Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2018 100.00p 100.60p 94.60p 95.15p 13667528
12/11/2018 102.10p 105.00p 100.00p 100.00p 9611895
09/11/2018 104.50p 104.51p 98.00p 99.05p 16516779
08/11/2018 109.50p 109.50p 105.05p 105.70p 7133098
07/11/2018 105.30p 109.30p 103.80p 107.20p 8537229
06/11/2018 106.30p 108.00p 104.57p 106.00p 6598395
05/11/2018 106.60p 109.00p 104.00p 107.00p 7214682
02/11/2018 105.00p 109.10p 104.04p 107.40p 8573972
01/11/2018 105.00p 106.92p 103.50p 103.90p 9938838
31/10/2018 103.80p 109.00p 103.36p 108.00p 9404961
30/10/2018 104.60p 106.16p 99.95p 101.80p 6146569
29/10/2018 102.30p 108.70p 102.30p 104.60p 6331701
26/10/2018 105.00p 105.57p 98.85p 103.00p 13807405
25/10/2018 103.90p 107.81p 101.79p 106.20p 8350581
24/10/2018 107.10p 110.50p 103.40p 105.50p 11141303
23/10/2018 113.00p 115.42p 106.39p 107.50p 13300369
22/10/2018 123.60p 123.60p 114.00p 114.00p 7500286
19/10/2018 119.90p 121.93p 119.10p 121.00p 4809338
18/10/2018 122.00p 122.80p 118.61p 120.60p 6588734
17/10/2018 128.90p 128.90p 120.30p 121.20p 6250370
16/10/2018 128.50p 128.50p 122.90p 127.00p 4411513
15/10/2018 124.40p 128.20p 123.90p 127.90p 5908187
12/10/2018 125.20p 127.10p 123.20p 124.20p 6682158
11/10/2018 129.00p 129.00p 121.84p 123.20p 13528697
10/10/2018 134.00p 137.50p 131.60p 132.70p 8813895
09/10/2018 135.70p 137.80p 131.80p 133.00p 6779302
08/10/2018 134.50p 136.90p 129.60p 132.30p 7228511
05/10/2018 139.10p 141.26p 134.29p 135.10p 6432834
04/10/2018 142.60p 144.00p 138.57p 140.80p 8272482
03/10/2018 143.70p 144.30p 139.90p 142.00p 10146983
02/10/2018 142.30p 146.90p 141.40p 143.60p 11053680
01/10/2018 140.10p 143.40p 139.07p 140.10p 10071167
28/09/2018 137.40p 139.60p 135.00p 138.50p 6441075
27/09/2018 136.60p 141.90p 134.00p 136.00p 9532301
26/09/2018 135.70p 136.70p 133.25p 135.90p 8322521
25/09/2018 129.90p 136.60p 127.90p 135.90p 17244926
24/09/2018 126.20p 130.20p 126.20p 129.30p 10157350
21/09/2018 125.50p 126.94p 124.30p 124.70p 7809821
20/09/2018 123.50p 125.60p 121.70p 125.00p 5571084
19/09/2018 124.50p 124.80p 120.89p 123.40p 6022511
18/09/2018 121.50p 125.30p 119.70p 123.80p 6507287
17/09/2018 121.00p 124.80p 119.20p 123.20p 6455233
14/09/2018 125.00p 125.81p 120.90p 120.90p 6465352
13/09/2018 124.70p 128.70p 123.50p 125.00p 9034633
12/09/2018 120.00p 126.40p 119.84p 126.40p 9623995
11/09/2018 115.00p 120.30p 114.30p 119.90p 5829124
10/09/2018 114.90p 115.90p 113.10p 114.50p 4752497
07/09/2018 119.30p 119.30p 113.30p 114.30p 7293022
06/09/2018 119.10p 121.39p 115.20p 117.70p 10360409
05/09/2018 125.60p 126.30p 119.10p 119.70p 9293798
04/09/2018 126.40p 130.30p 126.40p 127.20p 8712374
03/09/2018 122.70p 127.60p 122.70p 126.30p 7082775
31/08/2018 121.10p 124.80p 121.00p 124.00p 8641775
30/08/2018 117.30p 121.90p 117.10p 120.90p 5481794
29/08/2018 120.40p 120.90p 116.44p 116.80p 8095502
28/08/2018 121.60p 125.66p 120.40p 120.60p 6886480
24/08/2018 124.70p 126.05p 121.80p 124.40p 7846433
23/08/2018 121.70p 126.20p 120.77p 122.70p 10409669
22/08/2018 118.00p 121.50p 116.60p 121.50p 5719673
21/08/2018 114.80p 117.90p 113.30p 117.20p 13486687
20/08/2018 116.50p 117.90p 113.70p 113.70p 5771510
17/08/2018 113.00p 115.70p 113.00p 115.20p 3811754
16/08/2018 109.00p 118.80p 108.40p 113.70p 11941360
15/08/2018 117.90p 119.00p 108.00p 108.60p 11634140
14/08/2018 122.80p 123.10p 117.65p 118.20p 4756457
13/08/2018 120.90p 122.52p 118.40p 122.10p 3772801
10/08/2018 121.70p 121.90p 118.70p 120.20p 5497327
09/08/2018 122.50p 124.30p 120.80p 122.80p 4183335
08/08/2018 126.50p 126.50p 121.90p 122.50p 5461154
07/08/2018 122.90p 127.40p 122.70p 125.00p 6202334
06/08/2018 122.90p 123.70p 119.80p 122.70p 4309300
03/08/2018 119.90p 124.20p 119.00p 122.50p 4932583
02/08/2018 124.90p 124.90p 117.90p 118.60p 8928049
01/08/2018 126.80p 127.76p 122.00p 123.50p 8363156
31/07/2018 126.00p 130.90p 126.00p 128.00p 7082501
30/07/2018 129.40p 129.70p 127.00p 127.00p 4140518
27/07/2018 126.40p 129.90p 126.40p 128.40p 5199964
26/07/2018 125.70p 127.70p 124.50p 127.10p 3602313
25/07/2018 125.00p 126.90p 122.10p 125.80p 4899995
24/07/2018 122.30p 126.00p 122.30p 125.50p 5702986
23/07/2018 120.00p 123.90p 119.18p 123.10p 4605489
20/07/2018 122.50p 122.80p 118.50p 120.60p 7529460
19/07/2018 123.80p 124.80p 120.40p 123.60p 5566095
18/07/2018 124.00p 126.00p 121.10p 122.70p 5727023
17/07/2018 126.10p 127.72p 124.00p 124.80p 6448289
16/07/2018 134.50p 134.50p 126.27p 126.50p 14234938
13/07/2018 129.80p 135.25p 127.03p 134.90p 11772006
12/07/2018 127.50p 129.70p 121.60p 129.60p 17853464
11/07/2018 131.50p 134.20p 127.50p 131.00p 12313373
10/07/2018 130.00p 134.70p 128.95p 134.00p 10656953
09/07/2018 121.00p 129.80p 120.44p 129.50p 12248916
06/07/2018 119.50p 119.69p 115.90p 118.70p 4965268
05/07/2018 121.40p 124.00p 118.92p 119.10p 6050912
04/07/2018 123.50p 123.50p 117.60p 118.40p 5618878
03/07/2018 121.10p 124.96p 119.40p 122.10p 9539809
02/07/2018 128.50p 129.50p 118.80p 118.80p 13380190
29/06/2018 128.50p 130.07p 123.50p 128.70p 11064950
28/06/2018 124.30p 128.60p 122.27p 127.40p 11718549
