21.32p-1.19 (-5.29 %)15 Jan 2021, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Premier Oil PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 202122.90p22.94p21.11p21.32p7,397,062
Jan 14, 202122.80p22.96p21.79p22.51p8,468,345
Jan 13, 202122.05p23.20p22.05p22.39p14,897,164
Jan 12, 202121.32p22.11p19.90p22.11p11,961,202
Jan 11, 202121.00p21.47p20.04p20.45p8,733,732
Jan 8, 202120.69p21.70p20.68p21.39p11,850,552
Jan 7, 202120.61p20.97p20.31p20.67p8,896,337
Jan 6, 202120.13p20.91p20.00p20.50p17,134,662
Jan 5, 202119.50p19.95p18.13p19.94p10,043,566
Jan 4, 202119.85p20.60p18.81p19.13p11,156,257
Dec 31, 202020.00p20.24p19.59p19.64p3,871,842
Dec 30, 202020.40p20.67p19.64p19.91p7,537,365
Dec 29, 202020.93p21.66p20.02p20.02p8,709,444
Dec 24, 202020.29p20.90p20.05p20.40p6,230,099
Dec 23, 202020.22p20.86p19.60p19.98p12,753,392
Dec 22, 202020.00p20.50p19.71p20.11p7,494,228
Dec 21, 202021.00p22.26p18.87p19.83p28,643,705
Dec 18, 202021.95p22.37p21.54p22.37p8,685,912
Dec 17, 202022.38p22.90p21.91p22.00p9,508,747
Dec 16, 202021.90p22.78p21.69p22.78p10,844,284
Dec 15, 202021.90p22.09p21.20p21.90p7,626,934
Dec 14, 202022.41p22.74p21.00p21.60p11,391,321
Dec 11, 202022.85p22.99p21.56p22.00p12,950,936
Dec 10, 202022.07p23.07p21.14p22.59p12,234,407
Dec 9, 202022.30p22.54p21.66p21.86p9,985,599
Dec 8, 202022.50p22.50p21.75p22.12p7,187,233
Dec 7, 202022.50p22.74p21.41p22.58p11,662,366
Dec 4, 202021.25p22.74p21.25p22.31p21,313,657
Dec 3, 202021.40p21.74p20.33p20.90p15,900,537
Dec 2, 202021.00p21.35p20.25p20.91p13,624,120
Dec 1, 202019.75p21.40p19.70p20.33p16,881,807
Nov 30, 202021.50p21.94p20.14p20.31p17,120,428
Nov 27, 202022.07p22.96p21.00p21.70p23,108,541
Nov 26, 202023.01p24.25p20.81p22.00p19,028,792
Nov 25, 202024.20p26.50p21.50p23.61p51,208,749
Nov 24, 202021.35p23.90p21.30p23.90p46,572,613
Nov 23, 202020.30p21.16p20.13p21.10p19,384,103
Nov 20, 202019.80p19.80p18.85p19.35p15,201,659
Nov 19, 202020.80p21.25p16.62p18.88p36,956,124
Nov 18, 202019.10p20.96p19.09p20.96p27,329,930
Nov 17, 202018.50p19.86p18.01p19.18p29,646,304
Nov 16, 202016.80p18.23p16.77p17.77p30,697,151
Nov 13, 202017.05p17.71p16.28p16.50p21,093,626
Nov 12, 202016.52p20.70p15.00p17.70p67,061,762
Nov 11, 202013.20p17.77p13.01p16.82p159,633,033
Nov 10, 202013.79p13.79p12.50p12.80p32,878,026
Nov 9, 202011.97p13.85p11.89p12.87p25,821,520
Nov 6, 202012.00p12.10p11.56p11.80p4,948,073
Nov 5, 202012.00p12.25p11.59p12.12p5,913,951
Nov 4, 202012.62p12.62p11.69p11.99p8,234,213
Showing 1 to 50 of 253