1. Share Prices

  2. Premier Oil (PMO)

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

Premier Oil Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 6, 2020 36.80 37.49 35.00 35.64 7,652,404
Aug 5, 2020 35.90 37.1699 35.6293 36.80 8,647,149
Aug 4, 2020 35.00 35.98 34.28 35.45 5,905,438
Aug 3, 2020 35.38 35.6008 34.02 34.91 6,493,251
Jul 31, 2020 33.727 35.68 32.9577 35.31 10,316,648
Jul 30, 2020 36.20 37.1682 33.17 33.30 10,469,216
Jul 29, 2020 35.65 37.0541 33.3922 36.30 15,157,280
Jul 28, 2020 37.34 38.76 35.80 36.00 7,429,455
Jul 27, 2020 39.50 40.66 37.35 37.35 6,635,476
Jul 24, 2020 40.00 40.43 38.2358 39.26 11,969,763
Jul 23, 2020 43.60 43.60 40.24 40.45 7,079,255
Jul 22, 2020 43.00 43.85 41.35 41.35 7,117,131
Jul 21, 2020 42.00 44.00 41.17 43.30 10,525,606
Jul 20, 2020 42.90 42.90 39.20 40.82 10,403,956
Jul 17, 2020 42.66 43.39 41.16 41.72 4,745,784
Jul 16, 2020 45.70 45.72 42.62 42.80 8,340,346
Jul 15, 2020 46.00 46.72 42.8563 43.86 15,432,683
Jul 14, 2020 40.50 46.4063 39.4727 45.31 21,235,373
Jul 13, 2020 41.18 42.9199 40.5746 40.85 7,519,696
Jul 10, 2020 41.66 42.00 39.1949 41.52 18,032,385
Jul 9, 2020 45.00 46.68 42.6626 42.97 11,803,179
Jul 8, 2020 45.25 46.5594 43.7549 44.90 8,976,145
Jul 7, 2020 47.00 48.27 44.0766 46.93 16,086,254
Jul 6, 2020 48.76 49.29 46.81 47.80 8,027,344
Jul 3, 2020 49.99 51.00 46.57 46.97 25,279,226
Jul 2, 2020 50.20 54.00 49.15 50.00 27,068,781
Jul 1, 2020 50.22 52.9665 49.58 50.10 10,764,486
Jun 30, 2020 51.00 51.62 47.87 51.54 16,024,327
Jun 29, 2020 51.00 52.22 49.50 50.48 11,030,799
Jun 26, 2020 52.60 53.8969 51.06 51.80 12,726,134
Jun 25, 2020 50.70 53.3229 47.01 52.38 20,875,522
Jun 24, 2020 53.50 54.38 51.16 51.16 18,701,357
Jun 23, 2020 52.78 55.14 50.56 53.92 17,803,890
Jun 22, 2020 50.00 52.38 49.00 51.84 12,227,725
Jun 19, 2020 50.00 53.50 48.6436 50.10 32,811,844
Jun 18, 2020 48.00 48.90 46.51 48.90 12,676,199
Jun 17, 2020 48.00 48.70 45.85 47.90 14,197,211
Jun 16, 2020 45.75 48.84 44.80 46.99 26,665,040
Jun 15, 2020 41.50 43.64 38.79 43.64 19,321,533
Jun 12, 2020 39.50 44.66 36.1763 43.40 33,038,604
Jun 11, 2020 44.00 44.99 40.31 42.34 23,921,180
Jun 10, 2020 47.51 47.81 43.60 47.00 18,044,624
Jun 9, 2020 49.76 51.98 41.71 46.59 38,438,416
Jun 8, 2020 42.26 52.00 42.20 45.49 78,142,824
Jun 5, 2020 36.00 39.82 34.1711 39.82 62,219,753
Jun 4, 2020 31.97 32.83 30.50 31.80 12,946,817
Jun 3, 2020 31.50 32.90 31.00 32.00 24,054,580
Jun 2, 2020 30.00 30.90 29.00 30.57 16,109,619
Jun 1, 2020 28.62 30.24 28.03 28.50 13,612,900
May 29, 2020 30.50 30.8628 26.69 26.69 49,515,464
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Aug 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag