Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/06/2020 50.00p 53.50p 48.64p 50.10p 32607310
18/06/2020 48.00p 48.90p 46.51p 48.90p 12588797
17/06/2020 48.00p 48.70p 45.85p 47.90p 13751450
16/06/2020 45.75p 48.84p 44.80p 46.99p 24581424
15/06/2020 41.50p 43.64p 38.79p 43.64p 16940004
12/06/2020 39.50p 44.66p 36.18p 43.40p 32849744
11/06/2020 44.00p 44.99p 40.31p 42.34p 23858742
10/06/2020 47.51p 47.81p 43.60p 47.00p 17881358
09/06/2020 49.76p 51.98p 41.71p 46.59p 38301796
08/06/2020 42.26p 52.00p 42.20p 45.49p 77748152
05/06/2020 36.00p 39.82p 34.17p 39.82p 61787696
04/06/2020 31.97p 32.83p 30.50p 31.80p 12912941
03/06/2020 31.50p 32.90p 31.00p 32.00p 23755724
02/06/2020 30.00p 30.90p 29.00p 30.57p 15443188
01/06/2020 28.62p 30.24p 28.03p 28.50p 13575580
28/05/2020 30.35p 31.30p 28.28p 30.77p 9197844
27/05/2020 31.40p 31.94p 29.08p 29.33p 11578302
26/05/2020 30.37p 31.98p 30.23p 30.96p 10499603
22/05/2020 29.40p 30.49p 27.75p 29.75p 11189412
21/05/2020 29.50p 30.97p 29.00p 29.84p 10423137
20/05/2020 29.50p 29.60p 27.70p 29.50p 8349337
19/05/2020 28.98p 29.00p 27.50p 28.21p 7846145
18/05/2020 28.43p 28.57p 26.42p 28.00p 13000293
15/05/2020 29.34p 29.85p 26.70p 26.70p 7788101
14/05/2020 27.90p 28.34p 26.14p 28.00p 11970698
13/05/2020 26.00p 28.20p 24.00p 27.69p 16932314
12/05/2020 28.99p 34.00p 26.51p 27.00p 11591009
11/05/2020 31.00p 31.44p 28.23p 28.87p 12388759
07/05/2020 30.00p 31.00p 28.80p 30.00p 11088029
06/05/2020 30.50p 31.02p 29.13p 30.00p 15580022
05/05/2020 31.65p 32.16p 29.78p 30.00p 26013772
01/05/2020 32.00p 32.00p 28.50p 30.28p 15537375
30/04/2020 32.00p 34.00p 28.23p 32.63p 45642584
29/04/2020 27.00p 30.48p 26.49p 30.48p 25664756
28/04/2020 25.50p 27.50p 23.50p 26.05p 17387060
27/04/2020 25.50p 26.66p 24.34p 25.17p 11232653
24/04/2020 27.99p 28.29p 24.99p 26.68p 12027263
23/04/2020 25.86p 28.00p 24.97p 27.35p 27920292
22/04/2020 21.40p 25.00p 19.47p 23.73p 24552708
21/04/2020 21.00p 22.60p 18.60p 20.97p 34190120
20/04/2020 24.12p 26.00p 22.50p 24.23p 12891243
16/04/2020 23.00p 26.00p 21.09p 23.50p 21433008
15/04/2020 26.00p 27.50p 22.00p 22.23p 26502500
14/04/2020 32.02p 34.15p 25.91p 27.67p 43521252
09/04/2020 31.00p 34.80p 29.68p 31.50p 51609224
08/04/2020 29.38p 30.00p 26.47p 28.93p 20880556
07/04/2020 26.15p 30.00p 25.34p 28.45p 38890152
06/04/2020 22.90p 28.23p 21.67p 25.09p 48329884
03/04/2020 19.00p 24.13p 17.91p 22.84p 53329396
02/04/2020 17.20p 20.53p 16.89p 18.50p 37675664
