Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/02/2021 128.50p 132.50p 124.55p 124.90p 2781984
17/02/2021 133.95p 135.80p 128.91p 129.40p 3786350
16/02/2021 134.45p 136.60p 129.34p 132.80p 5247890
15/02/2021 124.00p 132.45p 123.10p 132.45p 7000594
12/02/2021 119.00p 122.45p 117.00p 122.45p 2073853
11/02/2021 121.15p 123.65p 115.90p 119.95p 3160840
10/02/2021 121.00p 124.85p 120.40p 121.80p 2134809
09/02/2021 118.00p 123.00p 118.00p 120.45p 1985929
08/02/2021 118.65p 119.45p 115.60p 118.75p 2016485
05/02/2021 116.00p 117.15p 112.70p 116.50p 5536274
04/02/2021 115.00p 121.69p 114.00p 114.70p 5125829
03/02/2021 116.65p 119.66p 112.70p 115.80p 4549137
02/02/2021 120.70p 124.26p 111.15p 116.60p 4710956
01/02/2021 121.25p 124.80p 120.13p 122.20p 2529081
29/01/2021 121.75p 124.98p 118.85p 119.25p 3415757
28/01/2021 124.00p 129.66p 113.87p 121.75p 10332603
27/01/2021 113.00p 123.55p 110.50p 123.35p 10853055
26/01/2021 108.50p 114.42p 106.15p 111.00p 7081137
25/01/2021 104.50p 108.51p 101.60p 107.00p 5514236
22/01/2021 104.85p 109.29p 101.70p 103.05p 7525265
21/01/2021 111.65p 111.95p 104.75p 105.00p 9279991
20/01/2021 111.35p 114.88p 108.55p 109.50p 7755909
19/01/2021 115.05p 116.13p 110.60p 110.60p 6747209
18/01/2021 121.00p 127.01p 113.05p 114.10p 11105023
15/01/2021 151.00p 155.81p 117.50p 120.75p 28627984
14/01/2021 168.05p 171.75p 164.45p 166.60p 1810552
13/01/2021 168.85p 174.75p 168.85p 171.90p 1156607
12/01/2021 162.10p 172.85p 160.60p 172.85p 1306892
11/01/2021 165.65p 170.85p 162.20p 163.95p 1401767
08/01/2021 169.00p 170.00p 162.30p 165.80p 1405387
07/01/2021 163.45p 168.70p 160.60p 167.50p 1507308
06/01/2021 150.00p 164.88p 148.00p 162.40p 2388769
05/01/2021 131.65p 148.95p 131.15p 148.95p 1727434
04/01/2021 139.65p 143.20p 136.30p 136.35p 1521342
31/12/2020 145.00p 145.00p 137.45p 138.10p 621681
30/12/2020 142.45p 145.97p 142.45p 145.10p 832739
29/12/2020 144.00p 146.65p 142.35p 143.25p 1022753
24/12/2020 142.80p 146.25p 140.41p 142.80p 711148
23/12/2020 138.65p 143.50p 134.60p 143.50p 1484329
22/12/2020 145.70p 145.70p 138.00p 138.00p 1147260
21/12/2020 148.45p 148.65p 131.15p 141.70p 3182215
18/12/2020 158.00p 160.65p 152.09p 153.55p 1695140
17/12/2020 163.05p 168.05p 161.76p 162.65p 985551
16/12/2020 170.00p 171.60p 161.20p 163.15p 1988482
15/12/2020 164.90p 174.85p 164.90p 172.90p 1093290
14/12/2020 170.80p 175.65p 164.90p 164.90p 946167
11/12/2020 171.00p 173.20p 165.70p 166.35p 1198435
10/12/2020 172.35p 174.30p 167.60p 171.95p 1022182
09/12/2020 174.85p 181.40p 172.55p 172.55p 972886
08/12/2020 180.00p 191.35p 173.50p 175.75p 3004987
07/12/2020 171.00p 178.52p 166.70p 177.55p 1892032
04/12/2020 163.00p 170.42p 159.45p 169.70p 1304971
03/12/2020 160.00p 162.75p 155.25p 161.20p 1264649
02/12/2020 159.80p 164.35p 157.15p 159.40p 1541968
01/12/2020 152.80p 164.79p 152.80p 161.40p 1394177
30/11/2020 153.65p 157.70p 150.13p 153.25p 1345473
27/11/2020 161.85p 161.85p 151.70p 153.15p 1652037
26/11/2020 165.10p 167.10p 157.55p 157.55p 985934
25/11/2020 175.10p 179.90p 163.35p 166.25p 1878107
24/11/2020 160.00p 176.05p 158.55p 174.60p 2057558
23/11/2020 147.00p 157.00p 147.00p 156.75p 1346764
20/11/2020 153.10p 157.43p 145.50p 146.00p 2031110
19/11/2020 160.40p 160.40p 155.50p 157.10p 656547
18/11/2020 159.00p 160.50p 155.50p 160.50p 1085250
17/11/2020 157.10p 163.21p 153.25p 156.55p 1308541
16/11/2020 157.40p 162.50p 155.55p 161.55p 1739810
13/11/2020 152.10p 158.20p 151.15p 155.85p 925947
12/11/2020 153.05p 157.77p 152.13p 155.45p 1156501
10/11/2020 134.00p 157.00p 133.35p 152.75p 2461147
09/11/2020 120.65p 137.00p 118.50p 131.80p 1880380
06/11/2020 121.85p 121.85p 118.40p 118.85p 829166
05/11/2020 118.80p 123.00p 117.85p 120.00p 1149401
04/11/2020 125.45p 125.45p 118.38p 120.40p 1214266
03/11/2020 123.25p 127.50p 122.28p 122.55p 1071874
02/11/2020 115.60p 121.10p 115.02p 121.00p 944587
30/10/2020 116.35p 118.70p 114.00p 118.70p 807700
29/10/2020 115.65p 119.15p 114.75p 116.40p 906642
28/10/2020 116.80p 119.00p 113.50p 117.50p 1480251
27/10/2020 122.60p 122.60p 118.30p 119.05p 1050621
26/10/2020 119.60p 121.05p 117.50p 120.50p 834607
23/10/2020 119.40p 124.20p 117.43p 121.25p 1072770
22/10/2020 113.20p 116.55p 112.10p 116.30p 667507
21/10/2020 117.65p 118.22p 113.50p 114.60p 773185
20/10/2020 113.00p 118.20p 109.75p 118.00p 1620093
19/10/2020 109.50p 115.15p 109.50p 115.15p 1348985
16/10/2020 109.50p 112.55p 106.80p 112.55p 3646520
15/10/2020 109.60p 110.05p 105.70p 106.80p 1447155
14/10/2020 113.80p 114.35p 107.75p 109.60p 1081111
13/10/2020 112.55p 115.40p 110.25p 110.35p 1621450
12/10/2020 119.10p 119.30p 112.16p 114.00p 1780638
09/10/2020 115.00p 118.08p 114.79p 116.45p 1165112
08/10/2020 115.65p 116.44p 114.15p 115.70p 1031713
07/10/2020 120.95p 121.20p 113.75p 113.75p 903939
06/10/2020 116.35p 123.50p 114.60p 121.10p 1526208
05/10/2020 114.00p 116.90p 111.21p 115.50p 1342581
02/10/2020 109.00p 111.80p 108.15p 111.80p 864162
01/10/2020 110.00p 113.25p 108.70p 111.00p 959115
30/09/2020 109.00p 114.20p 109.00p 111.45p 1340753
29/09/2020 114.00p 114.70p 110.00p 111.25p 849130
28/09/2020 108.35p 115.30p 106.40p 114.35p 1669467
25/09/2020 112.00p 113.30p 106.15p 106.50p 2295125
24/09/2020 115.00p 115.65p 110.21p 110.40p 1632761
23/09/2020 125.00p 126.10p 114.50p 114.50p 2191150
22/09/2020 124.00p 128.05p 120.36p 123.65p 1630854
21/09/2020 132.15p 133.66p 122.35p 123.10p 2150408
18/09/2020 140.70p 140.70p 132.75p 136.40p 7669445
17/09/2020 136.55p 141.05p 134.45p 138.00p 1050405
16/09/2020 135.70p 137.70p 132.45p 137.70p 1199030
15/09/2020 136.25p 137.20p 133.05p 135.15p 1696719
14/09/2020 141.60p 144.06p 135.09p 136.55p 1884765
11/09/2020 136.55p 141.55p 135.00p 141.55p 2693597
10/09/2020 140.65p 143.00p 135.60p 136.60p 3026827
09/09/2020 145.20p 146.85p 140.24p 143.15p 1462763
08/09/2020 146.00p 150.65p 145.00p 147.35p 1839056
07/09/2020 147.25p 152.15p 144.79p 150.70p 1331427
04/09/2020 147.00p 160.20p 146.35p 151.55p 887394
03/09/2020 149.30p 153.70p 145.93p 152.00p 1762855
02/09/2020 153.10p 155.60p 149.05p 150.50p 1329005
01/09/2020 159.25p 160.45p 150.30p 153.55p 1964756
28/08/2020 160.00p 161.10p 153.90p 161.00p 1877348
27/08/2020 165.90p 165.90p 157.20p 158.45p 1447174
26/08/2020 165.55p 169.90p 161.00p 163.60p 1202471
25/08/2020 170.50p 173.85p 166.85p 167.90p 1089511
24/08/2020 167.85p 169.75p 161.70p 169.55p 1567125
21/08/2020 172.65p 172.92p 163.30p 165.20p 1405148
20/08/2020 172.30p 176.55p 172.30p 175.10p 1176811
19/08/2020 178.65p 180.65p 173.95p 175.40p 932618
18/08/2020 177.00p 185.20p 177.00p 178.65p 753059
14/08/2020 193.20p 193.20p 171.60p 178.20p 2077165
13/08/2020 181.40p 193.90p 177.30p 188.00p 1533175
12/08/2020 180.00p 184.25p 173.45p 180.15p 2055085
11/08/2020 160.75p 182.10p 145.31p 181.10p 3806329
10/08/2020 158.00p 166.10p 156.25p 165.25p 1139067
07/08/2020 157.90p 159.65p 151.42p 154.85p 736449
06/08/2020 153.50p 159.47p 151.83p 155.95p 1762337
05/08/2020 146.90p 155.00p 145.25p 154.00p 1889046
04/08/2020 146.95p 148.55p 142.50p 144.50p 712719
03/08/2020 142.25p 144.75p 138.30p 144.75p 791032
31/07/2020 144.30p 149.15p 133.00p 140.00p 1667699
30/07/2020 150.00p 153.95p 140.50p 140.50p 1724876
29/07/2020 159.20p 160.55p 151.15p 151.15p 873081
28/07/2020 158.00p 161.00p 153.60p 156.75p 675166
27/07/2020 158.00p 163.05p 155.00p 156.50p 866569
24/07/2020 161.65p 164.27p 160.75p 160.80p 551635
23/07/2020 165.15p 169.85p 162.00p 164.10p 767408
22/07/2020 174.60p 176.45p 167.17p 168.50p 902751
21/07/2020 165.30p 174.37p 164.20p 174.30p 1179169
20/07/2020 173.05p 173.05p 163.00p 164.00p 660081
17/07/2020 170.00p 172.85p 167.01p 170.70p 573805
16/07/2020 168.00p 173.78p 168.00p 172.00p 903235
15/07/2020 168.80p 170.07p 165.35p 168.50p 937929
14/07/2020 166.55p 168.23p 163.90p 166.50p 787728
13/07/2020 170.00p 172.90p 166.80p 168.70p 609011
10/07/2020 165.85p 169.54p 163.86p 168.05p 641342
09/07/2020 174.50p 174.57p 167.30p 167.85p 829126
08/07/2020 176.50p 179.15p 174.84p 175.50p 668858
07/07/2020 184.35p 184.55p 178.60p 180.25p 657412
06/07/2020 186.40p 189.78p 181.35p 184.35p 556163
03/07/2020 185.55p 185.55p 178.21p 180.60p 1060162
02/07/2020 176.50p 186.00p 173.70p 181.60p 1455866
01/07/2020 175.35p 180.65p 171.55p 174.60p 860273
30/06/2020 178.00p 180.66p 174.25p 178.30p 883978
29/06/2020 179.00p 183.18p 175.09p 179.40p 845632
26/06/2020 193.40p 193.40p 181.35p 182.75p 1758595
25/06/2020 189.40p 191.95p 175.21p 187.60p 1710591
24/06/2020 207.10p 214.10p 187.65p 187.65p 2041957
23/06/2020 217.10p 222.30p 212.41p 220.40p 1148484
22/06/2020 208.60p 219.20p 202.70p 216.20p 1098400
19/06/2020 205.00p 213.40p 201.17p 210.10p 1846525
18/06/2020 200.00p 205.00p 195.35p 201.90p 875076
17/06/2020 211.30p 216.00p 203.50p 203.50p 672723
16/06/2020 202.20p 218.80p 202.20p 209.30p 1339014
15/06/2020 194.55p 200.00p 191.09p 199.80p 985551
12/06/2020 191.00p 203.90p 184.35p 198.50p 996626
11/06/2020 210.00p 210.00p 194.30p 197.00p 1440917
10/06/2020 226.90p 232.40p 213.10p 213.10p 1189577
09/06/2020 228.50p 240.65p 217.40p 229.00p 1765753
08/06/2020 225.60p 241.75p 220.00p 233.40p 1647271
05/06/2020 206.80p 224.50p 206.20p 223.50p 1689816
04/06/2020 208.80p 208.80p 197.85p 201.40p 1189951
03/06/2020 188.65p 207.30p 187.20p 204.00p 3152571
02/06/2020 177.15p 187.65p 175.99p 187.65p 909213
01/06/2020 179.20p 180.90p 173.45p 180.75p 628305
28/05/2020 187.15p 188.70p 178.00p 182.00p 760069
27/05/2020 173.65p 188.54p 170.90p 185.30p 1192801
26/05/2020 174.25p 176.75p 169.73p 176.75p 868407
22/05/2020 169.00p 170.30p 163.35p 166.75p 1053626
21/05/2020 174.20p 178.13p 169.50p 170.00p 699363
20/05/2020 173.30p 178.35p 163.79p 175.80p 947614
19/05/2020 175.45p 179.82p 169.58p 172.65p 638851
18/05/2020 162.25p 173.75p 159.39p 173.75p 1751770
15/05/2020 160.55p 167.40p 153.00p 160.65p 1400121
14/05/2020 169.45p 171.95p 153.76p 161.80p 912047
13/05/2020 169.10p 174.10p 163.50p 172.50p 768696
12/05/2020 172.15p 174.10p 169.35p 171.30p 740599
11/05/2020 171.10p 176.12p 168.59p 170.00p 902301
07/05/2020 171.80p 173.70p 167.80p 170.90p 1383713
06/05/2020 181.65p 185.10p 171.70p 174.00p 1216481
05/05/2020 193.30p 196.70p 183.55p 183.95p 1826279
01/05/2020 198.50p 203.20p 190.07p 202.40p 1232999

*Close Price adjusted for both dividends and splits