Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/08/2011 1,232.00p 1,238.00p 1,199.00p 1,216.00p 1100346
15/08/2011 1,230.00p 1,261.10p 1,226.00p 1,244.00p 789552
12/08/2011 1,184.00p 1,234.00p 1,160.00p 1,226.00p 911520
11/08/2011 1,175.00p 1,186.00p 1,151.00p 1,185.00p 1081555
10/08/2011 1,183.00p 1,206.00p 1,119.00p 1,141.00p 1501179
09/08/2011 1,105.00p 1,181.00p 1,045.00p 1,174.00p 2133683
08/08/2011 1,182.00p 1,344.38p 1,110.00p 1,110.00p 1275155
05/08/2011 1,196.00p 1,253.00p 1,159.00p 1,210.00p 1754895
04/08/2011 1,346.00p 1,346.70p 1,239.00p 1,258.00p 1348656
03/08/2011 1,341.00p 1,383.39p 1,328.37p 1,333.00p 718900
02/08/2011 1,392.00p 1,406.00p 1,363.00p 1,364.00p 524440
01/08/2011 1,415.00p 1,435.00p 1,398.00p 1,399.00p 1116760
29/07/2011 1,412.00p 1,418.00p 1,391.00p 1,401.00p 673808
28/07/2011 1,405.00p 1,431.00p 1,401.00p 1,424.00p 526241
27/07/2011 1,459.00p 1,468.00p 1,415.00p 1,425.00p 990496
26/07/2011 1,484.00p 1,486.00p 1,458.00p 1,470.00p 532023
25/07/2011 1,476.00p 1,492.00p 1,470.00p 1,478.00p 542090
22/07/2011 1,500.00p 1,511.00p 1,479.00p 1,486.00p 505917
21/07/2011 1,497.00p 1,504.00p 1,471.00p 1,488.00p 745281
20/07/2011 1,461.00p 1,492.00p 1,451.00p 1,489.00p 787978
19/07/2011 1,434.00p 1,466.00p 1,421.94p 1,454.00p 692575
18/07/2011 1,465.00p 1,465.00p 1,421.00p 1,426.00p 981395
15/07/2011 1,440.00p 1,488.00p 1,438.00p 1,473.00p 828020
14/07/2011 1,477.00p 1,485.00p 1,441.00p 1,445.00p 1075786
13/07/2011 1,485.00p 1,510.00p 1,481.00p 1,502.00p 791585
12/07/2011 1,470.00p 1,490.00p 1,430.00p 1,486.00p 975094
11/07/2011 1,506.00p 1,514.50p 1,477.00p 1,485.00p 462023
08/07/2011 1,543.00p 1,548.00p 1,500.00p 1,508.00p 959838
07/07/2011 1,531.00p 1,551.00p 1,510.88p 1,541.00p 1153590
06/07/2011 1,544.00p 1,544.00p 1,511.00p 1,523.00p 568579
05/07/2011 1,551.00p 1,556.00p 1,524.00p 1,544.00p 625961
04/07/2011 1,530.00p 1,560.00p 1,530.00p 1,549.00p 640021
01/07/2011 1,519.00p 1,527.15p 1,506.00p 1,527.00p 782326
30/06/2011 1,550.00p 1,550.00p 1,489.00p 1,514.00p 1950842
29/06/2011 1,522.00p 1,550.00p 1,519.00p 1,545.00p 1133048
28/06/2011 1,508.00p 1,517.00p 1,487.00p 1,509.00p 1358028
27/06/2011 1,506.00p 1,517.10p 1,494.00p 1,500.00p 671916
24/06/2011 1,531.00p 1,535.00p 1,503.00p 1,514.00p 855944
23/06/2011 1,512.00p 1,530.00p 1,500.00p 1,505.00p 1108738
