Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/08/2019 79.36p 81.56p 78.06p 80.76p 8814521
29/08/2019 77.26p 80.00p 77.02p 80.00p 11228153
28/08/2019 76.18p 77.92p 75.63p 77.92p 8301378
27/08/2019 75.94p 76.74p 74.40p 75.56p 8087898
23/08/2019 79.32p 80.00p 74.60p 74.90p 9366359
22/08/2019 74.04p 78.98p 73.00p 78.98p 17344156
21/08/2019 70.80p 72.26p 70.55p 72.26p 5026195
20/08/2019 71.32p 71.72p 69.82p 70.12p 3272330
19/08/2019 68.00p 71.02p 68.00p 70.94p 7222254
16/08/2019 67.34p 67.92p 65.54p 67.08p 5828370
15/08/2019 67.84p 68.26p 64.48p 65.06p 9462388
14/08/2019 73.20p 74.77p 67.08p 67.24p 12507332
13/08/2019 70.78p 74.54p 69.18p 74.38p 9329540
12/08/2019 69.90p 71.86p 69.16p 70.16p 5649067
09/08/2019 71.48p 71.48p 69.42p 70.66p 5167780
08/08/2019 70.48p 71.63p 69.82p 71.54p 10050808
07/08/2019 71.14p 72.08p 68.34p 68.86p 10921730
06/08/2019 71.00p 73.72p 71.00p 71.74p 7209787
05/08/2019 73.82p 73.82p 69.94p 70.76p 11895782
02/08/2019 76.50p 76.67p 72.58p 74.78p 15454559
01/08/2019 82.00p 83.34p 78.94p 78.94p 6522891
31/07/2019 80.12p 84.68p 80.12p 84.04p 11717954
30/07/2019 79.60p 80.96p 78.52p 79.94p 4648347
29/07/2019 80.62p 80.88p 79.30p 80.00p 4094886
26/07/2019 81.26p 82.48p 80.50p 80.68p 4525611
25/07/2019 80.82p 82.60p 79.72p 81.96p 7186066
24/07/2019 81.00p 81.57p 80.22p 81.46p 5647893
23/07/2019 80.44p 81.36p 78.84p 80.18p 5300418
22/07/2019 79.00p 81.90p 78.26p 79.78p 10968741
19/07/2019 78.62p 78.74p 76.84p 77.96p 5558400
18/07/2019 77.00p 80.82p 76.13p 76.92p 7794598
17/07/2019 79.92p 81.02p 77.10p 78.30p 14086825
16/07/2019 79.84p 81.01p 78.32p 80.96p 8838579
15/07/2019 79.32p 81.96p 79.26p 79.68p 6932344
12/07/2019 80.80p 81.62p 79.61p 81.42p 7423770
11/07/2019 80.02p 82.21p 80.00p 80.50p 11127871
10/07/2019 76.28p 79.62p 75.92p 78.66p 8445990
09/07/2019 75.06p 76.18p 74.24p 75.36p 9208106
08/07/2019 74.84p 76.50p 73.96p 75.72p 8269933
05/07/2019 74.08p 75.09p 72.22p 73.72p 6069353
04/07/2019 75.18p 75.47p 72.94p 73.80p 6906103
03/07/2019 76.38p 76.60p 73.18p 74.86p 12653632
02/07/2019 81.96p 82.23p 75.49p 76.00p 10884780
01/07/2019 79.30p 82.07p 79.10p 81.94p 17297968
28/06/2019 79.64p 79.64p 76.32p 76.90p 8178935
27/06/2019 81.18p 81.84p 77.47p 78.96p 12647273
26/06/2019 75.60p 78.58p 75.19p 78.24p 10385357
25/06/2019 75.10p 75.25p 72.90p 74.62p 5627947
24/06/2019 77.02p 79.21p 74.08p 74.46p 7385423
21/06/2019 77.00p 78.30p 76.16p 76.46p 8481833
20/06/2019 75.00p 77.72p 74.55p 77.30p 14346842
19/06/2019 73.14p 74.62p 71.50p 73.06p 9970442
18/06/2019 68.70p 73.94p 67.25p 73.50p 13758706
17/06/2019 69.76p 70.52p 67.43p 69.58p 11155748
14/06/2019 72.90p 72.90p 69.28p 70.36p 12478571
13/06/2019 71.78p 73.49p 71.20p 72.56p 12218233
12/06/2019 73.28p 73.80p 69.46p 70.00p 16994568
11/06/2019 74.50p 75.18p 70.80p 74.98p 14429949
10/06/2019 77.00p 78.43p 74.38p 74.50p 8833741
07/06/2019 75.88p 77.31p 74.20p 75.50p 8899500
06/06/2019 74.06p 75.63p 73.05p 73.54p 8226066
05/06/2019 76.00p 78.62p 72.98p 73.42p 13373021
04/06/2019 77.22p 79.50p 75.61p 77.96p 8075128
03/06/2019 76.80p 79.28p 73.00p 77.76p 12171610
31/05/2019 82.54p 83.70p 77.36p 78.74p 18011504
30/05/2019 85.00p 87.01p 84.40p 84.60p 5825588
29/05/2019 85.24p 85.55p 81.68p 83.14p 9163903
28/05/2019 86.00p 89.42p 85.29p 86.64p 8971567
24/05/2019 83.00p 86.39p 83.00p 84.32p 10222324
23/05/2019 94.02p 95.96p 81.80p 82.00p 28249924
22/05/2019 97.00p 98.32p 94.16p 94.92p 6867027
21/05/2019 98.00p 99.70p 96.46p 97.94p 6290553
20/05/2019 100.80p 102.08p 94.65p 96.96p 7644869
17/05/2019 97.72p 100.35p 95.96p 99.42p 8090100
16/05/2019 93.64p 99.44p 93.64p 98.28p 15105543
15/05/2019 89.68p 90.96p 87.18p 90.36p 5338932
14/05/2019 85.60p 90.44p 85.60p 89.78p 6094011
13/05/2019 87.98p 90.00p 86.32p 86.38p 6603027
10/05/2019 86.78p 89.48p 86.78p 88.14p 4650114
09/05/2019 90.04p 90.04p 84.77p 85.68p 10871632
08/05/2019 90.06p 91.84p 88.19p 91.00p 5258244
07/05/2019 94.38p 94.38p 87.34p 88.68p 7410480
03/05/2019 91.30p 94.40p 90.28p 93.50p 6718584
02/05/2019 98.00p 98.00p 91.44p 91.44p 9153149
01/05/2019 99.38p 100.45p 96.58p 97.00p 3117266
30/04/2019 98.04p 102.85p 97.50p 99.78p 7074055
29/04/2019 98.22p 99.64p 95.92p 98.26p 6314276
26/04/2019 104.00p 104.48p 96.88p 98.22p 15203264
25/04/2019 105.95p 106.79p 103.75p 104.90p 4603548
24/04/2019 106.30p 106.75p 103.35p 105.05p 6644262
23/04/2019 104.00p 110.20p 104.00p 106.20p 16082955
18/04/2019 101.45p 102.63p 99.70p 101.50p 5745981
17/04/2019 103.25p 103.95p 101.50p 102.10p 4977090
16/04/2019 103.50p 105.40p 101.75p 101.75p 9082367
15/04/2019 101.40p 103.55p 99.94p 101.50p 5363696
12/04/2019 100.65p 104.90p 98.92p 102.15p 7621011
11/04/2019 101.30p 101.78p 99.22p 100.00p 5940861
10/04/2019 100.10p 101.80p 99.62p 100.55p 6469455
09/04/2019 103.80p 103.80p 99.40p 100.45p 6206476
08/04/2019 100.90p 104.55p 100.05p 102.60p 9343843
05/04/2019 96.00p 100.25p 96.00p 100.25p 5907111
04/04/2019 98.00p 98.44p 95.90p 97.00p 6836355
03/04/2019 98.62p 100.40p 98.20p 98.60p 11799496
02/04/2019 98.00p 98.98p 96.64p 98.20p 9164619
01/04/2019 94.00p 98.28p 94.00p 97.32p 9277183
29/03/2019 91.50p 95.11p 91.50p 93.95p 9217924
28/03/2019 90.00p 91.65p 89.85p 90.55p 3591957
27/03/2019 91.50p 91.92p 89.75p 91.45p 7262603
26/03/2019 87.65p 91.45p 87.02p 90.90p 7305289
25/03/2019 89.00p 89.00p 83.53p 86.65p 9187320
22/03/2019 93.10p 95.10p 87.95p 88.00p 8329151
21/03/2019 93.00p 95.95p 92.82p 94.40p 8090255
20/03/2019 91.70p 95.85p 89.25p 93.90p 12438840
19/03/2019 86.00p 90.25p 85.28p 90.00p 9483859
18/03/2019 87.15p 87.60p 84.20p 85.55p 5505917
15/03/2019 87.15p 89.10p 85.25p 86.00p 9471977
14/03/2019 83.20p 87.00p 82.90p 85.85p 11338653
13/03/2019 77.40p 83.50p 77.40p 82.90p 14329380
12/03/2019 78.45p 78.45p 75.50p 77.65p 4791194
11/03/2019 78.00p 78.30p 76.60p 77.00p 4731116
08/03/2019 78.30p 80.71p 75.82p 76.25p 9222454
07/03/2019 77.20p 79.50p 74.30p 79.50p 14313786
06/03/2019 72.10p 74.85p 72.10p 73.90p 4649384
05/03/2019 73.10p 74.10p 72.13p 72.85p 3744826
04/03/2019 73.05p 75.09p 72.96p 74.25p 4793219
01/03/2019 74.60p 75.50p 72.79p 73.65p 6568272
28/02/2019 75.50p 76.50p 73.15p 74.20p 9213784
27/02/2019 74.25p 74.95p 73.10p 73.85p 6812552
26/02/2019 73.20p 74.65p 72.60p 74.10p 4507386
25/02/2019 73.75p 76.95p 73.10p 73.10p 8808998
22/02/2019 75.60p 75.60p 73.36p 74.30p 4901306
21/02/2019 76.00p 76.90p 74.20p 74.40p 3641237
20/02/2019 76.35p 77.18p 72.94p 76.10p 9157537
19/02/2019 79.30p 79.30p 75.20p 75.75p 4957719
18/02/2019 78.80p 79.50p 77.80p 78.25p 4947258
15/02/2019 77.75p 78.17p 75.74p 77.30p 7014920
14/02/2019 76.00p 77.40p 75.00p 76.40p 12387982
13/02/2019 73.00p 75.05p 71.65p 73.95p 9610266
12/02/2019 70.00p 72.50p 68.34p 72.05p 8584934
11/02/2019 68.00p 70.25p 67.05p 68.85p 5771993
08/02/2019 70.30p 71.32p 67.30p 67.90p 9636321
07/02/2019 74.25p 75.10p 70.00p 70.00p 6600225
06/02/2019 74.50p 75.95p 72.45p 74.80p 5063557
05/02/2019 75.00p 76.35p 74.00p 74.95p 6359428
04/02/2019 72.90p 75.10p 72.65p 74.65p 8188294
01/02/2019 73.40p 73.76p 70.95p 72.05p 7645516
31/01/2019 73.25p 75.92p 72.75p 73.95p 7980733
30/01/2019 69.90p 73.60p 69.45p 72.85p 6851840
29/01/2019 67.85p 70.75p 66.85p 70.20p 5087812
28/01/2019 69.40p 71.35p 67.40p 67.50p 6515575
25/01/2019 70.00p 71.95p 69.80p 70.60p 4144271
