Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/04/2020 152.65p 156.00p 151.08p 153.45p 1035656
24/04/2020 154.20p 158.55p 149.65p 150.05p 1137073
23/04/2020 153.20p 159.75p 153.20p 156.85p 1497318
22/04/2020 155.05p 158.25p 146.65p 152.45p 2574558
21/04/2020 164.00p 164.95p 152.90p 157.85p 2110317
20/04/2020 165.35p 169.30p 161.35p 167.95p 2160144
16/04/2020 177.00p 177.90p 151.99p 157.85p 4313849
15/04/2020 207.30p 210.00p 184.70p 185.15p 1548889
14/04/2020 215.00p 218.00p 205.70p 211.70p 1201233
09/04/2020 220.00p 220.54p 211.70p 213.40p 1481264
08/04/2020 209.90p 219.90p 205.63p 214.30p 1568147
07/04/2020 205.00p 214.30p 203.90p 210.50p 2329532
06/04/2020 215.00p 215.00p 195.85p 205.00p 2003958
03/04/2020 215.00p 215.60p 196.15p 196.75p 1562627
02/04/2020 193.85p 214.40p 193.05p 214.40p 1665821
01/04/2020 193.20p 197.90p 182.98p 191.90p 3167244
31/03/2020 195.60p 201.43p 189.75p 195.60p 1311521
30/03/2020 196.80p 199.40p 187.10p 192.00p 1041119
27/03/2020 218.90p 218.90p 195.63p 197.70p 1415680
26/03/2020 208.70p 220.80p 196.70p 220.10p 1419539
25/03/2020 192.70p 213.40p 190.20p 213.40p 3428712
24/03/2020 166.20p 187.90p 166.20p 187.90p 1522266
23/03/2020 163.60p 183.70p 162.63p 168.50p 2172265
20/03/2020 179.85p 188.90p 162.20p 179.65p 5646960
19/03/2020 175.80p 185.00p 162.00p 181.00p 3398047
18/03/2020 180.60p 180.60p 152.55p 170.65p 2062746
17/03/2020 200.00p 219.30p 167.90p 181.70p 1909696
16/03/2020 183.25p 183.76p 150.00p 173.60p 2752843
13/03/2020 191.00p 196.90p 183.20p 183.20p 3181153
12/03/2020 203.60p 204.00p 184.45p 184.75p 1985107
11/03/2020 227.20p 231.50p 205.50p 208.50p 2310956
10/03/2020 227.90p 238.79p 218.70p 219.80p 2182025
09/03/2020 228.10p 234.69p 190.55p 220.00p 4066001
06/03/2020 282.80p 282.90p 268.57p 269.50p 1576719
05/03/2020 302.80p 302.80p 282.70p 282.70p 1408707
04/03/2020 306.20p 306.20p 294.00p 299.30p 1560916
03/03/2020 318.90p 321.50p 298.40p 299.80p 1685555
02/03/2020 317.00p 326.34p 305.20p 309.50p 1864443
28/02/2020 324.00p 325.60p 298.71p 318.30p 2992587
27/02/2020 338.70p 339.01p 326.00p 331.00p 2060597
26/02/2020 351.50p 358.00p 341.20p 344.50p 1579742
25/02/2020 353.50p 369.00p 353.50p 360.40p 1514078
24/02/2020 366.00p 366.00p 354.00p 358.50p 1364566
21/02/2020 367.00p 371.40p 363.20p 370.20p 864294
20/02/2020 368.60p 371.89p 365.50p 371.30p 882581
19/02/2020 377.10p 377.10p 363.20p 368.10p 877224
18/02/2020 360.30p 396.00p 358.00p 369.00p 1284779
17/02/2020 363.40p 367.20p 362.70p 365.00p 297553
14/02/2020 368.00p 368.10p 362.60p 363.50p 653564
13/02/2020 365.90p 365.90p 359.76p 365.60p 404583
12/02/2020 360.70p 364.60p 358.13p 364.60p 738306
11/02/2020 357.70p 357.70p 347.70p 356.00p 829727
10/02/2020 352.80p 357.60p 349.65p 350.50p 598301
07/02/2020 356.90p 362.20p 352.30p 355.00p 710483
06/02/2020 364.20p 367.50p 356.60p 360.50p 584821
05/02/2020 355.80p 361.80p 351.70p 361.60p 684622
04/02/2020 351.00p 356.90p 350.87p 354.90p 860463
03/02/2020 351.30p 351.30p 342.78p 348.10p 1475236
31/01/2020 357.00p 357.30p 347.00p 349.20p 562146
30/01/2020 351.30p 359.19p 349.34p 351.30p 725663
29/01/2020 350.90p 357.30p 348.00p 355.90p 974313
28/01/2020 342.10p 353.00p 333.51p 351.10p 1543741
27/01/2020 350.00p 352.30p 339.05p 344.40p 1559789
24/01/2020 360.20p 364.96p 357.60p 357.60p 871422
23/01/2020 364.00p 366.70p 360.00p 360.80p 576171
22/01/2020 376.00p 376.42p 364.20p 366.70p 1007880
21/01/2020 380.00p 384.05p 373.10p 374.80p 747121
20/01/2020 377.00p 385.70p 377.00p 383.40p 478420
17/01/2020 380.00p 386.60p 378.70p 380.70p 695778
16/01/2020 382.00p 386.70p 380.90p 383.60p 884756
15/01/2020 385.90p 388.00p 381.30p 382.20p 802954
14/01/2020 380.60p 390.64p 380.00p 385.30p 921282
13/01/2020 400.00p 400.00p 386.80p 388.80p 472259
10/01/2020 386.00p 396.10p 384.63p 394.60p 606352
09/01/2020 392.00p 392.00p 383.28p 386.70p 598966
08/01/2020 394.00p 397.80p 383.00p 385.90p 729402
07/01/2020 390.00p 399.80p 386.88p 392.90p 1391796
06/01/2020 386.90p 390.94p 385.90p 386.70p 730527
03/01/2020 387.80p 392.60p 382.50p 383.80p 963236
02/01/2020 382.10p 388.10p 382.01p 382.90p 582954
31/12/2019 382.90p 387.80p 382.40p 382.90p 209317
30/12/2019 384.80p 385.60p 381.90p 384.50p 620808
27/12/2019 385.40p 385.40p 376.10p 382.60p 543068
24/12/2019 380.50p 386.00p 377.39p 385.00p 727821
23/12/2019 370.70p 382.10p 369.85p 378.60p 808186
20/12/2019 378.10p 385.40p 377.30p 377.30p 1380856
19/12/2019 378.00p 385.40p 373.74p 383.40p 1473931
18/12/2019 376.00p 377.40p 367.60p 375.10p 2506599
17/12/2019 395.00p 396.65p 372.00p 374.40p 3423416
16/12/2019 402.00p 405.80p 394.50p 401.00p 1700926
13/12/2019 404.30p 422.00p 391.90p 393.30p 2008155
12/12/2019 380.30p 398.90p 380.30p 397.50p 1353171
11/12/2019 386.50p 392.00p 378.50p 383.10p 1110685
10/12/2019 384.40p 390.10p 383.45p 386.50p 568038
09/12/2019 390.90p 395.10p 385.60p 386.50p 673354
06/12/2019 384.70p 392.10p 381.70p 389.70p 880337
05/12/2019 382.80p 395.00p 382.80p 389.70p 762500
04/12/2019 380.00p 390.33p 380.00p 389.70p 799109
03/12/2019 390.80p 390.80p 380.70p 384.00p 954179
02/12/2019 390.20p 392.88p 385.10p 388.10p 954861
29/11/2019 399.70p 399.70p 384.50p 384.50p 804765
28/11/2019 396.10p 399.00p 391.30p 395.90p 706946
27/11/2019 393.10p 400.50p 391.99p 394.00p 968399
26/11/2019 391.50p 397.80p 391.00p 392.10p 1042523
25/11/2019 392.30p 399.50p 390.52p 392.90p 991807
22/11/2019 395.10p 407.00p 395.10p 400.40p 818081
21/11/2019 397.20p 401.60p 394.10p 400.50p 689905
20/11/2019 398.30p 401.30p 390.20p 400.60p 890413
19/11/2019 400.60p 402.70p 395.60p 395.60p 662579
18/11/2019 405.20p 411.40p 397.20p 397.20p 925339
15/11/2019 403.40p 411.90p 401.70p 409.40p 905007
14/11/2019 406.50p 410.90p 400.50p 403.60p 1213192
13/11/2019 407.30p 407.30p 398.90p 402.20p 892051
12/11/2019 400.00p 404.50p 398.10p 403.20p 835053
11/11/2019 398.00p 403.50p 397.70p 402.70p 1066634
08/11/2019 398.60p 404.00p 395.30p 399.90p 570470
07/11/2019 404.90p 404.90p 398.00p 401.20p 1764190
06/11/2019 402.70p 403.60p 396.10p 396.10p 690494
05/11/2019 395.20p 405.90p 395.20p 402.20p 1048287
04/11/2019 390.00p 400.60p 389.65p 400.60p 763526
01/11/2019 383.60p 390.60p 379.89p 386.70p 1246211
31/10/2019 397.20p 397.20p 383.80p 384.30p 933001
30/10/2019 398.70p 400.80p 394.70p 394.70p 638487
29/10/2019 395.40p 402.20p 394.18p 402.20p 952695
28/10/2019 405.00p 406.40p 398.30p 399.80p 709950
25/10/2019 404.70p 407.70p 399.30p 404.60p 818689
24/10/2019 410.20p 410.60p 402.70p 404.80p 1026470
23/10/2019 402.50p 408.60p 400.34p 407.00p 1126233
22/10/2019 404.10p 412.00p 402.24p 407.00p 906032
21/10/2019 404.70p 409.90p 401.00p 405.70p 767155
18/10/2019 405.10p 411.50p 402.90p 405.30p 941734
17/10/2019 401.90p 411.50p 400.40p 405.70p 867422
16/10/2019 401.30p 405.30p 396.60p 404.00p 823122
15/10/2019 400.20p 405.70p 395.60p 403.10p 995620
14/10/2019 401.40p 401.40p 388.80p 394.20p 712669
11/10/2019 399.60p 401.40p 391.40p 401.40p 868729
10/10/2019 388.90p 393.64p 387.80p 392.30p 482026
09/10/2019 391.50p 393.70p 382.40p 390.60p 637665
08/10/2019 386.80p 393.74p 385.00p 388.20p 773513
07/10/2019 388.40p 395.70p 382.07p 392.80p 747842
04/10/2019 389.80p 389.80p 378.80p 386.30p 704922
03/10/2019 388.00p 388.00p 378.80p 383.30p 926023
02/10/2019 397.80p 398.80p 382.00p 385.60p 1185993
01/10/2019 399.30p 406.00p 395.70p 397.60p 903464
30/09/2019 399.00p 401.90p 395.85p 400.30p 726426
27/09/2019 401.60p 406.99p 396.00p 401.20p 1073266
26/09/2019 408.00p 413.00p 403.30p 403.70p 646581
25/09/2019 410.60p 412.90p 398.50p 407.00p 1645583
24/09/2019 423.40p 423.62p 411.90p 413.60p 740664
23/09/2019 428.60p 428.60p 415.70p 425.70p 1458673
20/09/2019 425.80p 432.00p 421.80p 432.00p 1852117
19/09/2019 420.50p 428.20p 408.30p 426.60p 1234498
18/09/2019 436.90p 442.60p 424.20p 428.90p 1441410
17/09/2019 458.00p 460.30p 437.70p 440.60p 3571306
16/09/2019 451.40p 459.48p 445.00p 455.90p 3828574
13/09/2019 431.50p 442.40p 427.08p 441.20p 724095
12/09/2019 439.30p 451.40p 429.40p 432.70p 1255656
11/09/2019 427.90p 441.90p 424.17p 441.00p 1322218
10/09/2019 418.00p 431.03p 416.30p 429.60p 1512509
09/09/2019 419.90p 424.30p 412.00p 420.50p 1106236
06/09/2019 415.30p 418.00p 408.95p 416.50p 1474726
05/09/2019 416.60p 421.10p 414.05p 421.10p 1192037
04/09/2019 407.80p 415.10p 404.62p 413.70p 972793
03/09/2019 417.60p 417.60p 403.30p 406.10p 1250566
02/09/2019 418.00p 418.25p 410.00p 416.80p 862810
30/08/2019 390.90p 424.00p 390.90p 418.20p 2464326
29/08/2019 403.60p 412.30p 390.75p 401.80p 1302316
28/08/2019 375.00p 411.10p 374.40p 410.30p 3419066
27/08/2019 400.00p 407.92p 396.00p 406.00p 806220
23/08/2019 407.80p 407.80p 395.50p 398.70p 800074
22/08/2019 399.00p 404.00p 394.30p 404.00p 980472
21/08/2019 400.20p 407.50p 397.90p 401.00p 585022
20/08/2019 407.90p 408.00p 397.70p 399.10p 904258
19/08/2019 395.20p 404.00p 393.83p 400.80p 909621
16/08/2019 399.50p 399.50p 387.10p 392.30p 1122801
15/08/2019 388.30p 390.40p 373.87p 389.50p 2242535
14/08/2019 398.50p 401.40p 383.10p 387.50p 2238697
13/08/2019 388.10p 400.60p 380.50p 399.80p 1177967
12/08/2019 399.00p 399.00p 389.50p 390.00p 1201856
09/08/2019 396.70p 401.60p 389.00p 396.50p 1169698
08/08/2019 395.10p 401.20p 387.93p 399.70p 1315597
07/08/2019 386.30p 397.02p 383.00p 387.90p 916915
06/08/2019 397.80p 408.50p 392.70p 393.10p 840682
05/08/2019 393.50p 401.00p 380.00p 399.80p 1293101
02/08/2019 407.70p 409.20p 395.15p 399.50p 1478120
01/08/2019 412.90p 420.20p 409.60p 410.60p 1000897
31/07/2019 422.00p 422.00p 415.00p 419.70p 1096522
30/07/2019 423.00p 424.49p 413.00p 415.10p 1195160
29/07/2019 411.10p 418.80p 408.00p 418.80p 1626236
26/07/2019 415.60p 418.60p 410.26p 415.30p 602463
25/07/2019 412.90p 419.70p 408.00p 419.00p 1334442
24/07/2019 410.90p 414.60p 405.60p 414.60p 929903
23/07/2019 414.00p 414.00p 405.90p 408.00p 812987
22/07/2019 404.00p 414.90p 404.00p 410.00p 607254
19/07/2019 408.00p 409.66p 399.60p 405.20p 1090569
18/07/2019 410.40p 413.09p 405.00p 405.00p 973446
17/07/2019 411.70p 418.20p 409.60p 413.70p 1419129
16/07/2019 415.50p 421.90p 412.20p 419.30p 1326039
15/07/2019 414.90p 421.70p 414.90p 419.00p 814961
12/07/2019 418.60p 424.10p 415.60p 420.10p 1270611

*Close Price adjusted for both dividends and splits