140.30p+3.60 (+2.63%)12 May 2021, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrofac Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 11, 2021131.90p137.80p131.90p136.70p2,845,139
May 10, 2021131.00p139.90p129.80p137.80p4,203,883
May 7, 2021132.30p132.30p127.97p129.30p1,743,350
May 6, 2021129.40p131.76p126.20p128.30p1,733,554
May 5, 2021129.30p129.90p126.93p128.70p1,809,608
May 4, 2021132.20p133.80p127.53p128.20p2,108,877
Apr 30, 2021127.60p134.40p124.30p131.60p4,285,725
Apr 29, 2021126.50p129.00p124.20p127.60p2,709,488
Apr 28, 2021125.20p125.20p121.00p124.00p1,365,250
Apr 27, 2021124.20p126.40p121.50p121.60p2,800,081
Apr 26, 2021122.00p127.90p118.00p126.20p3,653,371
Apr 23, 2021117.00p118.91p115.50p115.90p1,248,635
Apr 22, 2021111.50p120.26p111.50p118.50p3,135,661
Apr 21, 2021118.10p121.96p110.08p112.50p5,264,254
Apr 20, 2021130.00p130.57p118.50p120.70p6,445,944
Apr 19, 2021129.00p133.80p128.01p131.20p3,212,527
Apr 16, 2021131.00p133.90p125.70p127.80p4,067,260
Apr 15, 2021124.80p133.60p124.80p132.90p6,312,824
Apr 14, 2021123.00p126.00p122.00p125.90p3,161,852
Apr 13, 2021126.30p128.20p118.60p123.30p7,292,703
Apr 12, 2021113.70p128.40p112.40p126.80p9,818,974
Apr 9, 2021110.60p113.70p110.35p112.00p4,469,941
Apr 8, 2021108.60p115.86p108.60p111.00p8,532,510
Apr 7, 202196.40p108.11p96.40p107.70p8,796,492
Apr 6, 202196.10p98.85p96.10p97.35p3,674,892
Apr 1, 202196.10p96.50p93.89p96.35p2,372,639
Mar 31, 202194.00p96.47p91.36p95.62p3,170,908
Mar 30, 202195.00p96.83p92.38p93.04p2,446,541
Mar 29, 202196.06p97.00p94.00p94.52p2,169,483
Mar 26, 202195.02p97.00p94.00p94.86p2,228,748
Mar 25, 202194.38p95.96p92.86p94.62p2,411,810
Mar 24, 202191.20p96.54p91.20p96.06p3,768,578
Mar 23, 202195.30p96.26p90.66p91.40p5,022,016
Mar 22, 202197.84p98.16p94.22p95.06p3,978,046
Mar 19, 2021100.25p101.40p95.46p95.46p16,834,300
Mar 18, 202195.00p104.29p94.54p102.15p18,349,301
Mar 17, 202199.00p99.10p93.70p93.70p8,673,243
Mar 16, 2021109.90p110.00p98.10p98.72p17,328,592
Mar 15, 2021134.15p136.18p108.38p109.40p8,967,950
Mar 12, 2021130.25p135.02p130.25p134.45p1,539,202
Mar 11, 2021134.00p134.50p131.10p133.00p1,740,204
Mar 10, 2021132.50p133.75p130.10p133.15p1,655,842
Mar 9, 2021134.40p135.45p130.40p132.05p2,778,848
Mar 8, 2021137.00p139.25p132.30p134.40p3,571,356
Mar 5, 2021132.00p138.60p130.02p136.80p5,629,004
Mar 4, 2021127.80p131.90p126.40p131.25p2,612,191
Mar 3, 2021128.20p131.55p126.25p128.20p2,039,551
Mar 2, 2021130.00p131.05p126.33p128.70p3,035,453
Mar 1, 2021131.30p133.27p130.00p130.05p2,348,922
Feb 26, 2021130.00p132.43p128.75p130.30p2,689,295
Showing 1 to 50 of 253