1. Share Prices

  2. Premier Oil (PMO)

 
 

Premier Oil Historic Prices

 
     
Download
Date Open High Low Close Volume
May 24, 2019 83.00 86.39 83.00 84.32 11,357,958
May 23, 2019 94.02 95.96 81.80 82.00 28,714,498
May 22, 2019 97.00 98.32 94.16 94.92 6,989,192
May 21, 2019 98.00 99.70 96.46 97.94 6,462,194
May 20, 2019 100.80 102.08 94.65 96.96 7,916,077
May 17, 2019 97.72 100.35 95.96 99.42 8,226,109
May 16, 2019 93.64 99.44 93.64 98.28 15,545,566
May 15, 2019 89.68 90.96 87.18 90.36 5,785,704
May 14, 2019 85.60 90.44 85.60 89.78 6,683,785
May 13, 2019 87.98 90.00 86.32 86.38 7,520,757
May 10, 2019 86.78 89.48 86.78 88.14 4,936,361
May 9, 2019 90.04 90.04 84.77 85.68 11,207,261
May 8, 2019 90.06 91.84 88.19 91.00 5,736,733
May 7, 2019 94.38 94.38 87.34 88.68 7,691,059
May 6, 2019 91.30 0.00 0.00 93.50 0
May 3, 2019 91.30 94.40 90.28 93.50 7,810,860
May 2, 2019 98.00 98.00 91.44 91.44 10,159,866
May 1, 2019 99.38 100.45 96.58 97.00 3,491,520
Apr 30, 2019 98.04 102.85 97.50 99.78 7,639,414
Apr 29, 2019 98.22 99.64 95.92 98.26 7,089,415
Apr 26, 2019 104.00 104.48 94.25 98.22 15,635,662
Apr 25, 2019 105.95 106.80 103.75 104.90 5,120,871
Apr 24, 2019 106.30 106.75 103.35 105.05 7,201,259
Apr 23, 2019 104.00 110.20 104.00 106.20 16,484,501
Apr 22, 2019 101.45 0.00 0.00 101.50 0
Apr 19, 2019 101.45 102.63 99.70 101.50 6,002,532
Apr 18, 2019 101.45 102.63 99.70 101.50 6,002,532
Apr 17, 2019 103.25 103.95 101.50 102.10 5,356,394
Apr 16, 2019 103.50 105.40 101.75 101.75 9,467,521
Apr 15, 2019 101.40 103.55 99.94 101.50 6,182,958
Apr 12, 2019 100.65 104.90 98.92 102.15 8,750,370
Apr 11, 2019 101.30 101.78 99.22 100.00 6,113,947
Apr 10, 2019 100.10 101.80 99.62 100.55 6,663,864
Apr 9, 2019 103.80 103.80 99.40 100.45 6,472,913
Apr 8, 2019 100.90 104.55 100.05 102.60 10,037,557
Apr 5, 2019 96.00 100.25 96.00 100.25 6,092,346
Apr 4, 2019 98.00 98.44 95.90 97.00 7,653,947
Apr 3, 2019 98.62 100.40 98.20 98.60 12,076,025
Apr 2, 2019 98.00 98.98 96.64 98.20 13,478,358
Apr 1, 2019 94.00 98.28 94.00 97.32 9,443,813
Mar 29, 2019 91.50 95.11 91.50 93.95 9,532,754
Mar 28, 2019 90.00 91.65 89.85 90.55 3,661,365
Mar 27, 2019 91.50 91.92 89.75 91.45 7,782,348
Mar 26, 2019 87.65 91.45 87.02 90.90 7,499,980
Mar 25, 2019 89.00 89.00 83.53 86.65 9,454,939
Mar 22, 2019 93.10 95.10 87.95 88.00 9,053,215
Mar 21, 2019 93.00 95.95 92.82 94.40 9,074,463
Mar 20, 2019 91.70 95.85 89.25 93.90 12,882,654
Mar 19, 2019 86.00 90.25 59.38 90.00 10,186,148
Mar 18, 2019 87.15 87.60 84.20 85.55 6,679,399
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
23 May 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy