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
Oct 18, 2019 81.54 83.90 80.28 83.04 7,080,201
Oct 17, 2019 84.56 85.48 80.28 81.16 8,433,625
Oct 16, 2019 80.36 81.24 78.49 80.54 4,640,934
Oct 15, 2019 78.64 82.14 77.16 80.70 8,415,366
Oct 14, 2019 77.94 78.50 74.54 78.50 5,472,072
Oct 11, 2019 77.52 79.00 76.46 77.84 7,546,288
Oct 10, 2019 72.02 76.14 72.02 75.92 4,806,236
Oct 9, 2019 73.14 73.96 70.88 73.04 5,970,011
Oct 8, 2019 75.58 76.35 72.88 72.88 4,430,342
Oct 7, 2019 74.00 76.40 73.10 76.40 2,727,392
Oct 4, 2019 73.48 75.58 72.90 74.36 4,376,964
Oct 3, 2019 75.58 75.58 71.66 73.06 10,924,160
Oct 2, 2019 76.50 77.61 74.50 74.62 6,376,986
Oct 1, 2019 77.36 79.18 76.22 77.12 41,465,586
Sep 30, 2019 76.40 77.94 74.86 77.94 6,239,838
Sep 27, 2019 78.52 78.91 75.24 76.54 7,278,727
Sep 26, 2019 80.66 80.68 77.34 77.36 5,551,778
Sep 25, 2019 83.00 83.00 78.48 79.12 7,628,590
Sep 24, 2019 85.82 86.84 83.72 83.72 3,654,311
Sep 23, 2019 87.50 89.18 85.94 86.98 4,341,455
Sep 20, 2019 89.06 89.32 87.00 88.14 5,565,609
Sep 19, 2019 87.36 89.44 85.85 87.84 5,392,468
Sep 18, 2019 89.16 95.00 83.80 87.90 11,823,753
Sep 17, 2019 94.44 96.44 88.00 90.22 21,838,505
Sep 16, 2019 94.00 95.00 90.52 94.16 35,422,226
Sep 13, 2019 83.96 86.80 83.96 85.34 5,652,978
Sep 12, 2019 87.50 87.60 82.00 84.08 13,985,337
Sep 11, 2019 89.00 90.36 88.14 88.40 7,842,676
Sep 10, 2019 84.98 89.06 84.57 88.56 8,910,339
Sep 9, 2019 83.36 85.08 83.00 85.00 7,077,347
Sep 6, 2019 82.84 83.26 81.62 82.12 7,982,716
Sep 5, 2019 81.60 84.26 81.60 83.94 10,402,257
Sep 4, 2019 80.86 83.60 80.26 83.60 11,441,565
Sep 3, 2019 78.60 79.90 77.72 79.46 10,123,436
Sep 2, 2019 81.22 81.22 78.21 79.18 3,485,010
Aug 30, 2019 79.36 81.56 78.06 80.76 8,900,197
Aug 29, 2019 77.26 80.00 77.02 80.00 11,465,339
Aug 28, 2019 76.18 77.92 75.63 77.92 8,936,197
Aug 27, 2019 75.94 76.74 74.40 75.56 8,874,992
Aug 26, 2019 79.32 0.00 0.00 74.90 0
Aug 22, 2019 74.04 78.98 73.00 78.98 18,259,070
Aug 21, 2019 70.80 72.26 70.55 72.26 5,350,525
Aug 20, 2019 71.32 71.72 69.82 70.12 4,954,407
Aug 19, 2019 68.00 71.02 68.00 70.94 7,357,073
Aug 16, 2019 67.34 67.92 65.54 67.08 6,384,715
Aug 15, 2019 67.84 68.26 64.48 65.06 10,237,400
Aug 14, 2019 73.20 74.77 67.08 67.24 12,869,672
Aug 13, 2019 70.78 74.54 69.18 70.16 2,922,195
Aug 12, 2019 71.48 0.00 0.00 70.16 5,893,958
Aug 9, 2019 71.48 84.50 69.42 70.66 5,656,152
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag