Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrofac Limited Historic Prices

 
     
Date Open High Low Close Volume
Aug 6, 2020 153.50 159.466 151.832 155.95 1,979,654
Aug 5, 2020 146.90 155.00 145.247 154.00 2,749,325
Aug 4, 2020 146.95 148.55 142.50 144.50 719,431
Aug 3, 2020 142.33 144.75 138.30 144.75 811,518
Jul 31, 2020 144.30 149.151 133.00 140.00 1,735,671
Jul 30, 2020 150.00 153.95 140.50 140.50 2,071,946
Jul 29, 2020 160.138 160.55 151.15 151.15 1,076,062
Jul 28, 2020 158.00 161.00 153.60 156.75 705,941
Jul 27, 2020 158.00 163.05 155.00 156.50 2,070,906
Jul 24, 2020 161.65 164.267 160.75 160.80 555,236
Jul 23, 2020 165.35 169.85 162.00 164.10 782,741
Jul 22, 2020 171.40 176.451 167.169 168.50 936,411
Jul 21, 2020 165.30 174.37 164.20 174.30 3,196,477
Jul 20, 2020 173.05 173.05 163.00 164.00 711,325
Jul 17, 2020 170.00 172.85 167.007 170.70 609,161
Jul 16, 2020 168.00 173.779 168.00 172.00 2,012,862
Jul 15, 2020 168.80 170.07 165.348 168.50 1,006,032
Jul 14, 2020 166.55 168.232 163.90 166.50 832,790
Jul 13, 2020 170.00 172.90 166.80 168.70 653,698
Jul 10, 2020 165.85 169.539 163.857 168.05 684,996
Jul 9, 2020 174.50 174.57 167.30 167.85 1,433,162
Jul 8, 2020 176.50 179.15 174.84 175.50 721,701
Jul 7, 2020 184.35 184.55 178.60 180.25 1,990,982
Jul 6, 2020 186.40 189.777 181.35 184.35 670,663
Jul 3, 2020 185.55 185.55 178.211 180.60 1,120,690
Jul 2, 2020 176.50 186.00 173.70 181.60 1,523,524
Jul 1, 2020 175.35 180.65 171.55 174.60 897,389
Jun 30, 2020 178.00 180.657 174.25 178.30 953,023
Jun 29, 2020 179.00 183.184 175.094 179.40 900,861
Jun 26, 2020 193.40 193.40 181.35 182.75 1,917,642
Jun 25, 2020 189.40 191.95 175.209 187.60 1,931,120
Jun 24, 2020 207.10 214.10 187.65 187.65 2,118,032
Jun 23, 2020 217.10 222.30 212.406 220.40 1,256,868
Jun 22, 2020 208.60 219.20 202.70 216.20 2,272,454
Jun 19, 2020 206.411 213.40 201.173 210.10 1,926,914
Jun 18, 2020 200.00 205.00 195.35 201.90 886,304
Jun 17, 2020 211.30 216.00 203.50 203.50 729,787
Jun 16, 2020 202.20 218.80 202.20 209.30 1,360,052
Jun 15, 2020 194.55 200.00 191.092 199.80 1,692,497
Jun 12, 2020 191.00 203.896 184.35 198.50 1,034,511
Jun 11, 2020 210.00 210.00 194.30 197.00 1,458,856
Jun 10, 2020 226.90 232.40 213.10 213.10 1,306,830
Jun 9, 2020 228.50 240.655 217.402 229.00 1,811,238
Jun 8, 2020 225.60 241.746 220.00 233.40 1,692,228
Jun 5, 2020 206.80 224.50 206.197 223.50 1,865,855
Jun 4, 2020 208.80 208.80 197.85 201.40 1,313,069
Jun 3, 2020 188.65 207.30 187.202 204.00 3,938,278
Jun 2, 2020 177.15 187.65 175.99 187.65 1,004,143
Jun 1, 2020 179.20 180.90 173.45 180.75 657,105
May 29, 2020 170.00 177.385 166.75 171.00 1,620,199
Showing 1 to 50 of 260