Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2018 649.00p 654.80p 641.80p 647.80p 1314141
27/09/2018 656.00p 658.60p 646.40p 650.00p 990048
26/09/2018 657.20p 663.49p 653.80p 655.00p 979794
25/09/2018 642.80p 669.00p 642.80p 661.80p 2175555
24/09/2018 642.00p 653.36p 631.93p 644.60p 1726659
21/09/2018 647.40p 648.01p 637.00p 639.00p 3069211
20/09/2018 626.80p 644.40p 623.91p 641.40p 2092820
19/09/2018 642.00p 642.00p 630.79p 633.20p 1648200
18/09/2018 629.00p 641.40p 623.60p 636.60p 1471838
17/09/2018 613.80p 633.60p 613.80p 626.80p 1790301
14/09/2018 619.20p 625.60p 609.80p 615.00p 822662
13/09/2018 620.20p 627.80p 611.40p 616.00p 1331840
12/09/2018 605.20p 631.80p 600.06p 620.20p 2908326
11/09/2018 601.00p 606.30p 584.76p 598.40p 2041469
10/09/2018 612.80p 615.40p 604.00p 608.40p 1251834
07/09/2018 611.60p 614.55p 600.10p 608.40p 1828160
06/09/2018 625.60p 628.60p 610.60p 613.60p 1268146
05/09/2018 638.00p 639.60p 621.60p 625.60p 1523781
04/09/2018 658.20p 660.65p 636.00p 639.60p 1850655
03/09/2018 658.60p 663.60p 651.00p 652.00p 1681176
31/08/2018 647.40p 661.60p 644.60p 656.00p 2599221
30/08/2018 674.00p 678.40p 632.80p 649.60p 3980283
29/08/2018 665.00p 677.20p 643.80p 651.80p 4565576
28/08/2018 642.40p 662.80p 633.60p 660.00p 2866229
24/08/2018 660.00p 679.00p 652.40p 658.00p 2116850
23/08/2018 632.80p 659.20p 631.87p 656.60p 3465739
22/08/2018 619.60p 639.00p 618.00p 637.20p 1535726
21/08/2018 608.80p 623.00p 604.60p 618.00p 1185064
20/08/2018 611.40p 618.20p 607.00p 611.00p 1068592
17/08/2018 609.20p 609.74p 602.80p 607.20p 764694
16/08/2018 615.00p 621.44p 601.60p 605.40p 2037339
15/08/2018 635.80p 636.60p 607.57p 616.20p 1670354
14/08/2018 633.40p 641.40p 626.40p 635.00p 1582410
13/08/2018 615.00p 646.40p 615.00p 633.40p 2867871
10/08/2018 628.40p 629.78p 618.89p 621.00p 1300117
09/08/2018 632.00p 634.40p 625.61p 628.40p 1878571
08/08/2018 623.20p 632.80p 618.60p 630.00p 1789755
07/08/2018 611.20p 626.80p 610.95p 622.40p 1699744
06/08/2018 600.00p 610.20p 597.43p 608.60p 1089612
03/08/2018 599.00p 608.80p 590.20p 598.60p 994008
02/08/2018 604.00p 604.00p 594.69p 596.40p 1377644
01/08/2018 609.00p 614.00p 593.40p 604.00p 2352347
31/07/2018 612.00p 640.00p 612.00p 613.40p 5510953
30/07/2018 600.00p 616.30p 596.91p 607.20p 1496751
27/07/2018 590.60p 612.00p 590.60p 604.20p 1930562
26/07/2018 585.00p 597.40p 579.20p 588.60p 2098745
25/07/2018 574.80p 581.80p 567.60p 579.40p 1433056
24/07/2018 559.20p 577.00p 554.19p 574.60p 1373182
23/07/2018 550.00p 564.00p 550.00p 558.40p 976985
20/07/2018 542.40p 559.95p 542.40p 556.80p 1035872
19/07/2018 548.20p 558.60p 545.00p 551.00p 758716
18/07/2018 548.20p 549.80p 537.00p 548.60p 1043925
17/07/2018 547.80p 553.64p 537.00p 545.20p 1492306
16/07/2018 554.80p 564.80p 545.71p 550.40p 1396721
13/07/2018 564.60p 565.80p 552.40p 557.80p 1072955
12/07/2018 565.40p 570.80p 549.72p 562.00p 1786295
11/07/2018 562.00p 574.00p 549.20p 569.00p 1482632
10/07/2018 559.20p 574.80p 554.00p 566.40p 1515723
09/07/2018 553.00p 565.00p 547.60p 556.40p 1566603
06/07/2018 550.00p 558.15p 539.60p 548.60p 1495199
05/07/2018 553.40p 564.55p 544.80p 548.40p 1308909
04/07/2018 568.60p 571.17p 552.14p 554.80p 1233045
03/07/2018 583.80p 591.00p 565.80p 567.60p 1732177
02/07/2018 580.00p 587.41p 575.00p 581.40p 2627061
29/06/2018 570.80p 589.41p 567.20p 584.40p 2403891
28/06/2018 548.80p 572.60p 548.59p 565.00p 2712122
27/06/2018 547.20p 556.60p 535.40p 552.80p 2990587
26/06/2018 548.40p 548.40p 519.64p 527.20p 3240404
25/06/2018 558.60p 559.40p 534.40p 536.20p 2460658
22/06/2018 550.00p 570.00p 550.00p 562.40p 2079356
21/06/2018 548.60p 554.00p 543.78p 547.00p 1341781
20/06/2018 550.00p 560.00p 544.80p 547.20p 1666583
19/06/2018 547.40p 551.00p 540.40p 549.40p 1289985
18/06/2018 554.80p 555.60p 540.80p 552.00p 1759348
15/06/2018 576.20p 581.80p 556.67p 559.80p 2175428
14/06/2018 569.80p 581.40p 564.20p 577.00p 1447697
13/06/2018 574.80p 579.80p 570.00p 571.00p 1577450
12/06/2018 584.20p 588.00p 573.40p 576.20p 1698346
11/06/2018 581.60p 587.40p 576.40p 583.40p 1593853
08/06/2018 579.40p 580.60p 563.80p 578.00p 2920602
07/06/2018 577.20p 588.90p 575.80p 587.20p 1628093
06/06/2018 585.20p 585.20p 571.89p 576.60p 1969224
05/06/2018 583.80p 592.20p 580.00p 584.80p 1975889
04/06/2018 600.00p 603.40p 576.40p 587.00p 1995251
01/06/2018 583.00p 598.40p 582.60p 598.40p 2289558
31/05/2018 578.60p 591.22p 572.89p 582.60p 3614169
30/05/2018 567.60p 575.99p 561.20p 575.20p 2510789
29/05/2018 565.00p 575.16p 541.40p 567.00p 3583965
25/05/2018 575.80p 588.40p 568.40p 569.60p 3229426
24/05/2018 580.00p 589.20p 569.60p 575.00p 3293677
23/05/2018 597.00p 602.60p 567.00p 576.00p 4532852
22/05/2018 591.60p 611.00p 584.27p 601.00p 3253780
21/05/2018 602.40p 602.41p 583.95p 589.00p 3378438
18/05/2018 616.40p 627.20p 590.20p 601.00p 3467743
17/05/2018 648.00p 649.80p 585.80p 616.80p 6986042
16/05/2018 639.60p 659.80p 639.60p 649.00p 3299747
15/05/2018 630.00p 650.40p 618.00p 642.00p 3756803
14/05/2018 644.00p 660.46p 634.64p 640.60p 2425857
11/05/2018 636.60p 655.20p 631.40p 651.80p 2378427
10/05/2018 626.00p 638.80p 622.60p 637.20p 2151992
09/05/2018 621.00p 629.63p 618.60p 625.80p 2077781
08/05/2018 610.20p 624.90p 610.20p 615.40p 2238694
04/05/2018 606.80p 613.80p 603.83p 607.60p 1360354
03/05/2018 613.20p 621.09p 598.60p 604.60p 2663577
02/05/2018 601.00p 615.40p 598.20p 613.80p 2582568
01/05/2018 603.00p 610.63p 597.80p 598.80p 1110633
30/04/2018 608.20p 613.00p 598.60p 603.60p 2422946
27/04/2018 600.00p 617.00p 597.44p 606.20p 2434728
26/04/2018 584.60p 601.60p 575.96p 598.00p 2299859
25/04/2018 601.40p 605.20p 592.55p 599.00p 1824059
24/04/2018 622.00p 627.80p 601.31p 610.00p 5078321
23/04/2018 598.40p 633.00p 594.68p 619.20p 3293775
20/04/2018 583.00p 599.60p 581.00p 599.60p 2828401
19/04/2018 582.00p 597.80p 574.46p 582.60p 3110335
18/04/2018 559.00p 580.40p 554.10p 579.20p 2366264
17/04/2018 558.00p 562.62p 554.60p 556.60p 1508959
16/04/2018 555.00p 563.20p 554.20p 558.40p 1584445
13/04/2018 561.40p 563.19p 553.28p 555.00p 1794542
12/04/2018 559.20p 565.20p 552.85p 560.00p 1698607
11/04/2018 540.00p 563.20p 533.63p 558.60p 3351363
10/04/2018 522.40p 543.10p 515.82p 541.80p 2571720
09/04/2018 531.80p 536.55p 512.35p 519.00p 2257763
06/04/2018 530.00p 545.40p 525.40p 531.40p 2982271
05/04/2018 519.60p 531.60p 517.00p 531.60p 3106247
04/04/2018 519.40p 527.40p 505.20p 515.20p 2416310
03/04/2018 511.00p 524.40p 498.80p 520.00p 3915180
29/03/2018 508.80p 519.20p 500.80p 506.80p 2606161
28/03/2018 511.40p 511.80p 499.05p 508.00p 1945996
27/03/2018 538.20p 538.20p 512.60p 515.40p 2871670
26/03/2018 510.60p 535.88p 510.00p 530.00p 4208520
23/03/2018 508.80p 516.80p 496.80p 510.00p 2583387
22/03/2018 505.20p 523.80p 503.60p 513.60p 4308550
21/03/2018 495.20p 508.20p 493.90p 506.20p 3813112
20/03/2018 489.70p 496.70p 485.90p 492.10p 2222776
19/03/2018 486.30p 495.90p 473.37p 487.00p 2083288
16/03/2018 477.10p 486.90p 466.80p 486.30p 5033532
15/03/2018 479.90p 488.75p 474.40p 478.50p 1657998
14/03/2018 496.60p 497.10p 473.07p 477.80p 2913086
13/03/2018 497.80p 508.40p 494.60p 498.30p 2674102
12/03/2018 493.30p 504.60p 489.10p 498.70p 2413331
09/03/2018 471.00p 489.60p 471.00p 489.00p 2314248
08/03/2018 464.90p 479.70p 459.88p 472.40p 1910387
07/03/2018 461.80p 468.40p 449.76p 467.60p 2422976
06/03/2018 457.10p 464.50p 451.30p 463.30p 3718962
05/03/2018 442.90p 448.90p 428.40p 441.80p 2505894
02/03/2018 424.60p 464.25p 424.60p 441.40p 6092797
01/03/2018 473.00p 478.41p 418.30p 428.70p 7287898
28/02/2018 450.80p 468.40p 444.00p 451.90p 2631583
27/02/2018 441.00p 460.00p 441.00p 453.60p 2348636
26/02/2018 429.20p 441.80p 427.00p 437.80p 1805228
23/02/2018 424.20p 434.09p 418.10p 427.60p 2678303
22/02/2018 411.70p 427.80p 409.00p 427.80p 2602863
21/02/2018 426.10p 427.39p 415.50p 416.50p 2249751
20/02/2018 421.00p 430.00p 417.30p 428.00p 2267801
19/02/2018 419.00p 428.40p 415.80p 416.90p 1611370
16/02/2018 413.00p 416.10p 406.40p 415.00p 1841167
15/02/2018 423.60p 429.53p 403.60p 407.40p 2536477
14/02/2018 408.10p 415.20p 401.20p 412.70p 2390703
13/02/2018 422.30p 430.96p 403.00p 403.90p 3680146
12/02/2018 414.30p 430.00p 409.99p 420.80p 3467255
09/02/2018 411.60p 428.30p 404.80p 408.10p 4828030
08/02/2018 451.60p 459.00p 416.80p 416.80p 6287632
07/02/2018 473.80p 486.99p 455.90p 455.90p 3694632
06/02/2018 485.10p 485.50p 439.00p 467.00p 9213562
05/02/2018 522.80p 523.92p 498.80p 503.00p 3320709
02/02/2018 542.00p 549.80p 525.60p 525.60p 1577574
01/02/2018 532.60p 544.40p 528.18p 538.40p 1688140
31/01/2018 524.20p 533.80p 520.20p 529.60p 2112177
30/01/2018 540.00p 540.20p 524.26p 525.60p 1420990
29/01/2018 544.40p 548.20p 538.40p 540.00p 1318803
26/01/2018 551.00p 553.40p 539.00p 539.00p 1379402
25/01/2018 562.60p 567.82p 545.60p 549.20p 2165130
24/01/2018 564.80p 578.40p 559.98p 562.40p 2450020
23/01/2018 560.20p 586.80p 560.20p 567.40p 3109535
22/01/2018 543.80p 563.20p 536.59p 561.20p 2273309
19/01/2018 542.40p 553.40p 539.06p 547.80p 1433704
18/01/2018 547.80p 552.83p 536.80p 543.60p 1400847
17/01/2018 549.20p 550.70p 536.89p 548.40p 1749208
16/01/2018 562.20p 575.40p 547.80p 552.00p 3122833
15/01/2018 548.20p 564.78p 540.40p 561.00p 1986858
12/01/2018 523.80p 550.27p 520.80p 541.60p 3210509
11/01/2018 516.00p 523.80p 511.00p 523.80p 2707649
10/01/2018 519.00p 520.00p 511.98p 517.40p 1767527
09/01/2018 519.40p 521.14p 514.01p 517.40p 2435008
08/01/2018 522.60p 525.20p 514.80p 517.00p 1871088
05/01/2018 516.00p 522.40p 510.83p 521.60p 2727058
04/01/2018 518.20p 523.85p 515.00p 516.20p 2796894
03/01/2018 513.00p 516.41p 510.91p 515.60p 2663724
02/01/2018 512.60p 517.46p 509.00p 512.00p 3786087
29/12/2017 498.50p 510.00p 498.50p 510.00p 874995
28/12/2017 502.00p 512.13p 497.65p 501.00p 1669065
27/12/2017 492.00p 505.00p 490.30p 500.00p 2223736
22/12/2017 486.30p 494.80p 480.68p 490.20p 1094211
21/12/2017 480.40p 490.00p 474.99p 485.50p 2431277
20/12/2017 473.10p 483.40p 467.91p 479.40p 3194357
19/12/2017 465.50p 480.90p 462.64p 472.50p 3266702
18/12/2017 458.00p 470.00p 455.31p 465.90p 3150517
15/12/2017 451.60p 461.40p 448.00p 454.40p 2089134
14/12/2017 454.20p 455.10p 436.30p 451.10p 2814853
13/12/2017 449.90p 462.80p 448.87p 455.30p 2476609

*Close Price adjusted for both dividends and splits