n/a+0.00 (+0.00%)Invalid DateTime
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Premier Oil PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 31, 202124.00p24.00p22.17p22.40p42,231,086
Mar 30, 202124.65p25.00p23.60p23.79p17,116,599
Mar 29, 202126.00p26.23p24.07p24.26p17,849,723
Mar 26, 202125.00p26.23p25.00p26.00p10,378,236
Mar 25, 202125.50p25.77p23.93p24.72p9,639,417
Mar 24, 202123.09p25.47p23.09p25.45p22,690,845
Mar 23, 202126.00p26.52p20.61p24.00p28,987,533
Mar 22, 202127.00p27.37p25.30p25.95p15,747,349
Mar 19, 202127.04p28.90p26.51p26.69p52,474,614
Mar 18, 202129.00p31.58p27.49p28.21p23,857,397
Mar 17, 202129.95p30.16p28.74p29.85p16,639,757
Mar 16, 202131.00p31.00p29.46p30.06p24,243,708
Mar 15, 202131.60p32.24p30.16p30.61p12,298,683
Mar 12, 202130.93p31.63p30.15p31.15p19,665,997
Mar 11, 202131.10p31.89p30.64p30.93p9,921,293
Mar 10, 202132.02p32.92p30.60p31.22p15,437,443
Mar 9, 202132.50p33.40p31.37p32.36p17,307,425
Mar 8, 202131.50p33.50p31.32p32.10p22,662,103
Mar 5, 202130.40p32.62p30.01p30.68p34,975,190
Mar 4, 202128.42p30.44p27.64p29.97p22,315,046
Mar 3, 202127.75p28.86p27.32p28.42p10,622,766
Mar 2, 202128.60p28.97p27.67p28.01p13,173,965
Mar 1, 202128.60p30.48p28.31p29.00p17,111,945
Feb 26, 202128.00p29.94p26.95p28.51p25,325,685
Feb 25, 202126.50p29.85p26.50p28.54p41,781,053
Feb 24, 202124.30p26.29p24.00p26.06p17,449,658
Feb 23, 202124.09p25.43p23.82p24.13p22,114,745
Feb 22, 202122.70p24.20p22.33p24.09p13,421,398
Feb 19, 202123.00p23.30p22.20p22.70p6,857,520
Feb 18, 202123.52p24.46p23.10p23.35p17,543,656
Feb 17, 202123.09p24.04p22.80p23.50p13,772,723
Feb 16, 202122.62p23.70p22.09p23.26p18,340,429
Feb 15, 202121.00p22.79p20.69p22.52p24,128,013
Feb 12, 202120.18p20.86p19.50p20.50p9,558,658
Feb 11, 202121.14p21.25p19.75p20.66p5,336,222
Feb 10, 202120.85p21.30p20.16p21.00p7,424,198
Feb 9, 202120.50p21.42p20.21p20.73p10,623,142
Feb 8, 202120.95p21.10p20.26p20.65p8,645,479
Feb 5, 202120.68p20.76p19.98p20.37p4,716,864
Feb 4, 202120.10p20.64p19.70p20.41p7,631,644
Feb 3, 202120.29p20.72p19.64p20.07p4,861,620
Feb 2, 202119.57p20.77p19.50p20.22p8,866,168
Feb 1, 202120.00p20.00p19.11p19.70p8,034,783
Jan 29, 202119.00p19.50p18.33p19.10p10,525,222
Jan 28, 202118.50p18.81p16.75p18.73p11,424,840
Jan 27, 202118.43p18.89p17.30p18.25p10,901,170
Jan 26, 202119.40p19.61p18.28p18.54p8,610,653
Jan 25, 202119.17p19.57p18.29p18.98p14,935,159
Jan 22, 202119.80p20.03p19.11p19.36p11,599,685
Jan 21, 202121.00p21.06p19.83p20.01p8,141,333
Showing 1 to 50 of 244