Premier Oil (PMO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2016 75.50p 76.75p 73.19p 74.75p 6622658
30/06/2016 73.00p 76.75p 70.64p 76.00p 14752108
29/06/2016 69.75p 72.50p 69.51p 72.50p 8364773
28/06/2016 66.50p 69.25p 65.64p 66.75p 6227016
27/06/2016 69.25p 71.17p 63.25p 63.50p 8624221
24/06/2016 63.00p 70.75p 61.50p 70.00p 16486896
23/06/2016 73.50p 75.00p 70.50p 75.00p 9258888
22/06/2016 72.75p 73.37p 70.50p 71.25p 6672017
21/06/2016 72.50p 72.50p 69.12p 69.75p 5662325
20/06/2016 69.25p 72.50p 68.58p 72.50p 10460571
17/06/2016 63.50p 68.33p 63.50p 67.25p 8561655
16/06/2016 69.00p 69.00p 63.00p 63.00p 11196393
15/06/2016 69.75p 70.81p 67.25p 69.50p 10230097
14/06/2016 72.00p 72.04p 68.60p 69.50p 6414752
13/06/2016 74.75p 74.75p 70.42p 73.00p 9810825
10/06/2016 77.00p 77.85p 75.17p 75.25p 5400028
09/06/2016 79.75p 80.81p 76.89p 78.50p 11870451
08/06/2016 72.75p 78.75p 72.75p 78.50p 14616020
07/06/2016 71.00p 74.00p 71.00p 73.25p 6934321
06/06/2016 69.75p 71.55p 69.37p 70.75p 5260185
03/06/2016 69.00p 70.85p 68.75p 69.00p 4601451
02/06/2016 69.50p 72.32p 68.00p 68.00p 7262877
01/06/2016 71.00p 72.75p 69.50p 70.00p 5627009
31/05/2016 73.50p 74.83p 71.26p 72.25p 6091119
27/05/2016 74.50p 75.85p 72.63p 72.75p 7136258
26/05/2016 75.25p 78.29p 74.25p 75.00p 11320939
25/05/2016 74.00p 76.10p 73.67p 74.50p 7843394
24/05/2016 71.25p 73.12p 69.25p 72.50p 5864016
23/05/2016 72.00p 72.62p 69.45p 70.50p 7493048
20/05/2016 73.50p 74.80p 72.15p 72.25p 11576997
19/05/2016 74.25p 74.92p 69.75p 71.00p 16120600
18/05/2016 77.75p 79.25p 75.50p 76.50p 11771215
17/05/2016 79.00p 80.52p 75.63p 77.75p 13706791
16/05/2016 73.50p 77.75p 73.50p 77.50p 13450289
13/05/2016 70.25p 74.25p 69.88p 72.25p 9281164
12/05/2016 72.00p 73.33p 69.81p 70.00p 11842995
11/05/2016 72.75p 75.56p 65.93p 69.75p 17973236
10/05/2016 64.25p 69.75p 63.91p 69.75p 7369232
09/05/2016 69.75p 70.60p 64.17p 64.25p 7958373
06/05/2016 65.00p 67.59p 62.13p 67.00p 10759527
05/05/2016 66.25p 69.76p 65.89p 66.25p 10050870
04/05/2016 65.25p 71.00p 61.96p 65.25p 15737888
03/05/2016 73.00p 73.74p 66.50p 66.50p 14297882
29/04/2016 74.75p 78.13p 73.75p 73.75p 16244144
28/04/2016 73.00p 75.00p 71.25p 73.25p 11968802
27/04/2016 70.00p 74.12p 69.25p 71.25p 14318967
26/04/2016 72.50p 72.50p 66.19p 67.50p 12726802
25/04/2016 68.75p 82.00p 66.00p 71.50p 31872680
22/04/2016 58.25p 69.75p 57.41p 69.75p 22327150
21/04/2016 56.75p 60.60p 56.60p 58.00p 19683072
20/04/2016 50.50p 54.50p 50.25p 54.50p 12041061
19/04/2016 50.75p 54.07p 50.50p 51.50p 12454272
18/04/2016 49.50p 50.50p 43.83p 50.50p 20754192
15/04/2016 54.25p 55.24p 51.13p 52.50p 9243003
14/04/2016 53.25p 55.75p 50.25p 55.00p 15166696
13/04/2016 54.75p 56.00p 52.63p 54.25p 13069143
12/04/2016 50.75p 53.25p 50.33p 52.75p 9639422
11/04/2016 46.75p 51.13p 46.00p 50.50p 10539384
08/04/2016 44.00p 46.64p 43.69p 46.50p 6877710
07/04/2016 44.00p 45.61p 42.25p 43.00p 4615173
06/04/2016 43.00p 44.75p 42.25p 43.75p 6208180
05/04/2016 43.25p 43.44p 41.43p 42.00p 6329375
04/04/2016 45.00p 45.75p 42.25p 44.75p 6716148
01/04/2016 43.50p 45.00p 42.85p 45.00p 7296704
31/03/2016 42.00p 44.25p 40.50p 44.25p 8667648
30/03/2016 38.25p 44.50p 38.15p 43.75p 9340948
29/03/2016 42.00p 43.00p 38.50p 38.75p 7057495
24/03/2016 42.50p 43.00p 39.13p 42.25p 10360313
23/03/2016 45.00p 45.77p 42.50p 43.50p 7514283
22/03/2016 45.75p 46.50p 44.19p 45.75p 4683248
21/03/2016 45.75p 46.84p 43.65p 46.50p 5099036
18/03/2016 46.50p 48.50p 44.50p 45.75p 25798324
17/03/2016 47.50p 48.00p 44.75p 46.00p 16430360
16/03/2016 42.75p 47.75p 42.75p 46.75p 14287063
15/03/2016 46.50p 46.50p 42.25p 42.75p 13285683
14/03/2016 51.00p 51.11p 46.50p 47.00p 12108173
11/03/2016 51.00p 53.69p 50.38p 51.50p 7973637
10/03/2016 53.75p 54.50p 49.04p 49.25p 7634901
09/03/2016 53.00p 54.36p 48.74p 52.75p 12744092
08/03/2016 53.00p 56.87p 50.25p 51.75p 22966334
07/03/2016 46.00p 53.50p 46.00p 51.75p 23600602
04/03/2016 40.50p 44.75p 38.87p 44.75p 13472721
03/03/2016 35.25p 39.50p 34.75p 39.50p 11585987
02/03/2016 38.75p 40.45p 33.16p 35.25p 14323333
01/03/2016 41.00p 41.00p 38.41p 38.75p 7012676
29/02/2016 40.00p 40.75p 38.40p 39.75p 8478475
26/02/2016 39.50p 41.25p 39.15p 41.25p 9390230
25/02/2016 41.00p 41.00p 37.50p 39.00p 13213307
24/02/2016 43.25p 43.75p 37.28p 41.25p 12438901
23/02/2016 44.50p 46.50p 42.64p 43.00p 11694918
22/02/2016 44.50p 47.25p 43.38p 43.75p 10728160
19/02/2016 42.00p 45.00p 41.06p 43.00p 10864558
18/02/2016 39.75p 45.25p 39.12p 43.50p 21431880
17/02/2016 34.00p 42.36p 34.00p 40.00p 16398860
16/02/2016 34.75p 37.50p 34.50p 35.50p 16018284
15/02/2016 32.75p 34.92p 31.73p 33.75p 7008516
12/02/2016 30.00p 33.38p 29.39p 32.50p 7310864
11/02/2016 28.50p 30.75p 26.13p 29.75p 5995392
10/02/2016 26.50p 31.03p 24.75p 29.50p 8084139
