Premier Oil (PMO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Oil

Date Open High Low Close* Volume
31/03/2021 24.00p 24.00p 22.17p 22.40p 39860016
30/03/2021 24.65p 25.00p 23.60p 23.79p 16558923
29/03/2021 26.00p 26.19p 24.07p 24.26p 17767970
26/03/2021 25.00p 26.23p 25.00p 26.00p 10328382
25/03/2021 25.50p 25.77p 23.93p 24.72p 9636980
24/03/2021 23.09p 25.47p 23.09p 25.45p 20634844
23/03/2021 26.00p 26.52p 23.15p 24.00p 28977160
22/03/2021 27.00p 27.00p 25.30p 25.95p 14672385
19/03/2021 27.04p 28.90p 26.51p 26.69p 45760560
18/03/2021 29.00p 31.58p 27.49p 28.21p 23778464
17/03/2021 29.95p 30.16p 28.74p 29.85p 16630757
16/03/2021 31.00p 31.00p 29.46p 30.06p 24235620
15/03/2021 31.60p 32.24p 30.16p 30.61p 12247874
12/03/2021 30.93p 31.63p 30.15p 31.15p 19593108
11/03/2021 31.10p 31.89p 30.64p 30.93p 9866453
10/03/2021 32.02p 32.92p 30.60p 31.22p 15433614
09/03/2021 32.50p 33.40p 31.37p 32.36p 17244452
08/03/2021 31.50p 33.50p 31.32p 32.10p 21224000
05/03/2021 30.40p 32.62p 30.01p 30.68p 32299536
04/03/2021 28.42p 30.44p 27.64p 29.97p 22052300
03/03/2021 27.75p 28.86p 27.32p 28.42p 9830769
02/03/2021 28.60p 28.97p 27.67p 28.01p 13170965
01/03/2021 28.60p 30.48p 28.31p 29.00p 16342446
26/02/2021 28.00p 29.94p 26.95p 28.51p 23759582
25/02/2021 26.50p 29.85p 26.50p 28.54p 37456160
24/02/2021 24.30p 26.29p 24.00p 26.06p 16056287
23/02/2021 24.09p 25.43p 23.82p 24.13p 21581456
22/02/2021 22.70p 24.20p 22.33p 24.09p 12932829
19/02/2021 23.00p 23.30p 22.20p 22.70p 6572408
18/02/2021 23.52p 24.46p 23.10p 23.35p 16283144
17/02/2021 23.09p 24.04p 22.80p 23.50p 11645527
16/02/2021 22.62p 23.70p 22.09p 23.26p 16311093
15/02/2021 21.00p 22.79p 20.69p 22.52p 21749532
12/02/2021 20.18p 20.86p 19.50p 20.50p 5731334
11/02/2021 21.14p 21.25p 19.75p 20.66p 4265913
10/02/2021 20.85p 21.30p 20.16p 21.00p 5789831
09/02/2021 20.50p 21.42p 20.21p 20.73p 6820830
08/02/2021 20.95p 21.10p 20.26p 20.65p 5271480
05/02/2021 20.68p 20.76p 19.98p 20.37p 4716864
04/02/2021 20.10p 20.64p 19.70p 20.41p 7631644
03/02/2021 20.29p 20.72p 19.64p 20.07p 4861620
02/02/2021 19.58p 20.77p 19.51p 20.22p 8861068
01/02/2021 20.00p 20.00p 19.11p 19.70p 8034783
29/01/2021 19.00p 19.50p 18.33p 19.10p 10242414
28/01/2021 18.50p 18.81p 16.75p 18.73p 11377756
27/01/2021 18.43p 18.89p 17.30p 18.26p 10901170
26/01/2021 19.40p 19.62p 18.28p 18.54p 8594818
25/01/2021 19.17p 19.57p 18.29p 18.99p 14850719