27/06/2018 118.40p 125.90p 115.90p 125.90p 17094518
26/06/2018 116.50p 117.60p 114.15p 116.70p 6227946
25/06/2018 117.80p 119.02p 114.10p 114.60p 9374134
22/06/2018 111.00p 120.80p 109.30p 119.60p 13339005
21/06/2018 112.90p 113.09p 106.80p 111.00p 8941869
20/06/2018 110.00p 113.90p 109.70p 112.60p 11492130
19/06/2018 109.00p 110.06p 107.20p 108.40p 6337597
18/06/2018 108.00p 111.10p 101.60p 111.00p 14589963
15/06/2018 116.50p 116.60p 108.30p 111.30p 27378940
14/06/2018 112.60p 117.40p 112.54p 116.60p 5785224
13/06/2018 115.00p 116.40p 112.60p 113.50p 5750890
12/06/2018 115.40p 118.60p 115.20p 116.20p 6459732
11/06/2018 112.20p 115.15p 110.30p 115.10p 6205975
08/06/2018 113.50p 115.03p 110.63p 111.40p 5080156
07/06/2018 112.00p 117.05p 112.00p 114.50p 8788737
06/06/2018 111.00p 115.53p 110.80p 111.60p 8337628
05/06/2018 111.90p 115.10p 107.80p 109.80p 9481954
04/06/2018 118.30p 118.80p 112.00p 112.30p 8673890
01/06/2018 118.60p 120.80p 116.54p 118.70p 8325073
31/05/2018 112.10p 119.90p 111.75p 119.90p 21739320
30/05/2018 104.10p 111.40p 101.40p 111.40p 16134574
29/05/2018 105.70p 105.70p 97.40p 102.90p 28459196
25/05/2018 115.70p 115.70p 106.25p 106.90p 28939352
24/05/2018 122.50p 125.90p 115.50p 116.00p 11893766
23/05/2018 128.30p 128.72p 121.30p 122.00p 16894012
22/05/2018 128.90p 130.92p 126.70p 130.10p 9050020
21/05/2018 127.00p 132.70p 123.00p 129.00p 11934383
18/05/2018 120.70p 127.00p 119.05p 126.30p 14191105
17/05/2018 115.00p 121.50p 113.87p 121.50p 20205916
16/05/2018 111.00p 114.30p 101.35p 112.40p 20521360
15/05/2018 109.80p 113.05p 109.00p 110.50p 9818478
14/05/2018 108.10p 110.52p 104.77p 109.80p 10457502
11/05/2018 105.00p 110.20p 104.45p 109.30p 10843261
10/05/2018 101.00p 104.88p 100.20p 104.50p 12930263
09/05/2018 97.90p 101.00p 97.65p 100.50p 16942164
08/05/2018 97.00p 98.64p 94.69p 95.25p 10171641
04/05/2018 95.90p 96.70p 93.45p 96.20p 7731371
03/05/2018 97.30p 97.50p 95.29p 95.30p 6406056
02/05/2018 96.00p 97.45p 93.77p 96.80p 7383701
01/05/2018 96.00p 96.05p 94.94p 95.35p 6342923
30/04/2018 96.10p 96.55p 92.55p 94.75p 10291099
27/04/2018 96.50p 96.50p 93.45p 95.50p 15416642
26/04/2018 93.65p 97.00p 93.37p 95.50p 15241047
25/04/2018 94.00p 94.00p 91.05p 93.50p 13679067
24/04/2018 92.80p 95.35p 92.41p 94.60p 19337074
23/04/2018 90.25p 92.90p 89.75p 92.80p 14361598
20/04/2018 88.95p 90.35p 87.62p 89.85p 15162737
19/04/2018 89.10p 90.30p 85.25p 88.85p 12730536
18/04/2018 81.65p 87.15p 80.68p 87.15p 16011300
17/04/2018 78.85p 81.31p 78.20p 80.80p 9599165