09/02/2016 32.50p 32.50p 27.00p 27.00p 8611028
08/02/2016 34.00p 34.25p 30.83p 31.00p 6802727
05/02/2016 34.25p 34.75p 32.65p 33.50p 8997818
04/02/2016 33.75p 35.50p 32.57p 33.75p 14312187
03/02/2016 33.50p 33.75p 31.00p 32.25p 11488873
02/02/2016 35.25p 35.25p 31.96p 33.25p 15097309
01/02/2016 34.25p 45.31p 32.00p 36.00p 38244792
29/01/2016 27.25p 19.00p 19.00p 19.00p 0
28/01/2016 27.25p 19.00p 19.00p 19.00p 0
27/01/2016 27.25p 19.00p 19.00p 19.00p 0
26/01/2016 27.25p 19.00p 19.00p 19.00p 0
25/01/2016 27.25p 19.00p 19.00p 19.00p 0
22/01/2016 27.25p 19.00p 19.00p 19.00p 0
21/01/2016 27.25p 19.00p 19.00p 19.00p 0
20/01/2016 27.25p 19.00p 19.00p 19.00p 0
19/01/2016 27.25p 19.00p 19.00p 19.00p 0
18/01/2016 27.25p 19.00p 19.00p 19.00p 0
15/01/2016 27.25p 19.00p 19.00p 19.00p 0
14/01/2016 27.25p 19.00p 19.00p 19.00p 0
13/01/2016 27.25p 19.00p 19.00p 19.00p 0
12/01/2016 27.25p 28.00p 19.00p 19.00p 26551932
11/01/2016 30.25p 32.25p 28.25p 28.50p 10704736
08/01/2016 33.75p 35.83p 30.00p 30.00p 10329679
07/01/2016 34.00p 34.09p 29.25p 32.75p 15487696
06/01/2016 43.75p 43.75p 34.88p 35.50p 17217504
05/01/2016 47.00p 48.00p 43.00p 43.25p 6854985
04/01/2016 48.75p 49.12p 45.83p 46.00p 5600970
31/12/2015 48.00p 50.00p 47.05p 48.50p 1158616
30/12/2015 46.50p 49.00p 46.50p 47.00p 1746775
29/12/2015 48.25p 49.90p 46.50p 47.50p 3682219
24/12/2015 49.25p 51.49p 48.25p 48.75p 2571576
23/12/2015 46.00p 49.75p 44.75p 48.75p 6084830
22/12/2015 43.00p 46.00p 43.00p 46.00p 3505614
21/12/2015 41.00p 45.05p 41.00p 42.50p 4145175
18/12/2015 42.21p 46.06p 41.46p 42.00p 22526300
17/12/2015 49.39p 50.25p 42.00p 43.00p 7988541
16/12/2015 49.13p 51.45p 46.56p 49.13p 5235007
15/12/2015 49.26p 50.45p 48.07p 48.69p 4808469
14/12/2015 49.21p 53.05p 47.48p 48.05p 9104927
11/12/2015 56.30p 56.30p 47.77p 49.35p 10806645
10/12/2015 56.00p 58.75p 55.20p 57.15p 4761259
09/12/2015 58.85p 60.60p 54.40p 57.25p 6704358
08/12/2015 59.20p 59.24p 53.65p 57.95p 9798738
07/12/2015 64.95p 65.15p 57.60p 57.75p 8413274
04/12/2015 65.10p 68.89p 61.45p 65.00p 6611268
03/12/2015 66.20p 68.31p 65.50p 65.50p 4595054
02/12/2015 70.25p 70.33p 66.15p 67.20p 5318703
01/12/2015 70.20p 71.95p 68.89p 69.30p 5663507
30/11/2015 72.55p 73.95p 69.60p 71.05p 4817741
27/11/2015 75.35p 75.45p 72.65p 73.50p 2701814
26/11/2015 74.55p 75.25p 73.00p 75.00p 2130389
25/11/2015 74.75p 78.60p 72.16p 73.75p 5344162
