03/11/2015 830.50p 842.00p 823.50p 842.00p 1262322
02/11/2015 839.50p 849.50p 823.00p 828.00p 1206418
30/10/2015 836.50p 847.50p 826.50p 843.00p 782356
29/10/2015 866.00p 866.00p 831.00p 840.00p 1005172
28/10/2015 829.00p 868.00p 829.00p 862.00p 1266002
27/10/2015 863.50p 865.00p 830.50p 833.00p 891340
26/10/2015 885.50p 890.50p 864.50p 869.00p 853126
23/10/2015 889.00p 899.50p 880.00p 888.50p 1372430
22/10/2015 882.00p 886.50p 867.38p 880.00p 771368
21/10/2015 885.50p 892.00p 857.00p 882.50p 1643338
20/10/2015 888.00p 894.50p 874.00p 887.00p 1551905
19/10/2015 931.00p 935.25p 885.50p 891.00p 1627653
16/10/2015 939.50p 948.00p 931.50p 934.00p 2563976
15/10/2015 926.00p 934.50p 912.00p 932.50p 1600997
14/10/2015 897.00p 930.73p 892.50p 915.00p 1226385
13/10/2015 915.00p 920.50p 891.00p 907.00p 1890598
12/10/2015 937.00p 942.00p 916.50p 918.00p 2302601
09/10/2015 885.00p 963.04p 885.00p 941.50p 3881030
08/10/2015 870.50p 881.00p 849.00p 858.00p 1540966
07/10/2015 841.00p 889.00p 841.00p 869.00p 1903714
06/10/2015 792.00p 840.00p 780.50p 837.00p 1605011
05/10/2015 753.00p 794.00p 753.00p 794.00p 1426812
02/10/2015 760.00p 766.00p 733.50p 742.00p 2062609
01/10/2015 776.00p 784.00p 751.00p 757.00p 1758262
30/09/2015 774.00p 776.00p 763.50p 768.00p 1273875
29/09/2015 738.00p 772.50p 738.00p 762.50p 1198835
28/09/2015 780.50p 782.00p 751.50p 752.00p 706071
25/09/2015 776.00p 783.00p 766.50p 775.00p 1111387
24/09/2015 755.00p 760.00p 736.50p 757.50p 1429338
23/09/2015 768.50p 780.00p 756.00p 756.50p 1108280
22/09/2015 798.50p 805.50p 750.00p 762.50p 1017161
21/09/2015 788.50p 811.50p 778.10p 802.00p 807869
18/09/2015 813.00p 818.32p 787.50p 795.50p 1301711
17/09/2015 839.50p 839.50p 807.50p 818.50p 1386576
16/09/2015 824.00p 851.00p 821.00p 847.00p 1188732
15/09/2015 795.00p 824.50p 777.00p 819.50p 1678971
14/09/2015 808.00p 816.50p 774.50p 791.00p 1179130
11/09/2015 821.00p 828.00p 806.00p 806.50p 1114088
10/09/2015 856.00p 860.50p 812.00p 813.50p 2108564
09/09/2015 885.50p 889.50p 863.50p 864.50p 1362552
08/09/2015 848.00p 874.00p 846.50p 860.50p 1236225
07/09/2015 852.00p 865.50p 846.25p 849.50p 710168
04/09/2015 862.00p 872.00p 843.00p 845.00p 1996583
03/09/2015 885.50p 893.50p 871.00p 881.50p 1801925
02/09/2015 885.50p 904.00p 869.00p 873.00p 2128641
01/09/2015 890.50p 913.00p 875.00p 887.50p 2073756
28/08/2015 869.00p 893.50p 860.50p 892.00p 2543525
27/08/2015 820.00p 861.50p 819.50p 853.50p 2037057
26/08/2015 770.00p 834.50p 745.13p 794.00p 3225835
25/08/2015 733.00p 794.00p 733.00p 767.00p 2508858
24/08/2015 768.00p 790.00p 731.00p 731.00p 2595009
21/08/2015 785.00p 802.92p 785.00p 789.00p 1722140
20/08/2015 791.50p 817.00p 786.00p 798.50p 1473940
19/08/2015 808.00p 812.73p 793.50p 800.00p 1540870
18/08/2015 827.50p 832.00p 812.00p 814.00p 1611061
17/08/2015 830.50p 835.00p 822.00p 827.50p 1105008
14/08/2015 845.00p 852.05p 825.00p 827.00p 1299937
13/08/2015 846.50p 859.00p 838.50p 847.00p 2297884
12/08/2015 826.50p 839.00p 810.50p 830.00p 1951203
11/08/2015 839.50p 857.59p 828.50p 831.50p 1982388
10/08/2015 863.00p 871.50p 827.00p 839.00p 2945475
07/08/2015 853.00p 886.56p 853.00p 864.00p 1858285
06/08/2015 852.50p 861.50p 841.00p 853.50p 1705307
05/08/2015 849.50p 867.50p 844.50p 857.00p 1578913
04/08/2015 861.00p 866.64p 846.50p 849.50p 2268840
03/08/2015 880.00p 880.00p 856.50p 865.00p 1645290
31/07/2015 879.00p 891.00p 865.50p 880.00p 1512711
30/07/2015 875.00p 893.00p 862.50p 872.00p 1863458
29/07/2015 846.50p 871.00p 836.00p 867.50p 1620120
28/07/2015 832.50p 848.50p 826.00p 837.50p 2133079
27/07/2015 840.00p 842.81p 817.65p 827.50p 1260805
24/07/2015 846.00p 854.36p 839.50p 843.50p 1398742

*Close Price adjusted for both dividends and splits