22/06/2011 1,537.00p 1,550.00p 1,520.00p 1,520.00p 597425
21/06/2011 1,499.00p 1,546.00p 1,494.00p 1,543.98p 1226889
20/06/2011 1,483.00p 1,573.36p 1,473.00p 1,485.00p 776398
17/06/2011 1,473.00p 1,513.00p 1,464.00p 1,500.00p 1803110
16/06/2011 1,500.00p 1,514.00p 1,454.00p 1,481.00p 2309147
15/06/2011 1,575.00p 1,579.00p 1,515.00p 1,515.00p 1628863
14/06/2011 1,538.00p 1,585.67p 1,530.00p 1,571.00p 1424886
13/06/2011 1,511.00p 1,535.00p 1,510.00p 1,530.00p 1028259
10/06/2011 1,538.00p 1,552.75p 1,513.00p 1,513.00p 611141
09/06/2011 1,526.00p 1,545.00p 1,525.00p 1,544.00p 580733
08/06/2011 1,542.00p 1,548.00p 1,521.00p 1,527.00p 891617
07/06/2011 1,554.00p 1,566.00p 1,536.00p 1,544.00p 971515
06/06/2011 1,536.00p 1,572.00p 1,530.00p 1,562.00p 1035770
03/06/2011 1,547.00p 1,564.00p 1,532.00p 1,540.00p 593297
02/06/2011 1,562.00p 1,571.00p 1,542.00p 1,550.00p 601184
01/06/2011 1,600.00p 1,609.86p 1,560.00p 1,573.00p 1220092
31/05/2011 1,596.00p 1,606.00p 1,592.00p 1,603.00p 1089192
27/05/2011 1,593.00p 1,604.00p 1,578.00p 1,588.00p 781410
26/05/2011 1,554.00p 1,599.00p 1,554.00p 1,584.00p 1283929
25/05/2011 1,510.00p 1,557.00p 1,504.00p 1,554.00p 1184178
24/05/2011 1,519.00p 1,556.00p 1,519.00p 1,528.00p 1015439
23/05/2011 1,523.00p 1,526.00p 1,504.00p 1,515.00p 749751
20/05/2011 1,541.00p 1,580.00p 1,531.00p 1,542.00p 1798580
19/05/2011 1,488.00p 1,544.00p 1,486.00p 1,528.00p 1369863
18/05/2011 1,478.00p 1,485.00p 1,460.00p 1,471.00p 590131
17/05/2011 1,465.00p 1,490.00p 1,465.00p 1,467.00p 728393
16/05/2011 1,473.00p 1,480.00p 1,442.00p 1,475.00p 854511
13/05/2011 1,461.00p 1,528.00p 1,447.00p 1,479.00p 1202417
12/05/2011 1,470.00p 1,477.00p 1,443.00p 1,449.00p 820380
11/05/2011 1,500.00p 1,507.00p 1,476.00p 1,484.00p 627047
10/05/2011 1,468.00p 1,502.00p 1,468.00p 1,491.00p 1172432
09/05/2011 1,447.00p 1,472.00p 1,447.00p 1,471.00p 806033
06/05/2011 1,437.00p 1,462.00p 1,418.00p 1,459.00p 1144269
05/05/2011 1,443.00p 1,472.00p 1,433.00p 1,434.00p 1239876
04/05/2011 1,494.00p 1,496.00p 1,436.00p 1,445.00p 1074236
03/05/2011 1,507.00p 1,513.00p 1,485.00p 1,500.00p 605434
28/04/2011 1,509.00p 1,517.00p 1,500.00p 1,510.00p 1071851
27/04/2011 1,515.00p 1,530.00p 1,499.00p 1,505.00p 591022
26/04/2011 1,519.00p 1,519.00p 1,499.00p 1,510.00p 562641
21/04/2011 1,516.00p 1,519.00p 1,499.00p 1,518.00p 443191
20/04/2011 1,500.00p 1,520.00p 1,500.00p 1,508.00p 778687
