Petrofac Ltd. (PFC) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/11/2017 432.70p 441.60p 426.70p 436.80p 1500321
28/11/2017 432.30p 436.51p 429.40p 432.30p 1112579
27/11/2017 436.10p 438.21p 429.30p 432.30p 1414822
24/11/2017 442.20p 447.50p 436.00p 436.30p 1086958
23/11/2017 443.20p 451.90p 440.20p 442.80p 2017822
22/11/2017 442.10p 449.00p 439.70p 444.80p 1710089
21/11/2017 435.60p 444.60p 433.20p 441.70p 3394378
20/11/2017 429.00p 441.70p 424.00p 435.20p 3167977
17/11/2017 417.00p 439.80p 411.69p 431.00p 10288553
16/11/2017 397.60p 409.80p 397.30p 406.90p 4618339
15/11/2017 408.00p 410.18p 395.95p 397.30p 4727352
14/11/2017 416.20p 421.21p 408.92p 411.10p 2552380
13/11/2017 430.00p 434.30p 414.90p 416.10p 3975351
10/11/2017 439.10p 439.10p 414.54p 423.30p 5278963
09/11/2017 442.50p 446.36p 430.30p 440.10p 3590684
08/11/2017 450.00p 457.00p 440.60p 441.50p 2688838
07/11/2017 449.80p 459.50p 445.66p 448.60p 3069740
06/11/2017 442.20p 459.00p 438.85p 445.80p 3701338
03/11/2017 437.30p 443.73p 433.30p 441.30p 2860583
02/11/2017 421.40p 437.60p 417.70p 437.60p 3768609
01/11/2017 420.80p 432.50p 420.00p 422.10p 3270423
31/10/2017 415.10p 425.00p 414.80p 419.30p 2239231
30/10/2017 415.00p 426.10p 410.50p 421.00p 2480154
27/10/2017 404.90p 418.17p 403.60p 412.20p 3010268
26/10/2017 409.00p 411.04p 402.50p 405.40p 1975683
25/10/2017 419.20p 421.23p 406.28p 406.60p 2474377
24/10/2017 416.30p 425.40p 416.30p 420.60p 2247451
23/10/2017 414.50p 425.50p 407.30p 417.50p 4028587
20/10/2017 417.80p 441.10p 411.70p 415.80p 4578110
19/10/2017 418.30p 432.42p 410.00p 414.00p 2746442
18/10/2017 422.00p 422.82p 415.80p 417.30p 2402406
17/10/2017 433.10p 433.10p 419.18p 420.60p 3023676
16/10/2017 424.90p 434.80p 422.00p 426.30p 2543877
13/10/2017 425.60p 429.70p 421.30p 421.30p 2166066
12/10/2017 431.20p 433.60p 422.80p 423.60p 1569323
11/10/2017 435.60p 436.10p 430.20p 430.20p 1675608
10/10/2017 431.40p 440.30p 430.00p 434.30p 1340572
09/10/2017 430.70p 438.70p 430.00p 430.50p 1508619
06/10/2017 438.70p 445.60p 430.20p 430.20p 2472085
05/10/2017 437.50p 444.90p 435.50p 438.00p 2563043
04/10/2017 442.10p 446.50p 434.60p 439.20p 2874091
03/10/2017 442.90p 446.30p 437.10p 443.20p 1361899
02/10/2017 450.00p 456.00p 438.20p 442.10p 1960442
29/09/2017 467.10p 467.10p 449.50p 450.00p 2191499
28/09/2017 457.20p 460.90p 454.50p 459.00p 2203594
27/09/2017 453.60p 457.30p 450.80p 455.10p 1406439
26/09/2017 454.20p 465.00p 449.40p 450.30p 2022263
25/09/2017 433.90p 461.00p 433.50p 454.60p 2042699
22/09/2017 430.60p 437.70p 428.20p 434.80p 1758489
