Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
23/07/2015 866.50p 873.50p 846.50p 847.00p 1334271
22/07/2015 880.50p 890.00p 859.00p 864.00p 1096779
21/07/2015 850.00p 894.50p 850.00p 888.50p 1394635
20/07/2015 903.00p 920.50p 850.50p 853.00p 1906230
17/07/2015 925.00p 933.00p 898.00p 906.50p 922382
16/07/2015 906.50p 928.00p 896.00p 920.00p 1959293
15/07/2015 895.00p 909.00p 875.50p 894.00p 1182242
14/07/2015 874.00p 898.00p 858.50p 891.50p 1142627
13/07/2015 880.50p 895.13p 856.50p 877.00p 1699099
10/07/2015 867.50p 895.50p 862.00p 867.00p 1575882
09/07/2015 850.50p 856.00p 837.00p 851.50p 1429739
08/07/2015 838.50p 854.00p 828.00p 849.50p 1773556
07/07/2015 887.00p 888.50p 831.00p 831.00p 1879754
06/07/2015 895.00p 902.50p 884.50p 891.00p 911803
03/07/2015 913.00p 921.50p 899.00p 904.50p 600658
02/07/2015 907.50p 930.73p 897.00p 919.00p 1462521
01/07/2015 935.00p 942.50p 904.86p 925.50p 1117745
30/06/2015 936.00p 947.00p 925.50p 925.50p 1675927
29/06/2015 920.50p 957.00p 912.92p 944.00p 1312703
26/06/2015 954.50p 961.00p 940.36p 950.50p 1802798
25/06/2015 960.00p 990.00p 957.50p 973.00p 3392872
24/06/2015 923.00p 945.50p 914.00p 937.50p 2052418
23/06/2015 892.00p 965.50p 892.00p 923.00p 3946035
22/06/2015 869.50p 869.78p 855.00p 869.50p 1537089
19/06/2015 869.00p 874.38p 855.50p 856.50p 1932709
18/06/2015 887.50p 891.00p 868.00p 874.00p 1022995
17/06/2015 878.00p 898.00p 874.00p 887.00p 880769
16/06/2015 894.50p 902.50p 877.50p 882.50p 1336748
15/06/2015 902.50p 915.50p 886.00p 900.50p 1241521
12/06/2015 915.50p 928.00p 900.31p 908.50p 1637043
11/06/2015 904.00p 928.50p 900.50p 906.00p 1394129
10/06/2015 894.50p 904.00p 880.00p 896.50p 1335798
09/06/2015 902.00p 902.50p 873.50p 892.50p 2051774
08/06/2015 893.00p 909.50p 892.00p 900.00p 1204427
05/06/2015 893.00p 912.00p 884.50p 894.50p 1672156
04/06/2015 917.50p 920.00p 897.00p 900.00p 1581180
03/06/2015 907.00p 929.00p 901.00p 919.00p 1291087
02/06/2015 890.00p 913.00p 883.50p 910.00p 1907569
01/06/2015 907.00p 908.63p 882.43p 890.00p 1549895
29/05/2015 892.50p 913.56p 891.50p 905.00p 2048703
28/05/2015 877.50p 891.50p 862.00p 889.00p 2199272
27/05/2015 884.00p 887.00p 868.50p 877.00p 1451456
26/05/2015 892.50p 895.24p 871.50p 882.00p 1261753
22/05/2015 906.50p 922.09p 896.00p 897.50p 1018842
21/05/2015 874.50p 907.50p 873.50p 901.50p 1219310
20/05/2015 873.50p 882.50p 863.50p 871.00p 1306748
19/05/2015 892.50p 892.50p 872.50p 878.00p 1177251
18/05/2015 879.00p 900.56p 874.50p 885.50p 1375009
15/05/2015 883.00p 890.00p 873.86p 879.00p 1421587
14/05/2015 890.00p 900.00p 874.50p 887.50p 1268238
13/05/2015 866.00p 899.00p 862.17p 892.00p 2031675
12/05/2015 853.00p 860.00p 841.50p 852.00p 1587246
11/05/2015 852.50p 878.50p 850.50p 852.50p 1729592
08/05/2015 853.00p 864.00p 843.50p 855.00p 4167659
07/05/2015 879.00p 885.50p 830.78p 838.00p 2546986
06/05/2015 872.00p 899.00p 872.00p 886.00p 1500800
05/05/2015 882.00p 886.00p 866.00p 879.00p 1803580
01/05/2015 869.00p 884.50p 865.00p 870.00p 796002
30/04/2015 875.00p 885.00p 866.50p 874.00p 1417144
29/04/2015 891.00p 893.50p 866.50p 875.00p 1279028
28/04/2015 892.50p 899.50p 876.50p 884.50p 1236778
27/04/2015 874.50p 892.00p 853.50p 892.00p 1631087
24/04/2015 889.00p 897.00p 868.50p 874.50p 2036163
23/04/2015 864.00p 890.50p 855.88p 888.50p 2324647
22/04/2015 871.00p 886.50p 853.00p 867.50p 2338305
21/04/2015 915.00p 915.00p 852.50p 874.50p 3410994
20/04/2015 940.00p 950.00p 871.00p 912.50p 6469522
17/04/2015 1,027.00p 1,034.00p 1,000.25p 1,014.00p 1329082
16/04/2015 1,055.00p 1,061.57p 1,015.00p 1,024.00p 1754499
15/04/2015 1,040.00p 1,075.00p 1,040.00p 1,065.00p 1497522
14/04/2015 1,017.00p 1,053.00p 1,017.00p 1,049.00p 1820947
13/04/2015 1,034.00p 1,040.00p 1,011.00p 1,019.00p 1776930
10/04/2015 1,028.00p 1,056.00p 1,019.00p 1,040.00p 1596103
09/04/2015 1,002.00p 1,030.15p 988.50p 1,023.00p 1224506
08/04/2015 1,028.00p 1,038.00p 1,003.00p 1,006.00p 2273129
07/04/2015 981.00p 1,016.00p 972.00p 1,016.00p 2089468
02/04/2015 970.00p 982.50p 943.50p 962.50p 1116543
01/04/2015 951.00p 967.00p 941.00p 963.00p 2269127
31/03/2015 975.50p 984.50p 939.50p 953.00p 2481334
30/03/2015 979.00p 1,007.44p 967.00p 983.50p 1759713
27/03/2015 980.00p 995.00p 966.00p 977.50p 2078513
26/03/2015 999.00p 1,034.38p 974.19p 981.00p 2888690
25/03/2015 973.00p 998.50p 970.34p 988.00p 1876979
24/03/2015 975.00p 1,002.00p 971.00p 979.00p 2571754
23/03/2015 930.00p 986.00p 926.56p 982.00p 2908462
20/03/2015 900.50p 936.00p 898.00p 936.00p 3190073
19/03/2015 881.50p 907.50p 880.79p 900.00p 3189624
18/03/2015 859.50p 879.50p 849.00p 879.50p 2755096
17/03/2015 825.00p 861.00p 825.00p 855.50p 2213043
16/03/2015 828.00p 833.75p 809.18p 825.00p 1465089
13/03/2015 862.50p 866.00p 821.00p 826.00p 1631515
12/03/2015 861.50p 882.50p 854.88p 863.50p 1751827
11/03/2015 855.00p 865.00p 840.50p 856.00p 1564288
10/03/2015 885.50p 888.88p 857.00p 857.50p 1681635
09/03/2015 890.50p 899.50p 870.50p 887.50p 2056031
06/03/2015 878.50p 894.00p 876.50p 890.00p 1486182
05/03/2015 877.00p 883.50p 866.00p 878.50p 1596727
04/03/2015 898.50p 908.00p 865.50p 873.00p 3082587
03/03/2015 881.00p 908.50p 880.50p 892.50p 3261169
02/03/2015 879.00p 909.50p 877.50p 879.50p 3993944
27/02/2015 882.00p 903.50p 878.50p 879.50p 3138457
26/02/2015 880.00p 920.00p 871.00p 875.50p 4585603
25/02/2015 844.00p 914.00p 815.00p 886.00p 5881772
24/02/2015 794.00p 816.00p 781.50p 815.00p 2304638
23/02/2015 830.00p 832.64p 786.50p 793.50p 1946190
20/02/2015 815.00p 839.87p 810.00p 821.50p 1623735
19/02/2015 824.00p 824.34p 766.00p 812.00p 1960804
18/02/2015 814.50p 833.00p 805.72p 828.00p 2029824
17/02/2015 800.00p 843.23p 787.98p 813.50p 2308219
16/02/2015 766.00p 816.68p 764.50p 810.00p 2463674
13/02/2015 791.00p 803.83p 783.50p 800.00p 2715867
12/02/2015 764.50p 798.00p 754.25p 788.50p 2334649
11/02/2015 780.00p 789.00p 754.00p 764.00p 1931507
10/02/2015 806.00p 810.50p 772.00p 780.00p 2731259
09/02/2015 766.50p 810.00p 761.00p 805.00p 2385774
06/02/2015 774.50p 778.00p 760.00p 767.50p 2211953
05/02/2015 733.50p 779.00p 709.00p 770.50p 2931702
04/02/2015 763.50p 765.81p 730.00p 742.50p 2842028
03/02/2015 736.50p 769.55p 731.87p 759.50p 8138269
02/02/2015 713.50p 730.50p 697.50p 727.50p 3835662
30/01/2015 690.00p 711.00p 680.50p 706.00p 2565043
29/01/2015 682.00p 688.00p 658.50p 668.50p 2327540
28/01/2015 693.50p 714.14p 689.00p 695.50p 2394030
27/01/2015 695.50p 701.88p 674.50p 690.00p 1523215
26/01/2015 684.00p 700.00p 661.50p 698.00p 3853189
23/01/2015 689.50p 692.00p 661.50p 676.00p 2254337
22/01/2015 658.50p 689.50p 654.00p 681.50p 3566328
21/01/2015 644.50p 658.59p 633.50p 655.50p 2438520
20/01/2015 632.50p 662.50p 628.50p 643.50p 3791573
19/01/2015 614.50p 633.00p 604.00p 626.00p 2619564
16/01/2015 609.50p 611.00p 597.00p 609.50p 2279610
15/01/2015 603.00p 620.00p 602.00p 613.00p 3051289
14/01/2015 609.50p 612.00p 594.00p 596.50p 2346014
13/01/2015 606.00p 622.00p 602.00p 617.50p 2228100
12/01/2015 635.00p 636.17p 605.50p 608.00p 1735740
09/01/2015 641.50p 646.00p 631.00p 635.50p 1543033
08/01/2015 656.50p 667.50p 645.74p 646.00p 3166083
07/01/2015 651.00p 668.00p 642.50p 645.00p 1878526
06/01/2015 665.00p 668.50p 644.95p 646.00p 2039309
05/01/2015 709.00p 715.50p 664.00p 665.00p 2826896
02/01/2015 709.00p 723.00p 698.50p 711.00p 1597668
31/12/2014 706.50p 714.00p 700.50p 703.00p 254621
30/12/2014 705.00p 713.50p 693.00p 703.00p 1132712
29/12/2014 731.00p 733.00p 704.50p 709.00p 1409215
24/12/2014 713.00p 725.50p 707.00p 723.50p 316962
23/12/2014 707.00p 736.00p 702.00p 722.00p 1815674
22/12/2014 730.50p 734.00p 697.00p 704.50p 2769769
19/12/2014 718.00p 728.50p 687.50p 722.50p 9723369
18/12/2014 710.50p 745.50p 704.05p 722.00p 4023639
17/12/2014 681.00p 705.50p 657.16p 700.00p 3057280