01/04/2020 14.90p 17.75p 14.90p 15.73p 18782252
31/03/2020 18.00p 19.51p 16.55p 17.24p 19627100
30/03/2020 15.89p 17.01p 15.00p 16.57p 15357544
27/03/2020 18.36p 18.96p 16.81p 17.43p 16513931
26/03/2020 19.09p 19.73p 17.67p 18.70p 16216783
25/03/2020 19.00p 21.04p 17.78p 19.09p 36239828
24/03/2020 17.00p 19.16p 16.50p 17.55p 24689848
23/03/2020 16.72p 16.93p 15.00p 15.87p 29343000
20/03/2020 19.00p 21.99p 16.80p 16.84p 55022424
19/03/2020 15.92p 17.70p 14.01p 16.59p 24013392
18/03/2020 14.80p 15.94p 13.59p 15.15p 22607064
17/03/2020 20.00p 20.14p 13.93p 15.01p 34860292
16/03/2020 13.50p 17.68p 12.92p 16.35p 47430456
13/03/2020 17.00p 23.40p 14.67p 16.01p 82656936
12/03/2020 20.90p 20.90p 12.63p 12.63p 62958368
11/03/2020 23.47p 29.70p 22.23p 22.97p 39252932
10/03/2020 30.50p 37.00p 21.60p 23.00p 59158544
09/03/2020 10.02p 34.00p 10.02p 26.21p 62943732
06/03/2020 66.46p 66.76p 60.76p 61.62p 18166048
05/03/2020 80.50p 81.54p 67.31p 67.66p 12420870
04/03/2020 78.52p 81.58p 76.96p 79.08p 7522761
03/03/2020 78.84p 81.96p 78.23p 78.68p 13231495
02/03/2020 80.42p 82.00p 73.22p 76.82p 9017827
28/02/2020 82.34p 82.34p 75.12p 77.64p 17608380
27/02/2020 88.76p 89.12p 82.02p 84.78p 9617070
26/02/2020 91.58p 91.77p 88.50p 90.92p 8471084
25/02/2020 95.00p 96.62p 91.80p 92.90p 4216933
24/02/2020 99.88p 100.65p 93.44p 95.00p 6132180
21/02/2020 106.50p 106.50p 101.45p 102.65p 3122208
20/02/2020 107.65p 109.00p 105.75p 106.40p 3213687
19/02/2020 104.65p 107.75p 104.65p 107.75p 2532989
18/02/2020 105.00p 107.35p 103.56p 104.60p 2881234
17/02/2020 106.20p 106.20p 104.10p 105.40p 1786849
14/02/2020 104.20p 106.00p 102.55p 104.20p 3024455
13/02/2020 105.90p 105.90p 101.20p 104.50p 5085136
12/02/2020 102.20p 105.50p 101.25p 104.30p 4708181
11/02/2020 100.00p 102.15p 97.70p 101.90p 5951673
10/02/2020 103.00p 103.00p 99.50p 99.96p 4498967
07/02/2020 105.00p 105.95p 100.20p 101.70p 5480130
06/02/2020 105.45p 107.95p 103.45p 104.40p 4098324
05/02/2020 99.78p 106.40p 98.96p 105.40p 6115508
04/02/2020 100.00p 102.35p 98.31p 101.15p 3563031
03/02/2020 99.62p 101.20p 95.62p 98.00p 7791543
31/01/2020 108.00p 108.00p 99.80p 100.35p 5488535
30/01/2020 106.35p 107.63p 104.25p 105.45p 4368121
29/01/2020 106.00p 108.69p 105.90p 108.35p 3401553
28/01/2020 106.30p 108.62p 105.45p 106.45p 4184301
27/01/2020 110.00p 110.00p 105.35p 105.95p 9419681
24/01/2020 112.50p 114.41p 111.45p 112.65p 3516587
