- Share Prices
Premier Oil PLC (PMO)
n/a+0.00 (+0.00%)Invalid DateTime
Premier Oil PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 31, 2021 | 24.00p | 24.00p | 22.17p | 22.40p | 42,231,086 |
Mar 30, 2021 | 24.65p | 25.00p | 23.60p | 23.79p | 17,116,599 |
Mar 29, 2021 | 26.00p | 26.23p | 24.07p | 24.26p | 17,849,723 |
Mar 26, 2021 | 25.00p | 26.23p | 25.00p | 26.00p | 10,378,236 |
Mar 25, 2021 | 25.50p | 25.77p | 23.93p | 24.72p | 9,639,417 |
Mar 24, 2021 | 23.09p | 25.47p | 23.09p | 25.45p | 22,690,845 |
Mar 23, 2021 | 26.00p | 26.52p | 20.61p | 24.00p | 28,987,533 |
Mar 22, 2021 | 27.00p | 27.37p | 25.30p | 25.95p | 15,747,349 |
Mar 19, 2021 | 27.04p | 28.90p | 26.51p | 26.69p | 52,474,614 |
Mar 18, 2021 | 29.00p | 31.58p | 27.49p | 28.21p | 23,857,397 |
Mar 17, 2021 | 29.95p | 30.16p | 28.74p | 29.85p | 16,639,757 |
Mar 16, 2021 | 31.00p | 31.00p | 29.46p | 30.06p | 24,243,708 |
Mar 15, 2021 | 31.60p | 32.24p | 30.16p | 30.61p | 12,298,683 |
Mar 12, 2021 | 30.93p | 31.63p | 30.15p | 31.15p | 19,665,997 |
Mar 11, 2021 | 31.10p | 31.89p | 30.64p | 30.93p | 9,921,293 |
Mar 10, 2021 | 32.02p | 32.92p | 30.60p | 31.22p | 15,437,443 |
Mar 9, 2021 | 32.50p | 33.40p | 31.37p | 32.36p | 17,307,425 |
Mar 8, 2021 | 31.50p | 33.50p | 31.32p | 32.10p | 22,662,103 |
Mar 5, 2021 | 30.40p | 32.62p | 30.01p | 30.68p | 34,975,190 |
Mar 4, 2021 | 28.42p | 30.44p | 27.64p | 29.97p | 22,315,046 |
Mar 3, 2021 | 27.75p | 28.86p | 27.32p | 28.42p | 10,622,766 |
Mar 2, 2021 | 28.60p | 28.97p | 27.67p | 28.01p | 13,173,965 |
Mar 1, 2021 | 28.60p | 30.48p | 28.31p | 29.00p | 17,111,945 |
Feb 26, 2021 | 28.00p | 29.94p | 26.95p | 28.51p | 25,325,685 |
Feb 25, 2021 | 26.50p | 29.85p | 26.50p | 28.54p | 41,781,053 |
Feb 24, 2021 | 24.30p | 26.29p | 24.00p | 26.06p | 17,449,658 |
Feb 23, 2021 | 24.09p | 25.43p | 23.82p | 24.13p | 22,114,745 |
Feb 22, 2021 | 22.70p | 24.20p | 22.33p | 24.09p | 13,421,398 |
Feb 19, 2021 | 23.00p | 23.30p | 22.20p | 22.70p | 6,857,520 |
Feb 18, 2021 | 23.52p | 24.46p | 23.10p | 23.35p | 17,543,656 |
Feb 17, 2021 | 23.09p | 24.04p | 22.80p | 23.50p | 13,772,723 |
Feb 16, 2021 | 22.62p | 23.70p | 22.09p | 23.26p | 18,340,429 |
Feb 15, 2021 | 21.00p | 22.79p | 20.69p | 22.52p | 24,128,013 |
Feb 12, 2021 | 20.18p | 20.86p | 19.50p | 20.50p | 9,558,658 |
Feb 11, 2021 | 21.14p | 21.25p | 19.75p | 20.66p | 5,336,222 |
Feb 10, 2021 | 20.85p | 21.30p | 20.16p | 21.00p | 7,424,198 |
Feb 9, 2021 | 20.50p | 21.42p | 20.21p | 20.73p | 10,623,142 |
Feb 8, 2021 | 20.95p | 21.10p | 20.26p | 20.65p | 8,645,479 |
Feb 5, 2021 | 20.68p | 20.76p | 19.98p | 20.37p | 4,716,864 |
Feb 4, 2021 | 20.10p | 20.64p | 19.70p | 20.41p | 7,631,644 |
Feb 3, 2021 | 20.29p | 20.72p | 19.64p | 20.07p | 4,861,620 |
Feb 2, 2021 | 19.57p | 20.77p | 19.50p | 20.22p | 8,866,168 |
Feb 1, 2021 | 20.00p | 20.00p | 19.11p | 19.70p | 8,034,783 |
Jan 29, 2021 | 19.00p | 19.50p | 18.33p | 19.10p | 10,525,222 |
Jan 28, 2021 | 18.50p | 18.81p | 16.75p | 18.73p | 11,424,840 |
Jan 27, 2021 | 18.43p | 18.89p | 17.30p | 18.25p | 10,901,170 |
Jan 26, 2021 | 19.40p | 19.61p | 18.28p | 18.54p | 8,610,653 |
Jan 25, 2021 | 19.17p | 19.57p | 18.29p | 18.98p | 14,935,159 |
Jan 22, 2021 | 19.80p | 20.03p | 19.11p | 19.36p | 11,599,685 |
Jan 21, 2021 | 21.00p | 21.06p | 19.83p | 20.01p | 8,141,333 |