100.70p-2.60 (-2.52%)02 Aug 2021, 17:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petrofac Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 2, 2021101.50p104.50p100.30p100.70p2,159,563
Jul 30, 2021106.00p107.64p101.60p103.30p1,906,538
Jul 29, 2021104.80p108.30p103.75p107.40p953,858
Jul 28, 2021103.20p107.70p103.20p104.80p5,684,422
Jul 27, 2021104.50p106.00p102.70p104.00p4,035,271
Jul 26, 2021102.00p105.02p99.14p104.50p1,235,212
Jul 23, 202198.20p103.60p98.20p100.20p1,225,213
Jul 22, 2021101.50p106.28p100.20p101.00p1,500,562
Jul 21, 202196.00p102.83p94.75p101.40p1,177,477
Jul 20, 202193.75p96.90p92.60p95.20p1,429,882
Jul 19, 202199.00p100.90p91.05p92.80p2,368,697
Jul 16, 2021100.00p103.00p98.65p98.65p1,207,380
Jul 15, 2021101.20p101.40p98.10p100.00p1,539,874
Jul 14, 2021101.00p103.10p100.30p101.20p1,362,774
Jul 13, 2021106.10p106.10p101.18p101.40p1,606,589
Jul 12, 2021109.80p109.80p103.40p105.40p861,240
Jul 9, 2021109.00p109.60p104.68p107.90p1,050,119
Jul 8, 2021107.00p108.00p104.63p106.50p1,184,520
Jul 7, 2021111.50p112.50p106.80p106.90p1,553,347
Jul 6, 2021111.10p115.90p109.88p110.20p1,523,469
Jul 5, 2021113.00p114.50p111.40p113.80p1,161,092
Jul 2, 2021113.80p114.99p112.42p113.00p826,246
Jul 1, 2021112.70p114.27p109.82p112.90p1,349,581
Jun 30, 2021110.30p112.30p108.50p110.20p1,983,302
Jun 29, 2021110.00p112.50p107.44p108.10p2,818,213
Jun 28, 2021115.70p117.20p109.20p111.10p2,521,474
Jun 25, 2021118.60p119.60p116.10p116.80p1,126,315
Jun 24, 2021121.00p121.20p115.77p116.20p1,642,461
Jun 23, 2021117.50p123.00p117.50p120.10p1,666,406
Jun 22, 2021117.70p124.10p117.39p117.60p1,802,836
Jun 21, 2021123.50p124.00p117.08p120.00p3,065,998
Jun 18, 2021130.80p130.90p122.30p124.70p1,955,605
Jun 17, 2021131.90p133.70p126.66p127.60p1,219,278
Jun 16, 2021132.80p136.80p131.80p132.50p2,176,047
Jun 15, 2021131.80p135.00p129.50p134.10p2,063,497
Jun 14, 2021130.40p133.91p130.40p132.50p959,771
Jun 11, 2021135.20p135.20p129.60p131.80p1,006,153
Jun 10, 2021135.80p135.80p130.77p132.30p965,309
Jun 9, 2021133.80p135.50p132.60p133.10p892,489
Jun 8, 2021136.00p136.76p130.10p134.30p2,019,411
Jun 7, 2021136.00p137.50p133.50p134.70p1,179,294
Jun 4, 2021136.30p140.50p136.00p136.00p1,626,879
Jun 3, 2021139.80p141.00p138.40p138.40p1,278,100
Jun 2, 2021138.50p141.00p136.30p139.80p1,175,327
Jun 1, 2021131.50p140.76p131.10p139.00p1,729,237
May 28, 2021133.70p136.40p132.80p133.10p828,612
May 27, 2021134.50p136.76p133.20p136.40p1,825,443
May 26, 2021134.50p136.91p133.30p135.30p1,086,604
May 25, 2021132.00p135.21p131.82p134.50p1,335,887
May 24, 2021134.60p134.60p129.40p132.00p853,819
Showing 1 to 50 of 253