23/01/2020 111.15p 113.50p 109.85p 112.00p 4673385
22/01/2020 115.00p 115.96p 112.95p 113.35p 2492488
21/01/2020 114.50p 116.30p 113.80p 115.05p 3870767
20/01/2020 116.00p 119.47p 114.90p 115.40p 3059358
17/01/2020 118.30p 119.90p 116.25p 116.85p 4984780
16/01/2020 117.00p 119.75p 114.15p 118.65p 7120210
15/01/2020 112.95p 116.55p 112.25p 114.00p 6000405
14/01/2020 113.30p 116.85p 112.55p 114.50p 4658573
13/01/2020 116.30p 116.66p 113.95p 115.75p 5987219
10/01/2020 114.00p 117.35p 111.85p 114.40p 8041384
09/01/2020 108.00p 113.03p 105.17p 112.85p 11759999
08/01/2020 118.10p 119.50p 104.85p 109.05p 20853522
07/01/2020 110.00p 120.70p 107.48p 117.75p 51073268
06/01/2020 102.00p 104.20p 100.01p 101.45p 6471575
03/01/2020 102.10p 105.91p 100.65p 101.20p 7983016
02/01/2020 97.46p 100.60p 97.36p 99.60p 6123113
31/12/2019 96.12p 99.65p 96.12p 98.20p 1157159
30/12/2019 97.20p 99.13p 96.28p 96.94p 2184376
27/12/2019 97.34p 99.76p 96.70p 97.34p 4110749
24/12/2019 92.94p 95.98p 92.94p 95.80p 1439022
23/12/2019 92.28p 95.20p 91.72p 93.58p 3292676
20/12/2019 92.00p 94.98p 92.00p 93.56p 5635347
19/12/2019 95.00p 95.00p 93.42p 93.88p 4608619
18/12/2019 92.00p 94.96p 92.00p 94.92p 7241665
17/12/2019 93.70p 94.18p 89.60p 93.02p 16883740
16/12/2019 95.00p 96.22p 92.20p 93.38p 9714166
13/12/2019 90.00p 96.60p 87.98p 95.04p 14865962
12/12/2019 87.30p 89.30p 86.00p 88.74p 6302260
11/12/2019 88.98p 89.88p 85.64p 87.00p 5194171
10/12/2019 89.00p 89.52p 86.51p 88.88p 3540393
09/12/2019 92.60p 93.02p 85.36p 88.28p 11134626
06/12/2019 91.34p 94.44p 91.34p 94.44p 4434939
05/12/2019 88.82p 95.64p 88.57p 91.88p 13367148
04/12/2019 86.00p 89.98p 85.11p 89.98p 6348647
03/12/2019 87.56p 87.56p 83.62p 85.02p 3646182
02/12/2019 87.90p 88.32p 86.22p 86.74p 3156149
29/11/2019 87.24p 89.16p 86.36p 86.86p 2755588
28/11/2019 88.12p 89.58p 87.66p 89.22p 1467862
27/11/2019 89.44p 89.92p 88.24p 89.26p 5336027
26/11/2019 88.76p 89.24p 86.96p 89.04p 3331600
25/11/2019 87.12p 90.00p 87.12p 87.84p 3379972
22/11/2019 88.00p 89.76p 86.64p 87.46p 4581799
21/11/2019 84.70p 87.71p 84.70p 87.62p 3498507
20/11/2019 84.54p 87.44p 83.86p 87.44p 4114083
19/11/2019 85.66p 87.26p 85.20p 86.00p 3130096
18/11/2019 88.08p 89.88p 84.77p 85.42p 3656330
15/11/2019 87.80p 88.80p 85.52p 88.04p 2984643
14/11/2019 87.64p 90.70p 86.84p 86.94p 8656217
13/11/2019 83.72p 86.68p 82.00p 86.68p 8619425
12/11/2019 86.54p 87.10p 84.68p 85.10p 4796888
11/11/2019 86.96p 86.96p 85.26p 85.74p 2777682