24/01/2019 69.45p 71.60p 69.00p 69.40p 7602472
23/01/2019 73.25p 73.45p 67.75p 68.25p 7734624
22/01/2019 72.50p 73.65p 71.35p 72.15p 5290332
21/01/2019 72.85p 74.69p 72.06p 73.65p 4922063
18/01/2019 71.20p 73.34p 70.50p 72.70p 7742672
17/01/2019 69.35p 71.31p 68.65p 69.90p 5364632
16/01/2019 71.10p 71.65p 68.42p 69.60p 8769371
15/01/2019 72.05p 72.90p 69.25p 69.30p 8970778
14/01/2019 73.75p 75.85p 69.35p 70.25p 23405708
11/01/2019 79.70p 81.86p 77.87p 79.45p 9771465
10/01/2019 79.60p 80.40p 77.51p 79.00p 14733344
09/01/2019 76.10p 78.93p 75.15p 76.10p 14243120
08/01/2019 78.50p 79.35p 76.20p 76.45p 8535228
07/01/2019 77.50p 80.39p 76.70p 78.40p 15196747
04/01/2019 70.75p 76.50p 70.75p 75.70p 17758098
03/01/2019 67.00p 71.75p 65.08p 69.20p 14408121
02/01/2019 66.00p 68.65p 61.20p 67.40p 15825705
31/12/2018 61.50p 66.55p 60.70p 66.55p 7829935
28/12/2018 56.50p 60.90p 56.10p 60.90p 10220056
27/12/2018 61.00p 61.73p 54.70p 55.60p 8714535
24/12/2018 55.60p 58.24p 55.50p 58.00p 3097753
21/12/2018 58.00p 59.77p 54.80p 57.10p 16962664
20/12/2018 61.50p 61.50p 55.85p 56.80p 17972096
19/12/2018 60.10p 63.18p 59.25p 62.40p 14874607
18/12/2018 63.50p 64.00p 60.50p 61.35p 14924378
17/12/2018 67.20p 68.05p 63.55p 65.00p 16253789
14/12/2018 69.40p 70.94p 67.60p 67.60p 11605043
13/12/2018 72.40p 73.40p 70.00p 70.70p 8643272
12/12/2018 73.75p 74.85p 72.25p 73.50p 9241357
11/12/2018 71.15p 75.00p 70.00p 72.85p 8847417
10/12/2018 73.70p 73.80p 70.15p 70.80p 9757499
07/12/2018 67.65p 76.15p 66.80p 75.85p 21589052
06/12/2018 73.40p 74.17p 65.72p 66.10p 18317664
05/12/2018 72.05p 75.55p 69.18p 74.65p 12338148
04/12/2018 74.60p 75.37p 72.40p 73.50p 9758511
03/12/2018 76.50p 78.10p 74.10p 74.10p 11859408
30/11/2018 70.00p 72.00p 69.57p 70.65p 9013262
29/11/2018 68.00p 71.15p 66.65p 70.10p 13030821
28/11/2018 71.10p 72.00p 67.03p 68.55p 11069311
27/11/2018 71.15p 72.10p 68.35p 70.30p 14747820
26/11/2018 66.10p 72.64p 66.10p 72.10p 22474544
23/11/2018 72.80p 73.40p 64.70p 64.85p 26818200
22/11/2018 77.00p 77.75p 72.80p 72.85p 8697667
21/11/2018 77.60p 78.31p 74.00p 77.85p 17518802
20/11/2018 80.80p 81.95p 75.80p 76.65p 15933607
19/11/2018 81.50p 83.56p 77.80p 80.80p 14643183
16/11/2018 85.80p 88.34p 81.25p 81.80p 21116808
15/11/2018 94.00p 96.95p 84.65p 85.25p 19919290
14/11/2018 92.60p 94.37p 89.12p 93.70p 23258560

*Close Price adjusted for both dividends and splits