21/09/2017 440.10p 448.00p 428.90p 428.90p 2571704
20/09/2017 455.70p 456.90p 445.50p 447.90p 1958824
19/09/2017 448.10p 456.80p 444.90p 453.70p 1943943
18/09/2017 443.10p 449.60p 439.20p 446.30p 1779410
15/09/2017 452.90p 457.90p 441.10p 442.50p 6803698
14/09/2017 440.20p 448.60p 440.00p 447.80p 2082799
13/09/2017 441.00p 444.40p 435.90p 440.70p 2034488
12/09/2017 441.00p 448.00p 436.60p 441.10p 2798313
11/09/2017 443.10p 449.70p 437.30p 438.20p 1373032
08/09/2017 452.90p 453.90p 439.90p 440.60p 2084267
07/09/2017 446.60p 457.40p 439.10p 454.20p 3665474
06/09/2017 420.50p 447.50p 415.10p 446.30p 5873295
05/09/2017 416.20p 419.00p 406.60p 411.10p 3632886
04/09/2017 405.70p 410.50p 399.50p 409.00p 3434591
01/09/2017 405.90p 415.50p 402.60p 403.80p 4563512
31/08/2017 412.50p 423.00p 399.50p 418.40p 35131004
30/08/2017 450.00p 451.60p 410.00p 413.50p 4819142
29/08/2017 418.90p 428.00p 418.50p 423.20p 2663407
25/08/2017 421.80p 434.20p 421.80p 428.10p 1626692
24/08/2017 439.30p 441.00p 422.00p 422.00p 3070222
23/08/2017 444.50p 444.90p 430.70p 440.00p 1590593
22/08/2017 435.30p 444.00p 429.10p 442.30p 2495734
21/08/2017 418.20p 433.10p 418.20p 433.10p 2290640
18/08/2017 418.80p 419.90p 410.70p 417.50p 1286415
17/08/2017 428.30p 429.30p 415.40p 419.50p 1738372
16/08/2017 425.20p 430.90p 423.30p 429.40p 2204730
15/08/2017 437.80p 437.80p 416.00p 420.10p 3209482
14/08/2017 443.40p 447.30p 428.10p 440.00p 2696960
11/08/2017 455.00p 457.50p 440.00p 442.20p 2546504
10/08/2017 460.90p 466.00p 452.80p 458.40p 1911758
09/08/2017 462.00p 467.20p 457.60p 459.30p 1648958
08/08/2017 470.00p 472.10p 454.50p 467.50p 1828886
07/08/2017 482.20p 488.60p 466.70p 466.90p 2396416
04/08/2017 441.60p 485.00p 441.60p 483.00p 7047376
03/08/2017 445.30p 449.10p 440.10p 444.10p 2178181
02/08/2017 452.10p 452.10p 440.40p 444.20p 2217291
01/08/2017 452.10p 456.80p 443.90p 448.90p 2162615
31/07/2017 456.30p 463.50p 446.20p 447.00p 2164912
28/07/2017 451.20p 456.00p 441.10p 454.10p 2480410
27/07/2017 458.30p 467.20p 449.20p 451.20p 2644963
26/07/2017 456.60p 472.90p 455.20p 458.10p 2643882
25/07/2017 458.80p 462.50p 445.00p 451.80p 2405539
24/07/2017 469.00p 473.30p 456.00p 459.10p 2400836
21/07/2017 471.00p 474.10p 464.60p 472.00p 2248886
20/07/2017 474.30p 476.20p 467.90p 470.20p 2473866
19/07/2017 467.90p 471.70p 459.50p 470.70p 2056476
18/07/2017 456.10p 477.70p 454.40p 468.00p 2403294
17/07/2017 453.30p 463.40p 451.70p 460.30p 2802901
14/07/2017 448.90p 454.60p 440.30p 449.70p 2029061
13/07/2017 445.20p 448.40p 436.30p 446.20p 2886489
12/07/2017 448.00p 465.10p 441.20p 446.90p 3057001
11/07/2017 440.30p 446.20p 430.30p 443.10p 2194413
10/07/2017 446.60p 448.70p 433.10p 437.20p 2033435
07/07/2017 456.90p 456.90p 431.20p 441.30p 3191270
06/07/2017 453.70p 461.30p 448.50p 456.90p 2303878
05/07/2017 467.50p 472.00p 454.70p 454.90p 2539816
04/07/2017 456.40p 473.90p 450.90p 466.60p 2612079
03/07/2017 445.00p 462.10p 443.10p 460.50p 2259771
30/06/2017 444.90p 457.70p 434.20p 442.00p 3331926
29/06/2017 445.50p 449.20p 437.80p 448.00p 3764196
28/06/2017 422.00p 438.70p 414.70p 437.10p 4772370
27/06/2017 424.30p 436.20p 410.60p 417.60p 2639722
26/06/2017 426.10p 443.10p 418.10p 426.00p 2172649
23/06/2017 417.10p 426.50p 412.20p 421.90p 2608123
22/06/2017 406.20p 421.90p 400.00p 418.10p 2686401
21/06/2017 408.00p 410.70p 395.10p 410.00p 2768762
20/06/2017 415.00p 416.50p 401.70p 408.10p 2653638
19/06/2017 417.60p 427.90p 411.20p 414.60p 2578572
16/06/2017 423.00p 433.55p 408.10p 412.90p 8099659
15/06/2017 416.00p 443.70p 412.50p 421.00p 11304068
14/06/2017 397.80p 408.30p 393.70p 405.10p 9443303
13/06/2017 386.50p 405.00p 385.20p 396.10p 9932558
12/06/2017 352.40p 382.80p 345.20p 381.80p 7754809
09/06/2017 376.00p 376.20p 353.30p 353.80p 5897785
08/06/2017 352.20p 372.40p 348.60p 363.40p 7397835
07/06/2017 357.70p 357.70p 347.30p 349.00p 4641988
06/06/2017 368.60p 375.40p 352.30p 352.70p 5814257
05/06/2017 375.40p 377.00p 365.60p 371.20p 4137952
02/06/2017 377.00p 384.80p 367.30p 372.00p 5542052
01/06/2017 380.00p 380.10p 351.50p 375.60p 9700017
31/05/2017 398.40p 399.24p 376.80p 380.00p 11265482
30/05/2017 395.80p 410.88p 378.50p 396.20p 13822833
26/05/2017 430.80p 436.89p 383.60p 389.00p 18255336
25/05/2017 547.00p 557.50p 401.00p 430.80p 22597542
24/05/2017 626.50p 630.70p 603.50p 615.00p 4355261
23/05/2017 642.00p 647.22p 632.00p 632.00p 2664372
22/05/2017 662.00p 666.50p 644.50p 646.00p 3327660
19/05/2017 658.50p 670.80p 647.86p 655.50p 5263180
18/05/2017 698.50p 698.50p 658.50p 661.50p 5616908
17/05/2017 695.50p 705.00p 693.50p 701.50p 2489802
16/05/2017 693.00p 702.00p 683.90p 701.50p 3736965
15/05/2017 692.00p 717.54p 671.00p 693.00p 5306564
12/05/2017 813.00p 818.00p 682.50p 700.00p 9441439
11/05/2017 817.00p 823.50p 806.50p 814.50p 2152612
10/05/2017 804.50p 819.50p 802.50p 813.50p 1154151
09/05/2017 802.50p 812.00p 800.00p 804.50p 1505624
08/05/2017 805.50p 812.50p 789.50p 802.50p 1795405
05/05/2017 777.50p 806.50p 759.50p 802.50p 2588065
04/05/2017 824.50p 827.00p 785.00p 785.00p 3328835
03/05/2017 817.50p 826.00p 807.07p 823.50p 1816965
02/05/2017 819.00p 862.13p 799.50p 822.00p 2048726
