Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/01/2010 932.50p 932.65p 917.71p 926.03p 642698
13/01/2010 901.08p 931.58p 899.69p 929.73p 1329144
12/01/2010 917.25p 917.25p 886.16p 909.40p 2246992
11/01/2010 916.79p 930.47p 913.09p 919.56p 1046239
08/01/2010 921.87p 921.87p 899.41p 909.40p 1629540
07/01/2010 926.96p 933.43p 917.71p 919.56p 1704786
06/01/2010 942.67p 944.52p 917.25p 928.80p 1326180
05/01/2010 958.38p 964.85p 948.21p 952.83p 742390
04/01/2010 959.30p 974.09p 952.83p 957.45p 934346
31/12/2009 954.68p 965.96p 954.68p 963.92p 121119
30/12/2009 935.27p 962.13p 935.27p 950.98p 586262
29/12/2009 930.65p 949.14p 929.73p 933.43p 512841
24/12/2009 934.35p 937.09p 927.88p 935.27p 103666
23/12/2009 927.88p 934.35p 922.34p 931.58p 607395
22/12/2009 906.16p 925.11p 906.16p 920.95p 803536
21/12/2009 902.47p 925.86p 895.53p 906.62p 896110
18/12/2009 886.75p 915.87p 885.83p 901.08p 1432635
17/12/2009 896.46p 903.39p 889.06p 889.53p 576339
16/12/2009 899.23p 913.09p 889.53p 904.31p 1030426
15/12/2009 905.24p 905.24p 889.99p 897.38p 649676
14/12/2009 896.00p 906.62p 887.22p 901.08p 696085
11/12/2009 886.29p 908.93p 882.60p 884.91p 2279555
10/12/2009 881.21p 885.37p 864.57p 882.13p 862981
09/12/2009 880.28p 889.99p 872.89p 877.97p 1115288
08/12/2009 902.93p 907.62p 883.52p 889.06p 973117
07/12/2009 908.47p 910.78p 889.53p 901.54p 830836
04/12/2009 905.70p 921.79p 905.24p 907.55p 1030280
03/12/2009 937.12p 937.12p 907.55p 911.71p 937959
02/12/2009 931.58p 937.12p 917.25p 926.96p 673354
01/12/2009 911.24p 929.73p 900.62p 925.11p 1385171
30/11/2009 897.84p 906.62p 883.06p 899.23p 1630775
27/11/2009 860.41p 906.62p 829.19p 894.61p 2063484
26/11/2009 910.32p 910.32p 877.05p 880.28p 835385
25/11/2009 933.43p 933.43p 903.39p 910.32p 1366530
24/11/2009 923.72p 926.03p 907.55p 914.94p 1097314
23/11/2009 947.29p 947.29p 922.80p 922.80p 1138311
20/11/2009 940.82p 952.73p 923.26p 934.35p 1373906
19/11/2009 955.61p 959.30p 932.50p 936.20p 917385
18/11/2009 948.21p 956.53p 943.59p 950.06p 932497
17/11/2009 939.89p 949.47p 931.58p 942.67p 885825
16/11/2009 943.59p 956.53p 935.27p 947.29p 638969
13/11/2009 929.73p 936.20p 917.25p 930.65p 739151
12/11/2009 924.18p 932.50p 914.94p 926.03p 1013740
11/11/2009 922.80p 935.92p 920.49p 924.18p 614907
10/11/2009 944.52p 948.21p 911.24p 918.18p 912273
09/11/2009 931.58p 957.45p 928.80p 940.82p 848562
06/11/2009 908.93p 926.03p 904.31p 916.79p 1046491
05/11/2009 891.84p 909.40p 880.75p 904.31p 2301688
04/11/2009 869.66p 898.77p 860.88p 897.38p 1632130
03/11/2009 882.60p 884.44p 851.64p 865.50p 1208368
02/11/2009 864.57p 893.22p 862.26p 888.14p 1566997
30/10/2009 904.78p 922.34p 866.42p 870.12p 1375279
29/10/2009 876.13p 911.24p 848.86p 907.09p 1359607
28/10/2009 938.97p 938.97p 875.66p 883.06p 1551120
27/10/2009 939.89p 944.52p 931.58p 935.27p 717571
26/10/2009 958.38p 959.30p 930.65p 934.35p 986814
23/10/2009 964.85p 964.85p 948.21p 949.14p 1062414
22/10/2009 968.54p 972.24p 943.59p 951.91p 1584151
21/10/2009 975.94p 996.27p 962.08p 982.41p 1801305
20/10/2009 968.54p 977.79p 952.83p 971.32p 1424928
19/10/2009 940.82p 962.08p 935.27p 962.08p 799870
16/10/2009 927.88p 945.44p 925.11p 936.20p 1282045
15/10/2009 949.14p 949.14p 918.64p 918.64p 1259572
14/10/2009 927.88p 946.36p 926.96p 944.52p 1066742
13/10/2009 917.25p 926.03p 910.32p 916.79p 1048778
12/10/2009 927.88p 928.80p 919.56p 922.80p 1462766
09/10/2009 933.43p 942.67p 919.56p 928.80p 670330
08/10/2009 918.18p 938.05p 918.18p 938.05p 1235350
07/10/2009 928.80p 937.12p 907.55p 909.40p 1256728
06/10/2009 883.98p 924.18p 878.90p 920.95p 1148814
05/10/2009 861.34p 881.67p 857.18p 881.67p 1166109
02/10/2009 889.06p 889.06p 856.72p 860.88p 1563217
01/10/2009 914.48p 939.89p 889.99p 892.76p 2589760
30/09/2009 917.25p 922.80p 895.53p 912.63p 1838043
29/09/2009 910.78p 922.34p 902.00p 917.25p 1302100
28/09/2009 884.91p 906.16p 871.51p 905.24p 1336849
25/09/2009 885.37p 889.06p 866.88p 879.36p 3149197
24/09/2009 916.33p 917.25p 899.69p 901.08p 2831474
23/09/2009 910.32p 923.26p 910.32p 913.56p 2372992
22/09/2009 915.87p 933.43p 914.48p 915.40p 1781108
21/09/2009 916.79p 926.96p 907.55p 912.63p 2780135

*Close Price adjusted for both dividends and splits