22/01/2021 19.80p 20.03p 19.11p 19.37p 11594154
21/01/2021 21.00p 21.06p 19.83p 20.01p 8141333
20/01/2021 21.50p 21.50p 20.10p 20.75p 10186055
19/01/2021 21.50p 21.50p 20.61p 20.86p 4483429
18/01/2021 21.30p 21.99p 20.50p 21.12p 4638269
15/01/2021 22.90p 22.94p 21.11p 21.32p 7397062
14/01/2021 22.80p 22.96p 21.79p 22.51p 8419128
13/01/2021 22.05p 23.20p 22.05p 22.39p 14851750
12/01/2021 21.32p 22.11p 19.90p 22.11p 11949202
11/01/2021 21.00p 21.47p 20.04p 20.45p 8615387
08/01/2021 20.69p 21.70p 20.68p 21.39p 11835552
07/01/2021 20.61p 20.97p 20.31p 20.67p 8879315
06/01/2021 20.13p 20.91p 20.00p 20.50p 17003724
05/01/2021 19.50p 19.95p 18.13p 19.94p 9963556
04/01/2021 19.85p 20.60p 18.81p 19.13p 11156257
31/12/2020 20.00p 20.24p 19.59p 19.64p 3871842
30/12/2020 20.40p 20.67p 19.63p 19.91p 7517365
29/12/2020 20.93p 21.66p 20.02p 20.02p 8709022
28/12/2020 20.29p 20.90p 20.05p 20.40p 6230099
24/12/2020 20.29p 20.90p 20.05p 20.40p 6230099
23/12/2020 20.22p 20.86p 19.60p 19.98p 12753392
22/12/2020 20.00p 20.50p 19.72p 20.11p 7494228
21/12/2020 21.00p 21.30p 18.87p 19.83p 28535800
18/12/2020 21.95p 22.37p 21.54p 22.37p 8685912
17/12/2020 22.38p 22.90p 21.91p 22.00p 9084243
16/12/2020 21.90p 22.78p 21.69p 22.78p 10298666
15/12/2020 21.90p 22.09p 21.20p 21.90p 7286722
14/12/2020 22.41p 22.74p 21.00p 21.60p 10712248
11/12/2020 22.85p 22.99p 21.56p 22.00p 12596393
10/12/2020 22.07p 23.07p 21.14p 22.59p 12185911
09/12/2020 22.30p 22.54p 21.66p 21.86p 9937214
08/12/2020 22.50p 22.50p 21.75p 22.12p 7184652
07/12/2020 22.50p 22.74p 21.42p 22.58p 11662366
04/12/2020 21.25p 22.74p 21.25p 22.31p 21267816
03/12/2020 21.40p 21.74p 20.33p 20.90p 14369389
02/12/2020 21.00p 21.34p 20.25p 20.91p 13539064
01/12/2020 19.75p 21.40p 19.70p 20.33p 16865340
30/11/2020 21.50p 21.94p 20.14p 20.31p 17119500
27/11/2020 22.07p 22.96p 21.00p 21.70p 22814428
26/11/2020 23.01p 24.25p 20.81p 22.00p 19028792
25/11/2020 24.20p 26.50p 21.50p 23.61p 50560232
24/11/2020 21.35p 23.90p 21.30p 23.90p 46190016
23/11/2020 20.30p 21.16p 20.13p 21.10p 19384104
20/11/2020 19.80p 19.80p 18.85p 19.35p 15164599
19/11/2020 20.80p 21.25p 18.31p 18.88p 36837808
18/11/2020 19.10p 20.96p 19.09p 20.96p 27199686
17/11/2020 18.50p 19.86p 18.01p 19.18p 28786222
16/11/2020 16.80p 18.23p 16.77p 17.77p 30525968
13/11/2020 17.06p 17.71p 16.28p 16.50p 21093626
12/11/2020 16.52p 20.70p 15.00p 17.70p 66046552
10/11/2020 13.80p 13.80p 12.50p 12.81p 32527572
09/11/2020 11.97p 13.85p 11.89p 12.87p 25821520
06/11/2020 12.00p 12.10p 11.56p 11.80p 3960899
05/11/2020 12.00p 12.25p 11.59p 12.12p 4538562
04/11/2020 12.62p 12.62p 11.69p 11.99p 6396599
03/11/2020 12.50p 13.00p 11.83p 11.94p 12294595
02/11/2020 11.05p 11.90p 11.00p 11.41p 7070449
30/10/2020 11.23p 11.65p 10.77p 11.26p 10455672
29/10/2020 11.43p 11.82p 10.80p 11.50p 8001297
28/10/2020 11.75p 12.25p 11.20p 11.35p 10463935
27/10/2020 13.10p 13.10p 11.75p 12.21p 10484873
26/10/2020 13.40p 13.40p 12.56p 12.75p 4483413
23/10/2020 13.75p 13.75p 12.94p 13.03p 8113816
22/10/2020 13.20p 13.85p 12.35p 13.38p 10859170
21/10/2020 13.67p 14.00p 13.18p 13.36p 6286154
20/10/2020 14.50p 14.50p 13.60p 13.64p 7224365
19/10/2020 14.51p 14.75p 13.70p 14.11p 6315001
16/10/2020 14.51p 14.51p 14.10p 14.31p 4472854
15/10/2020 14.60p 14.75p 13.72p 14.14p 5434076
14/10/2020 14.70p 14.70p 13.88p 14.65p 7667871
13/10/2020 13.95p 14.78p 13.60p 14.21p 8416503
12/10/2020 14.85p 14.85p 13.54p 13.87p 9705236
09/10/2020 14.65p 14.65p 13.98p 14.36p 9479344
08/10/2020 15.04p 15.06p 13.87p 14.40p 17905456
07/10/2020 15.30p 15.75p 14.41p 14.79p 15706695
06/10/2020 18.90p 18.90p 15.05p 15.47p 45100504
05/10/2020 15.60p 15.96p 15.00p 15.19p 7095660
02/10/2020 15.67p 15.78p 14.00p 15.07p 12583406
01/10/2020 16.70p 16.70p 15.50p 15.70p 8900828
30/09/2020 17.00p 17.00p 16.06p 16.61p 4432307
29/09/2020 16.50p 16.98p 15.92p 16.06p 6939301
28/09/2020 17.00p 17.40p 16.17p 16.94p 7696163
25/09/2020 16.02p 16.67p 15.86p 16.05p 6961518
24/09/2020 17.00p 17.00p 15.70p 15.79p 11803885
23/09/2020 16.50p 17.60p 16.50p 16.95p 6157030
22/09/2020 16.80p 17.75p 16.44p 16.44p 10792440
21/09/2020 18.00p 18.62p 16.22p 16.66p 15108726
18/09/2020 18.90p 19.70p 18.13p 18.39p 9014051
17/09/2020 19.70p 19.70p 18.51p 19.46p 5178622
16/09/2020 19.37p 19.91p 17.75p 19.72p 10976179
15/09/2020 17.56p 21.30p 17.07p 18.99p 18509808
14/09/2020 18.50p 19.01p 17.41p 17.60p 9925320
11/09/2020 18.57p 18.86p 18.30p 18.50p 6826798
10/09/2020 19.81p 20.10p 18.80p 18.89p 8207332
09/09/2020 20.80p 20.80p 19.20p 19.56p 6598270
08/09/2020 20.08p 21.00p 19.81p 20.20p 10904634
07/09/2020 18.71p 20.00p 18.51p 19.80p 11197576
04/09/2020 18.89p 20.00p 18.61p 19.07p 14605313
03/09/2020 20.00p 20.32p 18.82p 19.23p 16730322
02/09/2020 20.77p 22.00p 19.80p 19.80p 9571190
01/09/2020 22.89p 22.89p 20.51p 20.87p 9534974
31/08/2020 22.00p 22.68p 21.26p 21.84p 9081336
