Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/09/2022 115.00p 117.66p 112.65p 113.30p 1455526
16/09/2022 119.30p 119.30p 115.80p 116.60p 1367727
15/09/2022 117.30p 121.49p 116.60p 117.60p 1151535
14/09/2022 121.20p 123.60p 116.80p 119.40p 1409066
13/09/2022 121.20p 126.00p 121.20p 123.80p 1226488
12/09/2022 120.00p 123.60p 118.00p 123.40p 1416566
09/09/2022 115.00p 119.70p 113.00p 118.90p 1570579
08/09/2022 110.00p 114.90p 109.59p 112.30p 2681003
07/09/2022 114.40p 114.40p 110.10p 111.10p 1370566
06/09/2022 117.30p 117.30p 111.00p 112.00p 1657769
05/09/2022 116.20p 117.90p 114.90p 115.60p 1239701
02/09/2022 115.00p 116.60p 112.70p 116.00p 1235315
01/09/2022 119.00p 119.52p 112.44p 113.20p 1366821
31/08/2022 118.10p 120.20p 116.40p 119.30p 1334927
30/08/2022 118.30p 123.90p 118.00p 118.00p 1108532
26/08/2022 120.10p 121.20p 117.70p 118.30p 862140
25/08/2022 116.70p 121.20p 116.70p 119.30p 1121400
24/08/2022 119.80p 123.00p 118.10p 119.30p 2007788
23/08/2022 116.50p 123.30p 116.50p 123.00p 1001328
22/08/2022 125.30p 125.30p 118.20p 119.00p 702394
19/08/2022 122.70p 125.40p 122.21p 123.70p 1157407
18/08/2022 121.00p 126.26p 118.20p 123.20p 1810080
17/08/2022 118.90p 120.20p 117.40p 118.80p 873052
16/08/2022 116.90p 119.58p 115.00p 118.10p 1373807
15/08/2022 117.70p 121.00p 115.00p 116.30p 1903922
12/08/2022 112.70p 119.70p 112.70p 118.30p 1583037
11/08/2022 114.50p 117.30p 109.00p 115.40p 2727569
10/08/2022 115.30p 116.67p 112.80p 115.30p 1533685
09/08/2022 114.80p 118.70p 114.80p 116.90p 1114079
08/08/2022 116.30p 118.50p 114.20p 116.80p 996182
05/08/2022 112.90p 116.10p 109.70p 116.10p 2072544
04/08/2022 115.40p 118.50p 112.60p 112.80p 1845047
03/08/2022 115.30p 116.90p 112.20p 113.60p 1263760
02/08/2022 110.80p 113.60p 109.30p 113.10p 978607
01/08/2022 114.10p 116.80p 110.10p 111.30p 1210271
29/07/2022 110.20p 116.20p 110.20p 115.20p 2003215
28/07/2022 109.60p 113.19p 108.00p 110.20p 1395754
27/07/2022 109.60p 110.70p 106.50p 109.60p 1152611
26/07/2022 110.10p 110.80p 106.80p 106.80p 661842
25/07/2022 106.40p 108.80p 105.10p 108.50p 836043
22/07/2022 104.70p 108.40p 104.70p 107.30p 1095204
21/07/2022 110.70p 111.30p 105.10p 106.40p 1679314
20/07/2022 108.50p 112.10p 107.00p 110.60p 1725189
19/07/2022 107.00p 109.70p 106.00p 108.60p 1255120
18/07/2022 108.70p 108.70p 102.20p 108.00p 1783265
15/07/2022 98.25p 103.50p 98.25p 103.10p 2029954
14/07/2022 103.70p 104.80p 99.27p 100.70p 2231049
13/07/2022 102.70p 104.84p 101.50p 102.80p 2241887
12/07/2022 107.40p 110.00p 103.10p 104.20p 1726258
11/07/2022 110.80p 112.20p 107.30p 108.60p 2020738
08/07/2022 110.10p 114.00p 109.14p 112.40p 1550493
07/07/2022 106.30p 110.80p 104.10p 109.50p 1619821
06/07/2022 108.00p 108.00p 103.50p 103.80p 2168837
05/07/2022 111.00p 111.80p 105.27p 105.60p 2606904
04/07/2022 107.70p 113.40p 107.70p 110.10p 1691826
01/07/2022 112.50p 113.60p 107.25p 109.10p 2492934
30/06/2022 116.40p 117.60p 110.10p 112.10p 2749298
29/06/2022 121.00p 123.00p 117.80p 118.80p 1836648
28/06/2022 121.50p 126.50p 120.30p 122.20p 1763921
27/06/2022 121.80p 122.80p 118.60p 119.00p 1629140
24/06/2022 119.40p 120.00p 118.00p 119.10p 1319430
23/06/2022 123.30p 127.10p 119.40p 119.80p 1889359
22/06/2022 129.60p 130.89p 125.70p 126.40p 1998143
21/06/2022 128.00p 134.20p 128.00p 132.00p 1259506
20/06/2022 128.90p 131.60p 124.60p 131.10p 1636331
17/06/2022 127.90p 134.70p 126.00p 126.00p 3936240
16/06/2022 130.90p 132.74p 127.90p 127.90p 3280469
15/06/2022 137.40p 137.50p 130.80p 132.40p 3468799
14/06/2022 133.00p 136.60p 130.30p 135.40p 2828799
13/06/2022 134.40p 135.90p 131.10p 135.50p 2447150
10/06/2022 137.60p 139.96p 136.30p 137.30p 1796436
09/06/2022 148.40p 148.40p 140.21p 140.40p 1296633
08/06/2022 145.70p 147.10p 143.60p 144.70p 2057151
07/06/2022 141.10p 147.90p 141.10p 146.60p 3114227
06/06/2022 139.00p 147.80p 138.60p 144.40p 1867799
01/06/2022 145.20p 145.20p 140.30p 141.90p 1791204
31/05/2022 143.80p 147.32p 141.32p 142.30p 2044476
27/05/2022 150.00p 150.40p 145.49p 147.80p 2141811
26/05/2022 152.20p 153.02p 142.35p 150.40p 7101323
25/05/2022 160.90p 161.20p 144.50p 154.50p 10481710
24/05/2022 156.50p 157.90p 153.70p 157.70p 1563270
23/05/2022 159.50p 160.10p 156.56p 157.40p 2952766
20/05/2022 158.40p 161.04p 155.10p 156.50p 2758717
19/05/2022 157.00p 159.33p 153.90p 157.90p 3043513
18/05/2022 152.20p 160.40p 152.13p 157.00p 3170540
17/05/2022 159.90p 160.02p 153.72p 153.90p 4588037
16/05/2022 153.00p 160.50p 150.16p 156.80p 2580224
13/05/2022 148.00p 153.80p 145.00p 153.80p 3375818
12/05/2022 149.90p 150.50p 141.78p 147.20p 3376934
11/05/2022 142.00p 153.50p 141.10p 152.40p 14265635
10/05/2022 142.90p 148.00p 139.60p 143.20p 3703063
09/05/2022 150.00p 150.39p 141.00p 141.00p 3737373
06/05/2022 146.90p 150.79p 137.40p 148.90p 3528612
05/05/2022 145.50p 149.34p 143.61p 143.80p 2950122
04/05/2022 142.90p 148.35p 140.60p 144.40p 3987002
03/05/2022 137.00p 143.79p 136.10p 142.60p 4460071
29/04/2022 132.50p 135.50p 132.19p 135.00p 1902251
28/04/2022 130.00p 135.10p 129.90p 132.90p 2818233
27/04/2022 130.00p 133.00p 125.97p 131.00p 2644512
26/04/2022 123.40p 134.40p 123.40p 131.20p 2205735
25/04/2022 130.90p 130.90p 122.84p 126.00p 3104040
22/04/2022 132.10p 134.22p 129.48p 131.20p 3155965
21/04/2022 133.70p 137.20p 131.16p 133.70p 3593516
20/04/2022 127.00p 136.20p 126.70p 133.90p 4918931
19/04/2022 122.40p 130.20p 120.77p 128.50p 5102635
14/04/2022 121.00p 126.50p 119.40p 122.00p 3642201
13/04/2022 118.00p 121.10p 116.90p 119.70p 2226528
12/04/2022 111.80p 118.80p 111.80p 117.50p 4506845
11/04/2022 111.90p 118.50p 111.90p 113.00p 3696183
08/04/2022 109.50p 113.60p 108.31p 113.60p 3442046
07/04/2022 103.40p 107.40p 103.10p 106.20p 2139188
06/04/2022 102.70p 106.36p 102.70p 105.40p 6053521
05/04/2022 103.00p 105.10p 102.58p 104.00p 3571982
04/04/2022 106.50p 106.80p 103.40p 103.50p 3614277
01/04/2022 104.00p 110.15p 102.00p 106.00p 5270201
31/03/2022 104.00p 105.80p 102.90p 104.20p 3064957
30/03/2022 107.20p 107.20p 102.60p 103.40p 3889307
29/03/2022 105.30p 108.23p 102.90p 105.60p 3781266
28/03/2022 106.40p 109.20p 103.90p 104.60p 3306476
25/03/2022 107.90p 107.90p 103.10p 106.70p 4967957
24/03/2022 113.90p 113.90p 105.00p 105.50p 4837739
23/03/2022 115.00p 120.00p 104.10p 111.60p 11208337
22/03/2022 117.00p 119.00p 114.80p 118.30p 2201831
21/03/2022 119.60p 120.10p 115.10p 117.10p 1845037
18/03/2022 118.50p 120.80p 116.56p 118.00p 7709375
17/03/2022 118.00p 121.30p 115.48p 120.70p 3846099
16/03/2022 106.70p 127.40p 103.40p 117.00p 12259891
15/03/2022 110.10p 110.10p 102.30p 103.50p 1570823
14/03/2022 110.90p 113.50p 107.30p 107.90p 1963462
11/03/2022 115.80p 117.20p 110.90p 110.90p 1988276
10/03/2022 110.10p 115.79p 110.10p 113.00p 1732929
09/03/2022 116.50p 117.30p 110.80p 112.50p 2358692
08/03/2022 102.70p 115.40p 102.70p 113.30p 3582755
07/03/2022 99.60p 104.80p 95.45p 103.90p 4259419
04/03/2022 102.90p 103.27p 98.00p 99.75p 3953825
03/03/2022 104.70p 108.10p 101.40p 102.00p 2567474
02/03/2022 102.40p 107.30p 100.30p 103.90p 3083657
01/03/2022 106.80p 108.20p 101.10p 101.10p 2211127
28/02/2022 105.00p 107.60p 104.80p 106.70p 1958827
25/02/2022 103.00p 108.90p 103.00p 107.20p 1887516
24/02/2022 106.00p 106.10p 100.79p 104.00p 5047700
23/02/2022 108.00p 110.60p 106.40p 107.50p 2610311
22/02/2022 110.40p 114.70p 107.47p 109.30p 3326283
21/02/2022 113.00p 114.70p 110.60p 110.90p 1974311
18/02/2022 116.00p 116.00p 113.20p 113.50p 1595438
17/02/2022 116.40p 116.60p 113.50p 113.60p 1925221
16/02/2022 115.50p 117.10p 113.20p 116.40p 4146868
15/02/2022 115.00p 115.70p 111.95p 113.50p 10500639
14/02/2022 117.90p 117.90p 114.50p 115.00p 3543715
11/02/2022 117.00p 119.20p 115.40p 117.30p 7217409
10/02/2022 115.50p 118.10p 115.00p 116.30p 5363507
09/02/2022 116.50p 117.60p 115.58p 116.90p 4980890
08/02/2022 117.50p 117.50p 115.10p 115.70p 3476313
07/02/2022 117.00p 119.00p 115.50p 116.00p 3734948
04/02/2022 116.00p 118.19p 115.32p 117.60p 6270818
03/02/2022 115.00p 119.97p 115.00p 115.50p 3917558
02/02/2022 122.40p 122.40p 115.80p 116.40p 6989198
01/02/2022 121.20p 121.20p 117.40p 120.30p 8523778
31/01/2022 125.40p 128.00p 117.70p 118.80p 8369623
28/01/2022 130.00p 131.03p 125.00p 128.20p 4080525
27/01/2022 131.70p 134.96p 130.10p 131.00p 2011519
26/01/2022 130.70p 137.80p 130.67p 134.60p 3692752
25/01/2022 124.50p 129.00p 124.30p 128.90p 8253632
24/01/2022 132.10p 136.32p 120.36p 123.20p 6941417
21/01/2022 137.00p 139.50p 134.40p 135.90p 3350869
20/01/2022 142.00p 142.26p 135.55p 140.10p 4211668
19/01/2022 147.00p 149.20p 139.80p 141.80p 6901059
18/01/2022 154.00p 154.90p 145.30p 147.00p 6940604
17/01/2022 145.00p 151.90p 144.30p 151.00p 4062034
14/01/2022 142.00p 145.37p 140.16p 144.00p 3285513
13/01/2022 136.00p 145.30p 134.77p 141.20p 5398578
12/01/2022 134.00p 135.90p 133.40p 134.80p 1557547
10/01/2022 128.00p 134.90p 128.00p 131.30p 2466522
07/01/2022 131.20p 132.53p 128.80p 131.00p 2084343
06/01/2022 126.10p 132.68p 123.00p 131.20p 2825944
05/01/2022 125.30p 129.90p 124.58p 126.00p 2894927
04/01/2022 117.00p 127.30p 116.68p 125.00p 4671794
31/12/2021 110.60p 115.30p 110.60p 115.30p 1142576
30/12/2021 112.70p 115.67p 112.28p 113.00p 2083390
29/12/2021 118.00p 119.90p 115.00p 116.00p 1599016
24/12/2021 117.30p 118.40p 116.70p 118.00p 775760
23/12/2021 113.30p 117.92p 113.30p 116.60p 1712945
22/12/2021 116.10p 117.42p 114.30p 116.30p 1460546
21/12/2021 113.60p 116.85p 112.20p 116.60p 2386957
20/12/2021 114.70p 115.40p 110.80p 112.90p 2084272
17/12/2021 110.00p 118.30p 110.00p 117.50p 3670205
16/12/2021 110.10p 113.60p 109.50p 112.80p 3407035
15/12/2021 113.00p 113.50p 108.20p 108.60p 2957119
14/12/2021 110.00p 113.00p 107.50p 112.20p 2378746
13/12/2021 113.70p 115.60p 107.70p 108.70p 3662380
10/12/2021 115.20p 116.10p 111.99p 113.20p 2198665
09/12/2021 116.00p 116.00p 110.60p 113.40p 2163256
08/12/2021 115.40p 115.40p 111.40p 113.30p 3100872
07/12/2021 113.50p 114.20p 109.30p 113.60p 2696600
06/12/2021 107.80p 111.60p 107.80p 111.40p 2574120
03/12/2021 111.00p 112.20p 107.50p 108.80p 1951943
02/12/2021 108.00p 111.40p 108.00p 109.40p 2441437
01/12/2021 110.90p 113.00p 109.57p 110.90p 2117488
30/11/2021 110.70p 111.57p 108.10p 108.70p 3151169
29/11/2021 112.00p 116.80p 107.30p 111.50p 3772486

*Close Price adjusted for both dividends and splits