08/11/2019 87.08p 87.86p 85.30p 86.50p 4790574
07/11/2019 85.80p 88.00p 85.44p 87.72p 6277812
06/11/2019 88.72p 88.72p 84.50p 84.50p 5078921
05/11/2019 86.76p 88.98p 86.26p 88.82p 4353381
04/11/2019 85.00p 86.86p 84.72p 86.70p 3084183
01/11/2019 82.70p 84.74p 82.40p 84.60p 2626894
31/10/2019 83.82p 84.62p 82.55p 82.70p 5001262
30/10/2019 83.12p 85.64p 83.00p 83.40p 3090024
29/10/2019 85.72p 85.76p 83.50p 85.12p 2903234
28/10/2019 85.46p 87.97p 85.46p 85.68p 3180335
25/10/2019 86.12p 87.36p 85.06p 86.46p 3236944
24/10/2019 87.00p 88.78p 85.72p 86.36p 4248559
23/10/2019 84.34p 87.16p 84.21p 86.32p 3935389
22/10/2019 82.68p 85.48p 82.66p 85.44p 4351467
21/10/2019 82.00p 84.80p 80.42p 83.32p 3843258
18/10/2019 81.54p 83.90p 80.28p 83.04p 6643069
17/10/2019 84.56p 85.48p 80.28p 81.16p 8055234
16/10/2019 80.36p 81.24p 78.49p 80.54p 4440464
15/10/2019 78.64p 82.14p 77.16p 80.70p 7881399
14/10/2019 77.94p 78.50p 74.54p 78.50p 5394018
11/10/2019 77.52p 79.00p 76.46p 77.84p 7255488
10/10/2019 72.02p 76.14p 72.02p 75.92p 4656263
09/10/2019 73.14p 73.96p 70.88p 73.04p 5515556
08/10/2019 75.58p 76.35p 72.88p 72.88p 4140617
07/10/2019 74.00p 76.40p 73.10p 76.40p 2658089
04/10/2019 73.48p 75.58p 72.90p 74.36p 4305680
03/10/2019 75.58p 75.58p 71.66p 73.06p 10498936
02/10/2019 76.50p 77.61p 74.50p 74.62p 6006480
01/10/2019 77.36p 79.18p 76.22p 77.12p 6348758
30/09/2019 76.40p 77.94p 74.86p 77.94p 5774377
27/09/2019 78.52p 78.91p 75.24p 76.54p 6893494
26/09/2019 80.66p 80.68p 77.34p 77.36p 4369235
25/09/2019 83.00p 83.00p 78.48p 79.12p 7525735
24/09/2019 85.82p 86.84p 83.72p 83.72p 3407260
23/09/2019 87.50p 89.18p 85.94p 86.98p 4222640
20/09/2019 89.06p 89.32p 87.00p 88.14p 5428968
19/09/2019 87.36p 89.44p 85.85p 87.84p 5131352
18/09/2019 89.16p 95.00p 83.80p 87.90p 11404755
17/09/2019 94.44p 96.44p 88.00p 90.22p 18383000
16/09/2019 94.00p 95.00p 90.52p 94.16p 34713304
13/09/2019 83.96p 86.80p 83.96p 85.34p 5074918
12/09/2019 87.50p 87.60p 82.00p 84.08p 11404440
11/09/2019 89.00p 90.36p 88.14p 88.40p 6786947
10/09/2019 84.98p 89.06p 84.57p 88.56p 7930381
09/09/2019 83.36p 85.08p 83.00p 85.00p 6509549
06/09/2019 82.84p 83.26p 81.62p 82.12p 6775295
05/09/2019 81.60p 84.26p 81.60p 83.94p 10267250
04/09/2019 80.86p 83.60p 80.26p 83.60p 11204705
03/09/2019 78.60p 79.90p 77.72p 79.46p 9950736
02/09/2019 81.22p 81.22p 78.21p 79.18p 3461340

*Close Price adjusted for both dividends and splits