- Share Prices
Premier Oil PLC (PMO)
21.32p-1.19 (-5.29 %)15 Jan 2021, 17:06
Premier Oil PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 15, 2021 | 22.90p | 22.94p | 21.11p | 21.32p | 7,397,062 |
Jan 14, 2021 | 22.80p | 22.96p | 21.79p | 22.51p | 8,468,345 |
Jan 13, 2021 | 22.05p | 23.20p | 22.05p | 22.39p | 14,897,164 |
Jan 12, 2021 | 21.32p | 22.11p | 19.90p | 22.11p | 11,961,202 |
Jan 11, 2021 | 21.00p | 21.47p | 20.04p | 20.45p | 8,733,732 |
Jan 8, 2021 | 20.69p | 21.70p | 20.68p | 21.39p | 11,850,552 |
Jan 7, 2021 | 20.61p | 20.97p | 20.31p | 20.67p | 8,896,337 |
Jan 6, 2021 | 20.13p | 20.91p | 20.00p | 20.50p | 17,134,662 |
Jan 5, 2021 | 19.50p | 19.95p | 18.13p | 19.94p | 10,043,566 |
Jan 4, 2021 | 19.85p | 20.60p | 18.81p | 19.13p | 11,156,257 |
Dec 31, 2020 | 20.00p | 20.24p | 19.59p | 19.64p | 3,871,842 |
Dec 30, 2020 | 20.40p | 20.67p | 19.64p | 19.91p | 7,537,365 |
Dec 29, 2020 | 20.93p | 21.66p | 20.02p | 20.02p | 8,709,444 |
Dec 24, 2020 | 20.29p | 20.90p | 20.05p | 20.40p | 6,230,099 |
Dec 23, 2020 | 20.22p | 20.86p | 19.60p | 19.98p | 12,753,392 |
Dec 22, 2020 | 20.00p | 20.50p | 19.71p | 20.11p | 7,494,228 |
Dec 21, 2020 | 21.00p | 22.26p | 18.87p | 19.83p | 28,643,705 |
Dec 18, 2020 | 21.95p | 22.37p | 21.54p | 22.37p | 8,685,912 |
Dec 17, 2020 | 22.38p | 22.90p | 21.91p | 22.00p | 9,508,747 |
Dec 16, 2020 | 21.90p | 22.78p | 21.69p | 22.78p | 10,844,284 |
Dec 15, 2020 | 21.90p | 22.09p | 21.20p | 21.90p | 7,626,934 |
Dec 14, 2020 | 22.41p | 22.74p | 21.00p | 21.60p | 11,391,321 |
Dec 11, 2020 | 22.85p | 22.99p | 21.56p | 22.00p | 12,950,936 |
Dec 10, 2020 | 22.07p | 23.07p | 21.14p | 22.59p | 12,234,407 |
Dec 9, 2020 | 22.30p | 22.54p | 21.66p | 21.86p | 9,985,599 |
Dec 8, 2020 | 22.50p | 22.50p | 21.75p | 22.12p | 7,187,233 |
Dec 7, 2020 | 22.50p | 22.74p | 21.41p | 22.58p | 11,662,366 |
Dec 4, 2020 | 21.25p | 22.74p | 21.25p | 22.31p | 21,313,657 |
Dec 3, 2020 | 21.40p | 21.74p | 20.33p | 20.90p | 15,900,537 |
Dec 2, 2020 | 21.00p | 21.35p | 20.25p | 20.91p | 13,624,120 |
Dec 1, 2020 | 19.75p | 21.40p | 19.70p | 20.33p | 16,881,807 |
Nov 30, 2020 | 21.50p | 21.94p | 20.14p | 20.31p | 17,120,428 |
Nov 27, 2020 | 22.07p | 22.96p | 21.00p | 21.70p | 23,108,541 |
Nov 26, 2020 | 23.01p | 24.25p | 20.81p | 22.00p | 19,028,792 |
Nov 25, 2020 | 24.20p | 26.50p | 21.50p | 23.61p | 51,208,749 |
Nov 24, 2020 | 21.35p | 23.90p | 21.30p | 23.90p | 46,572,613 |
Nov 23, 2020 | 20.30p | 21.16p | 20.13p | 21.10p | 19,384,103 |
Nov 20, 2020 | 19.80p | 19.80p | 18.85p | 19.35p | 15,201,659 |
Nov 19, 2020 | 20.80p | 21.25p | 16.62p | 18.88p | 36,956,124 |
Nov 18, 2020 | 19.10p | 20.96p | 19.09p | 20.96p | 27,329,930 |
Nov 17, 2020 | 18.50p | 19.86p | 18.01p | 19.18p | 29,646,304 |
Nov 16, 2020 | 16.80p | 18.23p | 16.77p | 17.77p | 30,697,151 |
Nov 13, 2020 | 17.05p | 17.71p | 16.28p | 16.50p | 21,093,626 |
Nov 12, 2020 | 16.52p | 20.70p | 15.00p | 17.70p | 67,061,762 |
Nov 11, 2020 | 13.20p | 17.77p | 13.01p | 16.82p | 159,633,033 |
Nov 10, 2020 | 13.79p | 13.79p | 12.50p | 12.80p | 32,878,026 |
Nov 9, 2020 | 11.97p | 13.85p | 11.89p | 12.87p | 25,821,520 |
Nov 6, 2020 | 12.00p | 12.10p | 11.56p | 11.80p | 4,948,073 |
Nov 5, 2020 | 12.00p | 12.25p | 11.59p | 12.12p | 5,913,951 |
Nov 4, 2020 | 12.62p | 12.62p | 11.69p | 11.99p | 8,234,213 |