19/04/2011 1,492.00p 1,503.00p 1,480.00p 1,502.00p 634578
18/04/2011 1,513.00p 1,516.00p 1,478.00p 1,485.00p 694004
15/04/2011 1,510.00p 1,524.00p 1,497.00p 1,511.00p 814659
14/04/2011 1,515.00p 1,524.00p 1,491.00p 1,506.00p 964480
13/04/2011 1,531.00p 1,542.00p 1,510.00p 1,514.00p 898992
12/04/2011 1,535.00p 1,538.00p 1,520.00p 1,527.00p 1192735
11/04/2011 1,541.00p 1,547.00p 1,535.00p 1,541.00p 913734
08/04/2011 1,539.00p 1,545.00p 1,531.00p 1,541.00p 1176427
07/04/2011 1,532.00p 1,545.00p 1,530.00p 1,533.00p 632419
06/04/2011 1,538.00p 1,546.00p 1,529.00p 1,536.00p 985254
05/04/2011 1,516.00p 1,542.00p 1,515.00p 1,538.00p 602967
04/04/2011 1,513.00p 1,540.00p 1,500.00p 1,521.00p 710350
01/04/2011 1,498.00p 1,517.00p 1,489.00p 1,516.00p 792303
31/03/2011 1,455.00p 1,510.00p 1,454.00p 1,489.00p 1815690
30/03/2011 1,432.00p 1,459.00p 1,428.00p 1,459.00p 961622
29/03/2011 1,425.00p 1,435.00p 1,403.00p 1,429.00p 822903
28/03/2011 1,424.00p 1,434.00p 1,417.00p 1,427.00p 584599
25/03/2011 1,409.00p 1,426.00p 1,406.00p 1,419.00p 560539
24/03/2011 1,403.00p 1,413.00p 1,396.00p 1,405.00p 894642
23/03/2011 1,384.00p 1,410.00p 1,381.00p 1,410.00p 934081
22/03/2011 1,410.00p 1,412.00p 1,363.00p 1,387.00p 1424563
21/03/2011 1,434.00p 1,455.00p 1,405.00p 1,410.00p 739735
18/03/2011 1,403.00p 1,439.00p 1,403.00p 1,426.00p 1448288
17/03/2011 1,362.00p 1,399.00p 1,360.00p 1,396.00p 803585
16/03/2011 1,380.00p 1,390.00p 1,351.00p 1,356.00p 1767407
15/03/2011 1,376.00p 1,383.00p 1,302.00p 1,382.00p 2264866
14/03/2011 1,384.00p 1,413.00p 1,379.00p 1,398.00p 955497
11/03/2011 1,385.00p 1,396.00p 1,369.00p 1,391.00p 1397724
10/03/2011 1,439.00p 1,439.00p 1,386.00p 1,392.00p 1032417
09/03/2011 1,460.00p 1,462.00p 1,440.00p 1,444.00p 770598
08/03/2011 1,468.00p 1,478.00p 1,446.00p 1,454.00p 1177016
07/03/2011 1,465.00p 1,490.00p 1,449.00p 1,475.00p 1543189
04/03/2011 1,444.00p 1,476.00p 1,426.00p 1,466.00p 2135864
03/03/2011 1,410.00p 1,428.00p 1,402.00p 1,420.00p 1901191
02/03/2011 1,433.00p 1,436.00p 1,407.00p 1,416.00p 1280960
01/03/2011 1,402.00p 1,460.00p 1,396.00p 1,448.00p 1916184
28/02/2011 1,382.00p 1,399.00p 1,379.00p 1,393.00p 837782
25/02/2011 1,400.00p 1,408.80p 1,373.00p 1,378.00p 865003
24/02/2011 1,376.00p 1,391.00p 1,366.00p 1,382.00p 1296007
23/02/2011 1,410.00p 1,415.00p 1,373.00p 1,379.00p 1859454
22/02/2011 1,425.00p 1,433.00p 1,400.00p 1,422.00p 1059230
21/02/2011 1,443.00p 1,450.00p 1,424.25p 1,427.00p 1727587
18/02/2011 1,512.00p 1,512.00p 1,437.00p 1,444.00p 1890946
17/02/2011 1,542.00p 1,542.00p 1,500.87p 1,513.00p 606725
16/02/2011 1,558.00p 1,562.00p 1,522.00p 1,533.00p 684327
15/02/2011 1,584.00p 1,584.00p 1,545.00p 1,550.00p 1225564
14/02/2011 1,550.00p 1,595.00p 1,548.00p 1,576.00p 1007062
11/02/2011 1,527.00p 1,547.00p 1,515.00p 1,537.00p 715526
10/02/2011 1,538.00p 1,553.09p 1,511.00p 1,536.00p 841441
09/02/2011 1,520.00p 1,561.00p 1,514.00p 1,538.00p 859699
08/02/2011 1,545.00p 1,548.00p 1,510.00p 1,517.00p 903323
07/02/2011 1,548.00p 1,562.00p 1,538.00p 1,550.00p 748702
04/02/2011 1,571.00p 1,574.00p 1,546.00p 1,550.00p 602673
03/02/2011 1,593.00p 1,604.00p 1,552.00p 1,566.00p 1039515
02/02/2011 1,592.00p 1,613.00p 1,591.00p 1,593.00p 1262644
01/02/2011 1,586.00p 1,628.00p 1,568.00p 1,608.00p 1388576
31/01/2011 1,547.00p 1,573.00p 1,522.00p 1,566.00p 891334
28/01/2011 1,603.00p 1,607.00p 1,551.00p 1,551.00p 770051
27/01/2011 1,576.00p 1,619.00p 1,576.00p 1,612.00p 797006
26/01/2011 1,554.00p 1,594.00p 1,544.72p 1,580.00p 940057
25/01/2011 1,585.00p 1,590.00p 1,533.00p 1,535.00p 1275454
24/01/2011 1,600.00p 1,611.00p 1,570.00p 1,580.00p 800895
21/01/2011 1,593.00p 1,604.96p 1,567.00p 1,582.00p 1453665
20/01/2011 1,628.00p 1,635.00p 1,588.00p 1,588.00p 1190946
19/01/2011 1,694.00p 1,694.00p 1,616.00p 1,616.00p 917784
18/01/2011 1,622.00p 1,687.00p 1,622.00p 1,685.00p 1022435
17/01/2011 1,618.00p 1,634.00p 1,612.00p 1,618.00p 368075
14/01/2011 1,637.00p 1,637.00p 1,604.00p 1,615.00p 636353
13/01/2011 1,659.00p 1,659.00p 1,632.00p 1,637.00p 575405
12/01/2011 1,684.00p 1,689.00p 1,644.00p 1,658.00p 967329
11/01/2011 1,643.00p 1,697.00p 1,640.00p 1,685.00p 966940
10/01/2011 1,599.00p 1,634.00p 1,599.00p 1,633.00p 459542
07/01/2011 1,617.00p 1,636.00p 1,598.00p 1,608.00p 1138469
06/01/2011 1,642.00p 1,645.00p 1,620.00p 1,625.00p 859239
05/01/2011 1,614.00p 1,649.00p 1,609.00p 1,649.00p 792859
04/01/2011 1,628.00p 1,665.00p 1,605.00p 1,622.00p 1176898
31/12/2010 1,610.00p 1,611.00p 1,587.00p 1,587.00p 216093
30/12/2010 1,582.00p 1,608.98p 1,579.00p 1,601.00p 457200
29/12/2010 1,573.00p 1,590.00p 1,567.00p 1,584.00p 332053
24/12/2010 1,581.00p 1,589.00p 1,569.00p 1,575.00p 76132
23/12/2010 1,588.00p 1,590.00p 1,578.00p 1,582.00p 256606
22/12/2010 1,555.00p 1,598.00p 1,550.00p 1,580.00p 732503
21/12/2010 1,559.00p 1,567.00p 1,542.25p 1,556.00p 493558
20/12/2010 1,523.00p 1,554.00p 1,515.00p 1,551.00p 669513
17/12/2010 1,490.00p 1,513.28p 1,485.00p 1,513.00p 1259083
16/12/2010 1,479.00p 1,501.00p 1,475.00p 1,490.00p 754318
15/12/2010 1,475.00p 1,483.00p 1,450.00p 1,479.00p 884758
14/12/2010 1,494.00p 1,496.00p 1,470.00p 1,477.00p 968915
13/12/2010 1,446.00p 1,493.00p 1,446.00p 1,493.00p 613410
10/12/2010 1,458.00p 1,461.00p 1,441.00p 1,443.00p 612244
09/12/2010 1,492.00p 1,506.00p 1,451.22p 1,457.00p 962266
08/12/2010 1,509.00p 1,525.00p 1,474.00p 1,484.00p 1113656
07/12/2010 1,508.00p 1,537.00p 1,499.00p 1,517.00p 878681
06/12/2010 1,501.00p 1,510.00p 1,493.00p 1,500.00p 892196
03/12/2010 1,497.00p 1,504.01p 1,482.00p 1,500.00p 1225572
02/12/2010 1,458.00p 1,502.00p 1,458.00p 1,491.00p 1109230
01/12/2010 1,403.00p 1,455.00p 1,400.00p 1,450.00p 1085824
30/11/2010 1,400.00p 1,414.00p 1,390.37p 1,391.00p 1176612
29/11/2010 1,480.00p 1,483.00p 1,392.00p 1,392.00p 1439464
26/11/2010 1,461.00p 1,488.00p 1,459.00p 1,477.00p 858798
25/11/2010 1,453.00p 1,471.00p 1,443.00p 1,467.00p 308645
24/11/2010 1,428.00p 1,455.00p 1,414.00p 1,450.00p 783990
23/11/2010 1,452.00p 1,456.00p 1,427.00p 1,427.00p 727581
22/11/2010 1,500.00p 1,500.00p 1,455.00p 1,460.00p 442916
19/11/2010 1,505.00p 1,505.00p 1,467.00p 1,481.00p 721526
18/11/2010 1,491.00p 1,507.00p 1,488.00p 1,500.00p 818703
17/11/2010 1,485.00p 1,491.66p 1,477.00p 1,483.00p 1205989
16/11/2010 1,522.00p 1,531.00p 1,483.00p 1,486.00p 593129
15/11/2010 1,488.00p 1,533.00p 1,482.00p 1,529.00p 686854
12/11/2010 1,503.00p 1,507.00p 1,467.00p 1,493.00p 807398
11/11/2010 1,530.00p 1,540.00p 1,511.00p 1,519.00p 787041
10/11/2010 1,540.00p 1,541.00p 1,515.00p 1,522.00p 541014
09/11/2010 1,515.00p 1,545.00p 1,515.00p 1,540.00p 454351
08/11/2010 1,536.00p 1,538.00p 1,517.00p 1,523.00p 656001
05/11/2010 1,525.00p 1,537.00p 1,521.00p 1,532.00p 724834
04/11/2010 1,488.00p 1,529.00p 1,485.00p 1,525.00p 1486786
03/11/2010 1,491.00p 1,493.00p 1,475.00p 1,483.00p 578303
02/11/2010 1,471.00p 1,485.00p 1,471.00p 1,479.00p 682484
01/11/2010 1,482.00p 1,488.00p 1,463.99p 1,476.00p 825030
29/10/2010 1,453.00p 1,466.00p 1,452.00p 1,463.00p 1108201

*Close Price adjusted for both dividends and splits