Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Petrofac Ltd. (PFC) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 22/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 19/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 18/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 17/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 16/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 15/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 12/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 11/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 10/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 09/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 08/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 05/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 04/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 03/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 02/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 01/09/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 29/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 28/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 27/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 21/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 20/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 19/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 18/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 15/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 14/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 13/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 11/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 08/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 07/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 06/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 05/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 04/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 01/08/2025 | 3.98p | 3.98p | 3.98p | 3.98p | 0 |
| 30/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 29/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 28/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 25/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 24/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 23/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 22/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 21/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 18/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 17/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 16/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 15/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 14/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 11/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 10/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 09/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 08/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 07/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 04/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 03/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 02/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 01/07/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 30/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 27/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 26/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 25/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 24/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 23/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 20/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 19/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 18/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 17/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 16/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 13/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 12/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 11/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 10/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 09/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 06/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 05/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 04/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 03/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 02/06/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 30/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 29/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 28/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 27/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 23/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 22/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 21/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 20/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 19/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 16/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 15/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 14/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 13/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 12/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 09/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 08/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 07/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 06/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 02/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 01/05/2025 | 5.00p | 3.98p | 3.98p | 3.98p | 0 |
| 30/04/2025 | 5.00p | 5.00p | 3.60p | 3.98p | 31705960 |
| 29/04/2025 | 5.72p | 6.20p | 4.70p | 4.99p | 5780794 |
| 28/04/2025 | 5.91p | 6.26p | 5.68p | 6.00p | 2078631 |
| 25/04/2025 | 6.00p | 6.55p | 5.51p | 6.20p | 2656322 |
| 24/04/2025 | 5.80p | 6.10p | 5.69p | 6.10p | 2616638 |
| 23/04/2025 | 5.49p | 5.90p | 5.49p | 5.90p | 3309515 |
| 22/04/2025 | 6.00p | 6.00p | 5.31p | 5.76p | 2662717 |
| 17/04/2025 | 5.53p | 6.04p | 5.50p | 5.85p | 1171720 |
| 16/04/2025 | 5.72p | 6.00p | 5.50p | 5.80p | 1041408 |
| 15/04/2025 | 5.84p | 6.00p | 5.25p | 6.00p | 2099535 |
| 14/04/2025 | 5.82p | 6.00p | 5.25p | 5.70p | 1382166 |
| 11/04/2025 | 5.57p | 5.70p | 5.25p | 5.56p | 465412 |
| 10/04/2025 | 5.52p | 5.88p | 5.44p | 5.84p | 971733 |
| 09/04/2025 | 5.53p | 5.83p | 5.25p | 5.75p | 2188687 |
| 08/04/2025 | 5.08p | 5.80p | 5.04p | 5.80p | 1984073 |
| 07/04/2025 | 5.19p | 5.20p | 4.72p | 5.20p | 2564239 |
| 04/04/2025 | 5.43p | 5.70p | 4.68p | 5.44p | 4911069 |
| 03/04/2025 | 5.50p | 5.70p | 5.01p | 5.70p | 3707738 |
| 02/04/2025 | 5.59p | 5.83p | 5.32p | 5.76p | 876113 |
| 01/04/2025 | 6.00p | 6.10p | 5.43p | 5.86p | 1127495 |
| 31/03/2025 | 5.38p | 6.42p | 5.25p | 6.21p | 1751175 |
| 28/03/2025 | 5.29p | 6.44p | 5.25p | 5.64p | 4881758 |
| 27/03/2025 | 5.50p | 6.72p | 4.78p | 4.82p | 1220613 |
| 26/03/2025 | 5.59p | 6.00p | 5.40p | 5.55p | 1045692 |
| 25/03/2025 | 5.97p | 6.05p | 5.60p | 5.86p | 866902 |
| 24/03/2025 | 5.85p | 6.20p | 5.55p | 5.70p | 2530417 |
| 21/03/2025 | 6.00p | 6.34p | 5.88p | 5.88p | 4126796 |
| 20/03/2025 | 6.05p | 6.40p | 6.00p | 6.11p | 1765745 |
| 19/03/2025 | 6.42p | 6.50p | 6.00p | 6.50p | 3038717 |
| 18/03/2025 | 6.50p | 6.70p | 6.32p | 6.65p | 840489 |
| 17/03/2025 | 7.20p | 7.20p | 6.51p | 6.65p | 1196524 |
| 14/03/2025 | 6.70p | 7.24p | 6.70p | 6.87p | 721185 |
| 13/03/2025 | 6.68p | 7.00p | 6.60p | 6.94p | 721366 |
| 12/03/2025 | 6.55p | 6.90p | 6.52p | 6.80p | 175894 |
| 11/03/2025 | 7.10p | 7.10p | 6.80p | 6.90p | 534238 |
| 10/03/2025 | 6.90p | 7.10p | 6.39p | 6.96p | 1267240 |
| 07/03/2025 | 6.58p | 6.90p | 6.53p | 6.80p | 949709 |
| 06/03/2025 | 6.40p | 7.02p | 6.00p | 6.85p | 2442118 |
| 05/03/2025 | 6.20p | 6.54p | 6.08p | 6.46p | 997764 |
| 04/03/2025 | 6.83p | 6.83p | 6.19p | 6.35p | 1582963 |
| 03/03/2025 | 6.80p | 6.96p | 6.42p | 6.52p | 1542685 |
| 28/02/2025 | 6.67p | 7.25p | 6.55p | 6.60p | 2319916 |
| 27/02/2025 | 6.80p | 7.00p | 6.61p | 6.70p | 633194 |
| 26/02/2025 | 6.90p | 7.25p | 6.41p | 6.80p | 2590214 |
| 25/02/2025 | 6.90p | 7.40p | 6.55p | 7.03p | 6003729 |
| 24/02/2025 | 7.20p | 7.22p | 6.42p | 7.20p | 2072107 |
| 21/02/2025 | 7.02p | 7.35p | 7.01p | 7.15p | 1018187 |
| 20/02/2025 | 7.20p | 7.50p | 7.01p | 7.37p | 1066198 |
| 19/02/2025 | 7.20p | 7.43p | 7.00p | 7.35p | 956081 |
| 18/02/2025 | 7.40p | 7.40p | 6.99p | 7.35p | 1347380 |
| 17/02/2025 | 6.90p | 7.56p | 6.57p | 7.22p | 3343549 |
| 14/02/2025 | 6.80p | 7.30p | 6.70p | 7.25p | 1776510 |
| 13/02/2025 | 6.90p | 7.25p | 6.80p | 6.85p | 2116358 |
| 12/02/2025 | 7.14p | 7.71p | 6.97p | 7.30p | 2099568 |
| 11/02/2025 | 7.01p | 7.50p | 6.91p | 7.45p | 1338090 |
| 10/02/2025 | 7.19p | 7.59p | 6.91p | 7.31p | 1522767 |
| 07/02/2025 | 7.15p | 7.49p | 7.10p | 7.26p | 2061321 |
| 06/02/2025 | 7.60p | 7.70p | 7.01p | 7.16p | 3286415 |
| 05/02/2025 | 7.60p | 7.70p | 7.25p | 7.25p | 1109850 |
| 04/02/2025 | 8.00p | 8.00p | 7.57p | 7.70p | 1468223 |
| 03/02/2025 | 8.30p | 8.30p | 7.70p | 8.00p | 1326268 |
| 31/01/2025 | 8.00p | 8.10p | 7.67p | 8.10p | 848853 |
| 30/01/2025 | 7.80p | 8.04p | 7.70p | 8.01p | 1174589 |
| 29/01/2025 | 7.90p | 8.20p | 7.82p | 8.14p | 664524 |
| 28/01/2025 | 8.00p | 8.20p | 7.58p | 8.20p | 965496 |
| 27/01/2025 | 8.50p | 8.50p | 7.60p | 7.95p | 1040501 |
| 24/01/2025 | 8.02p | 8.60p | 7.70p | 8.32p | 3678007 |
| 23/01/2025 | 8.20p | 8.80p | 8.00p | 8.26p | 1470388 |
| 22/01/2025 | 8.30p | 8.65p | 7.87p | 8.40p | 3312099 |
| 21/01/2025 | 7.50p | 8.70p | 7.50p | 8.70p | 5711197 |
| 20/01/2025 | 7.74p | 8.06p | 7.31p | 7.76p | 2252915 |
| 17/01/2025 | 7.37p | 8.00p | 7.21p | 8.00p | 3984968 |
| 16/01/2025 | 7.23p | 7.70p | 6.76p | 7.53p | 3520685 |
| 15/01/2025 | 7.30p | 7.57p | 7.20p | 7.30p | 2983952 |
| 14/01/2025 | 6.84p | 7.30p | 6.75p | 7.28p | 2810878 |
| 13/01/2025 | 7.60p | 7.60p | 6.86p | 6.86p | 1860703 |
| 10/01/2025 | 7.10p | 7.70p | 6.66p | 7.25p | 2590167 |
| 09/01/2025 | 7.30p | 7.50p | 6.75p | 7.10p | 4957460 |
| 08/01/2025 | 7.55p | 7.90p | 7.00p | 7.35p | 2406984 |
| 07/01/2025 | 7.86p | 8.02p | 7.59p | 7.70p | 3259643 |
| 06/01/2025 | 7.70p | 8.06p | 7.70p | 8.02p | 3029918 |
| 03/01/2025 | 8.11p | 8.50p | 7.60p | 8.04p | 4362672 |
| 02/01/2025 | 8.69p | 8.69p | 7.71p | 8.29p | 6525372 |
| 31/12/2024 | 8.11p | 8.80p | 7.86p | 8.50p | 3299269 |
| 30/12/2024 | 8.80p | 9.40p | 8.10p | 8.60p | 3908732 |
| 27/12/2024 | 9.30p | 9.50p | 8.57p | 8.95p | 3879780 |
| 24/12/2024 | 9.00p | 10.00p | 8.25p | 9.20p | 5761062 |
| 23/12/2024 | 10.00p | 10.00p | 7.00p | 8.23p | 14698400 |
| 20/12/2024 | 10.60p | 10.60p | 10.01p | 10.20p | 1006680 |
| 19/12/2024 | 10.10p | 10.99p | 9.68p | 10.55p | 618894 |
| 18/12/2024 | 10.38p | 10.76p | 10.00p | 10.76p | 1038203 |
| 17/12/2024 | 10.21p | 10.93p | 10.20p | 10.85p | 777418 |
| 16/12/2024 | 11.00p | 11.08p | 10.02p | 11.08p | 1794363 |
| 13/12/2024 | 10.90p | 11.00p | 10.51p | 10.80p | 623075 |
| 12/12/2024 | 10.60p | 11.08p | 10.40p | 11.08p | 1567816 |
| 11/12/2024 | 10.50p | 11.00p | 10.41p | 11.00p | 911751 |
| 10/12/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 949951 |
| 09/12/2024 | 10.65p | 11.00p | 10.05p | 10.99p | 1573730 |
| 06/12/2024 | 10.80p | 11.11p | 10.46p | 10.69p | 1118343 |
| 05/12/2024 | 10.80p | 11.10p | 10.45p | 11.08p | 829300 |
| 04/12/2024 | 10.80p | 11.10p | 10.44p | 10.98p | 1725695 |
| 03/12/2024 | 11.20p | 11.20p | 10.26p | 11.10p | 1319467 |
| 02/12/2024 | 11.20p | 12.00p | 10.57p | 10.99p | 2238488 |
*Close Price adjusted for both dividends and splits