28/08/2020 22.00p 22.68p 21.26p 21.84p 9081336
27/08/2020 22.85p 22.85p 21.53p 21.86p 8313370
26/08/2020 23.50p 23.50p 21.81p 21.91p 10914190
25/08/2020 23.12p 24.50p 22.57p 22.98p 12135848
24/08/2020 23.50p 25.92p 21.79p 23.13p 28262604
21/08/2020 25.90p 26.27p 21.10p 22.49p 55049720
20/08/2020 31.40p 32.11p 24.88p 25.74p 77833200
19/08/2020 33.18p 34.60p 33.09p 33.99p 6203935
18/08/2020 35.40p 35.40p 33.29p 33.85p 6838724
17/08/2020 36.00p 36.00p 34.38p 34.81p 3369966
14/08/2020 35.50p 35.91p 33.74p 35.63p 5189129
13/08/2020 36.60p 36.93p 35.68p 35.84p 4338769
12/08/2020 36.00p 37.56p 35.91p 36.65p 7417254
11/08/2020 36.00p 37.57p 35.92p 36.14p 9246896
10/08/2020 34.22p 36.39p 34.22p 35.71p 8906518
07/08/2020 35.00p 35.98p 34.45p 34.66p 4771945
06/08/2020 36.80p 37.49p 35.00p 35.64p 7593130
05/08/2020 35.90p 37.17p 35.63p 36.80p 8505125
04/08/2020 35.00p 35.98p 34.28p 35.45p 5848724
03/08/2020 35.38p 35.60p 34.02p 34.91p 6418556
31/07/2020 34.00p 35.68p 32.96p 35.31p 10041866
30/07/2020 36.20p 37.17p 33.17p 33.30p 10326684
29/07/2020 35.65p 37.05p 33.39p 36.30p 14350620
28/07/2020 37.34p 38.76p 35.80p 36.00p 7006607
27/07/2020 39.50p 40.66p 37.35p 37.35p 6539540
24/07/2020 40.00p 40.43p 38.24p 39.26p 11922538
23/07/2020 43.60p 43.60p 40.24p 40.45p 7079255
22/07/2020 43.00p 43.85p 41.35p 41.35p 6987559
21/07/2020 42.00p 44.00p 41.17p 43.30p 10451784
20/07/2020 42.90p 42.90p 39.20p 40.82p 10375380
17/07/2020 42.66p 43.39p 41.16p 41.72p 4735994
16/07/2020 45.70p 45.72p 42.62p 42.80p 6948127
15/07/2020 46.00p 46.72p 42.86p 43.86p 15308358
14/07/2020 40.50p 46.41p 39.47p 45.31p 19879696
13/07/2020 41.18p 42.92p 40.57p 40.85p 7383126
10/07/2020 41.66p 42.00p 39.19p 41.52p 17910292
09/07/2020 45.00p 46.68p 42.66p 42.97p 11624009
08/07/2020 45.25p 46.56p 43.75p 44.90p 8919184
07/07/2020 47.00p 48.27p 44.08p 46.93p 16049329
06/07/2020 48.76p 49.29p 46.81p 47.80p 7990764
03/07/2020 49.99p 51.00p 46.57p 46.97p 25141536
02/07/2020 50.20p 54.00p 49.15p 50.00p 26446332
01/07/2020 50.22p 52.97p 49.58p 50.10p 10727227
30/06/2020 51.00p 51.62p 47.87p 51.54p 15908392
29/06/2020 51.00p 52.22p 49.50p 50.48p 11004223
26/06/2020 52.60p 53.90p 51.06p 51.80p 12724184
25/06/2020 50.70p 53.32p 47.01p 52.38p 20809040
24/06/2020 53.50p 54.38p 51.16p 51.16p 18582032
23/06/2020 52.78p 55.14p 50.56p 53.92p 17803890
22/06/2020 50.00p 52.38p 49.00p 51.84p 12172232

*Close Price adjusted for both dividends and splits