16/12/2014 669.00p 689.50p 657.00p 688.00p 2801357
15/12/2014 678.00p 706.00p 670.00p 670.00p 2676664
12/12/2014 715.00p 715.00p 678.00p 678.00p 2487945
11/12/2014 713.50p 742.75p 709.16p 724.00p 2303576
10/12/2014 741.50p 743.81p 713.53p 717.00p 2823618
09/12/2014 758.00p 758.00p 734.00p 742.00p 3340441
08/12/2014 779.00p 789.50p 759.00p 767.00p 2233450
05/12/2014 797.50p 797.50p 766.00p 778.00p 2861170
04/12/2014 806.00p 809.10p 789.50p 791.50p 2731602
03/12/2014 813.50p 817.00p 799.00p 806.50p 2978896
02/12/2014 816.00p 824.00p 803.14p 812.50p 2812280
01/12/2014 815.00p 824.50p 792.00p 808.00p 3689773
28/11/2014 839.00p 840.78p 806.74p 825.00p 4108802
27/11/2014 898.00p 898.50p 835.50p 843.50p 3957150
26/11/2014 886.00p 902.50p 863.00p 899.50p 5670826
25/11/2014 875.00p 896.50p 830.50p 891.00p 7200722
24/11/2014 996.50p 1,030.00p 875.82p 877.50p 12164061
21/11/2014 1,190.00p 1,203.00p 1,170.00p 1,193.00p 2387196
20/11/2014 1,160.00p 1,179.00p 1,153.00p 1,178.00p 2023040
19/11/2014 1,164.00p 1,164.00p 1,141.00p 1,147.00p 1628084
18/11/2014 1,156.00p 1,177.00p 1,141.00p 1,163.00p 1820933
17/11/2014 1,145.00p 1,157.33p 1,129.92p 1,150.00p 1625545
14/11/2014 1,128.00p 1,161.00p 1,119.80p 1,151.00p 1634248
13/11/2014 1,138.00p 1,150.36p 1,115.00p 1,123.00p 1902504
12/11/2014 1,131.00p 1,145.00p 1,126.00p 1,138.00p 1384011
11/11/2014 1,138.00p 1,139.00p 1,116.43p 1,134.00p 1517199
10/11/2014 1,122.00p 1,150.31p 1,117.00p 1,138.00p 1820913
07/11/2014 1,092.00p 1,126.00p 1,085.00p 1,118.00p 2393523
06/11/2014 1,051.00p 1,092.00p 1,048.00p 1,088.00p 2050843
05/11/2014 1,055.00p 1,056.20p 1,029.00p 1,055.00p 2020773
04/11/2014 1,071.00p 1,075.00p 1,042.00p 1,049.00p 2470004
03/11/2014 1,062.00p 1,086.00p 1,060.30p 1,080.00p 2645947
31/10/2014 1,059.00p 1,062.00p 1,045.00p 1,060.00p 2315487
30/10/2014 1,045.00p 1,049.58p 1,023.00p 1,041.00p 2500603
29/10/2014 1,052.00p 1,060.00p 1,032.00p 1,045.00p 2019695
28/10/2014 1,049.00p 1,062.00p 1,042.00p 1,051.00p 1674147
27/10/2014 1,082.00p 1,085.00p 1,039.00p 1,045.00p 2076129
24/10/2014 1,079.00p 1,081.13p 1,064.00p 1,068.00p 1980263
23/10/2014 1,067.00p 1,084.00p 1,054.00p 1,080.00p 2075016
22/10/2014 1,067.00p 1,083.40p 1,061.00p 1,075.00p 1813158
21/10/2014 1,024.00p 1,066.55p 1,022.00p 1,062.00p 2125424
20/10/2014 1,057.00p 1,058.00p 1,027.00p 1,030.00p 2480863
17/10/2014 1,002.00p 1,065.00p 1,001.00p 1,060.00p 3268150
16/10/2014 970.00p 991.50p 960.50p 987.50p 3344249
15/10/2014 981.50p 989.50p 965.00p 965.50p 2568163

*Close Price adjusted for both dividends and splits