28/04/2017 825.50p 826.62p 814.50p 814.50p 1451260
27/04/2017 848.50p 850.00p 817.47p 822.00p 2353914
26/04/2017 846.50p 860.50p 841.50p 855.50p 1427331
25/04/2017 829.50p 855.04p 827.00p 846.00p 1457458
24/04/2017 837.50p 837.75p 822.50p 828.00p 2355916
21/04/2017 823.00p 832.50p 818.00p 820.00p 1577962
20/04/2017 844.00p 878.90p 818.00p 825.50p 3582101
19/04/2017 858.50p 883.00p 851.50p 871.50p 2327315
18/04/2017 883.00p 886.00p 863.00p 865.00p 1748592
13/04/2017 887.00p 892.50p 880.50p 885.00p 1184201
12/04/2017 893.00p 902.00p 888.12p 891.50p 1708612
11/04/2017 878.50p 897.00p 877.27p 887.00p 1950272
10/04/2017 893.00p 896.50p 883.00p 885.00p 1787608
07/04/2017 893.50p 894.50p 879.00p 888.00p 1834303
06/04/2017 887.00p 901.00p 881.50p 896.50p 1845096
05/04/2017 917.50p 920.00p 884.44p 890.50p 5443537
04/04/2017 914.50p 926.50p 912.94p 923.00p 1359830
03/04/2017 924.50p 936.50p 917.38p 917.50p 1271888
31/03/2017 939.00p 939.00p 918.00p 919.00p 1489709
30/03/2017 935.00p 941.00p 924.85p 941.00p 1285772
29/03/2017 927.00p 937.05p 913.50p 932.00p 2151865
28/03/2017 901.50p 928.50p 895.50p 926.00p 1942273
27/03/2017 908.00p 908.00p 890.00p 899.00p 1130867
24/03/2017 915.00p 915.00p 899.50p 914.00p 1473908
23/03/2017 897.00p 917.50p 895.50p 916.50p 1271073
22/03/2017 908.50p 908.50p 892.00p 898.50p 1417312
21/03/2017 919.50p 928.00p 909.00p 913.50p 1335603
20/03/2017 910.50p 919.79p 902.50p 915.00p 1005466
17/03/2017 918.50p 927.00p 908.50p 911.50p 1524885
16/03/2017 930.00p 940.00p 910.50p 918.50p 2166673
15/03/2017 902.00p 923.50p 902.00p 922.50p 2742024
14/03/2017 931.00p 938.00p 894.50p 899.00p 4276727
13/03/2017 955.00p 955.00p 928.56p 933.50p 2879116
10/03/2017 912.50p 925.50p 903.00p 917.00p 3438813
09/03/2017 922.50p 931.00p 887.50p 905.00p 3329478
08/03/2017 932.50p 942.09p 930.00p 932.50p 1643746
07/03/2017 923.00p 935.00p 919.00p 933.00p 2087019
06/03/2017 935.50p 941.25p 916.00p 921.00p 1852166
03/03/2017 914.00p 940.00p 905.45p 937.50p 3905516
02/03/2017 905.00p 928.25p 901.25p 925.50p 2454623
01/03/2017 900.00p 912.58p 890.18p 904.50p 2218837
28/02/2017 876.50p 892.50p 865.50p 891.50p 2598602
27/02/2017 866.00p 878.00p 857.00p 874.50p 2291202
24/02/2017 852.00p 861.00p 846.82p 856.50p 2387124
23/02/2017 891.00p 892.00p 844.29p 853.50p 4284065
22/02/2017 886.00p 914.00p 880.50p 890.00p 3420718
21/02/2017 881.00p 884.00p 826.50p 874.50p 3456177
20/02/2017 872.00p 879.00p 869.00p 869.50p 669842
17/02/2017 875.50p 881.50p 863.50p 869.50p 1481517
16/02/2017 874.50p 885.00p 872.98p 874.00p 1339687

*Close Price adjusted for both dividends and splits