24/11/2015 74.85p 75.50p 71.60p 73.95p 5009582
23/11/2015 72.35p 76.55p 70.40p 74.65p 4024205
20/11/2015 75.15p 76.14p 72.15p 72.45p 4147935
19/11/2015 76.25p 77.96p 73.65p 76.00p 6126908
18/11/2015 74.90p 76.15p 73.65p 74.50p 5366063
17/11/2015 78.00p 78.00p 73.05p 75.10p 5859622
16/11/2015 70.00p 75.55p 70.00p 73.90p 7812302
13/11/2015 69.60p 71.77p 67.00p 68.80p 4961252
12/11/2015 73.30p 74.00p 67.00p 69.45p 8911314
11/11/2015 75.85p 76.50p 69.80p 72.05p 8854917
10/11/2015 77.00p 77.29p 71.55p 73.95p 9892785
09/11/2015 76.85p 86.95p 76.75p 77.65p 8613711
06/11/2015 79.80p 80.75p 73.55p 74.85p 8414505
05/11/2015 87.00p 88.83p 79.03p 80.00p 12509848
04/11/2015 82.60p 93.86p 81.29p 88.00p 16913182
03/11/2015 70.40p 81.70p 70.40p 81.40p 8085492
02/11/2015 68.50p 72.08p 66.88p 71.30p 3656646
30/10/2015 67.55p 70.60p 66.25p 68.50p 5962429
29/10/2015 72.40p 72.50p 67.60p 68.15p 8091697
28/10/2015 67.85p 73.67p 66.85p 72.90p 6701717
27/10/2015 71.85p 71.85p 66.00p 67.80p 7116101
26/10/2015 74.05p 75.60p 71.90p 72.20p 4837453
23/10/2015 78.55p 80.98p 74.80p 74.80p 4354064
22/10/2015 75.30p 78.58p 74.05p 77.50p 3234458
21/10/2015 78.60p 79.75p 74.55p 76.15p 4364015
20/10/2015 81.25p 82.02p 77.12p 78.15p 3575953
19/10/2015 86.40p 86.51p 79.65p 80.65p 4744425
16/10/2015 87.90p 90.00p 84.78p 86.00p 4135792
15/10/2015 88.35p 90.51p 85.17p 86.35p 3292524
14/10/2015 87.40p 90.75p 83.84p 87.85p 4588615
13/10/2015 87.85p 89.85p 84.74p 88.00p 5039533
12/10/2015 93.05p 95.70p 88.20p 89.25p 6483500
09/10/2015 91.20p 96.95p 91.10p 92.25p 12103433
08/10/2015 85.25p 90.45p 83.75p 88.55p 6857046
07/10/2015 84.65p 95.02p 84.32p 87.30p 14748183
06/10/2015 77.65p 83.50p 74.50p 83.30p 8427087
05/10/2015 72.45p 80.00p 71.45p 78.95p 8199004
02/10/2015 69.95p 71.80p 67.96p 70.40p 5774330
01/10/2015 68.50p 72.05p 67.15p 68.65p 6478248
30/09/2015 65.65p 69.15p 64.95p 66.65p 4988400
29/09/2015 62.10p 66.51p 60.60p 64.15p 6187215
28/09/2015 66.15p 67.23p 61.80p 63.10p 5024718
25/09/2015 65.05p 68.15p 65.00p 67.15p 5435729
24/09/2015 66.90p 67.60p 63.85p 63.90p 6902170
23/09/2015 66.15p 72.44p 65.80p 67.50p 12944628
22/09/2015 72.50p 72.50p 62.81p 63.60p 10327428
21/09/2015 76.85p 79.30p 71.34p 71.60p 5718298
18/09/2015 82.15p 84.00p 76.65p 78.10p 10151778
17/09/2015 84.40p 84.75p 79.90p 83.95p 4811870

*Close Price adjusted for both dividends and splits