16/04/2018 78.35p 79.50p 76.78p 78.85p 8145856
13/04/2018 78.15p 80.00p 77.50p 78.55p 8514468
12/04/2018 78.80p 79.86p 77.50p 78.30p 13927874
11/04/2018 76.00p 79.75p 74.44p 78.80p 24007116
10/04/2018 72.75p 75.70p 72.50p 74.15p 11765984
09/04/2018 73.00p 73.00p 70.45p 71.45p 5235311
06/04/2018 69.60p 73.95p 69.00p 72.55p 13692691
05/04/2018 67.45p 70.90p 67.45p 70.55p 7240100
04/04/2018 68.35p 69.15p 65.78p 66.65p 8568166
03/04/2018 68.00p 68.80p 67.74p 68.75p 5230156
29/03/2018 69.10p 71.10p 68.60p 69.20p 7722197
28/03/2018 67.50p 70.17p 66.55p 68.65p 7905057
27/03/2018 70.20p 71.20p 67.75p 67.75p 8149107
26/03/2018 70.00p 71.25p 68.15p 68.30p 9075047
23/03/2018 69.10p 69.65p 67.15p 68.40p 10166718
22/03/2018 72.90p 74.40p 68.40p 69.55p 15897899
21/03/2018 70.00p 72.95p 68.40p 72.90p 11759858
20/03/2018 67.20p 70.62p 67.20p 70.20p 7658717
19/03/2018 67.15p 68.10p 65.75p 67.20p 7055819
16/03/2018 67.50p 67.78p 65.05p 67.50p 32334432
15/03/2018 69.70p 71.30p 67.35p 67.35p 6771526
14/03/2018 69.80p 71.40p 69.15p 70.00p 6917600
13/03/2018 71.10p 72.75p 69.30p 69.60p 8989587
12/03/2018 73.00p 73.55p 70.30p 71.05p 7145005
09/03/2018 74.00p 75.46p 70.10p 72.15p 13569456
08/03/2018 73.95p 76.90p 71.05p 74.85p 19131706
07/03/2018 74.80p 75.95p 70.65p 70.95p 13869655
06/03/2018 73.20p 76.40p 73.20p 74.65p 7503920
05/03/2018 70.95p 73.20p 70.44p 73.00p 5022690
02/03/2018 71.00p 71.54p 68.60p 70.50p 9395492
01/03/2018 72.80p 74.20p 71.25p 71.75p 5309438
28/02/2018 75.00p 75.90p 72.75p 72.75p 5743212
27/02/2018 74.85p 76.90p 73.65p 76.10p 3879010
26/02/2018 76.65p 76.91p 73.65p 74.60p 4505736
23/02/2018 74.45p 75.80p 73.75p 75.55p 4729914
22/02/2018 72.35p 74.60p 70.80p 73.85p 4522780
21/02/2018 72.90p 73.10p 71.30p 72.50p 2692479
20/02/2018 74.50p 74.90p 72.45p 73.30p 3574496
19/02/2018 74.00p 74.67p 72.55p 73.65p 4398936
16/02/2018 72.85p 74.09p 70.50p 72.00p 5507299
15/02/2018 74.60p 77.73p 70.51p 70.65p 12934821
14/02/2018 72.00p 72.45p 68.10p 71.00p 8376059
13/02/2018 74.05p 74.35p 70.50p 70.55p 5923038
12/02/2018 73.90p 75.80p 72.10p 73.05p 5781325
09/02/2018 77.80p 77.85p 72.29p 72.65p 12944225
08/02/2018 81.90p 83.21p 77.95p 77.95p 5713589
07/02/2018 80.30p 83.60p 80.05p 83.00p 10294910
06/02/2018 75.00p 79.77p 73.38p 78.80p 11023383
05/02/2018 82.40p 83.10p 75.88p 80.70p 11520918
02/02/2018 86.55p 87.49p 82.38p 82.50p 5744357
01/02/2018 83.55p 86.85p 82.98p 85.20p 6732069
31/01/2018 82.00p 84.20p 80.24p 82.70p 8127340

*Close Price adjusted for both dividends and splits