Send me a link:

*Text messaging rates may apply.

 Dow Down0.03% Nasdaq Up0.28%

More On PFC.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Petrofac Limited (PFC.L)

-LSE
1,109.00 Up 12.00(1.09%) 9:31AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 31, 20141,110.001,111.001,084.001,097.002,284,3001,097.00
Jul 30, 20141,117.001,122.001,100.381,112.001,121,8001,112.00
Jul 29, 20141,123.001,129.001,109.001,116.001,181,6001,116.00
Jul 28, 20141,130.001,133.001,116.781,126.00969,4001,126.00
Jul 25, 20141,142.001,149.001,112.001,127.001,765,6001,127.00
Jul 24, 20141,199.001,199.001,149.001,152.001,646,4001,152.00
Jul 23, 20141,205.001,215.001,189.501,197.00667,4001,197.00
Jul 22, 20141,186.001,213.001,185.001,210.00898,3001,210.00
Jul 21, 20141,193.001,193.001,166.001,178.00821,4001,178.00
Jul 18, 20141,188.001,193.001,172.001,192.00680,7001,192.00
Jul 17, 20141,197.001,213.001,194.001,196.00795,2001,196.00
Jul 16, 20141,190.001,209.001,190.001,200.00745,5001,200.00
Jul 15, 20141,195.001,204.001,186.001,188.00687,0001,188.00
Jul 14, 20141,167.001,209.711,162.001,198.001,508,7001,198.00
Jul 11, 20141,170.001,173.001,143.001,161.001,116,1001,161.00
Jul 10, 20141,178.001,194.751,163.001,166.001,350,5001,166.00
Jul 9, 20141,202.001,209.001,174.501,180.001,389,7001,180.00
Jul 8, 20141,236.001,236.001,203.001,203.001,282,4001,203.00
Jul 7, 20141,226.001,238.001,222.001,231.00993,3001,231.00
Jul 4, 20141,219.001,227.001,211.001,225.00783,4001,225.00
Jul 3, 20141,208.001,231.001,207.851,219.00871,0001,219.00
Jul 2, 20141,208.001,212.001,191.001,203.001,351,2001,203.00
Jul 1, 20141,206.001,228.001,205.001,206.001,495,4001,206.00
Jun 30, 20141,211.001,214.391,194.001,203.00815,7001,203.00
Jun 27, 20141,227.001,229.001,201.001,208.001,157,4001,208.00
Jun 26, 20141,203.001,247.001,200.971,223.001,319,4001,223.00
Jun 25, 20141,219.001,222.001,189.001,199.001,243,6001,199.00
Jun 24, 20141,251.001,264.001,210.001,223.001,666,8001,223.00
Jun 23, 20141,248.001,250.001,226.001,245.001,169,3001,245.00
Jun 20, 20141,237.001,258.001,235.001,244.001,068,0001,244.00
Jun 19, 20141,246.001,246.001,234.001,240.00742,3001,240.00
Jun 18, 20141,254.001,258.001,233.001,236.00791,7001,236.00
Jun 17, 20141,274.001,274.001,247.841,250.001,764,0001,250.00
Jun 16, 20141,259.001,273.561,257.201,268.002,290,1001,268.00
Jun 13, 20141,250.001,260.001,238.001,257.00589,1001,257.00
Jun 12, 20141,240.001,252.001,230.001,248.00990,4001,248.00
Jun 11, 20141,248.001,248.001,215.001,240.00995,2001,240.00
Jun 10, 20141,248.001,254.001,238.001,246.00752,3001,246.00
Jun 9, 20141,258.001,269.001,246.001,252.00397,7001,252.00
Jun 6, 20141,238.001,258.001,233.751,255.00846,0001,255.00
Jun 5, 20141,254.001,258.001,223.001,232.00989,3001,232.00
Jun 4, 20141,247.001,251.001,240.001,251.001,257,4001,251.00
Jun 3, 20141,258.001,258.001,233.001,246.00790,5001,246.00
Jun 2, 20141,270.001,273.251,258.001,262.00638,9001,262.00
May 30, 20141,269.001,277.001,255.001,262.001,481,2001,262.00
May 29, 20141,257.001,268.001,252.001,266.00429,1001,266.00
May 28, 20141,255.001,288.001,247.001,254.001,783,1001,254.00
May 27, 20141,248.001,256.001,246.001,250.001,227,7001,250.00
May 26, 20141,251.501,251.501,251.501,251.5001,251.50
May 23, 20141,246.001,263.001,207.001,251.501,304,1001,251.50
May 22, 20141,223.001,254.501,220.001,240.001,783,4001,240.00
May 21, 20141,210.001,228.001,210.001,220.00951,6001,220.00
May 20, 20141,195.001,202.001,188.001,194.00830,8001,194.00
May 19, 20141,190.001,202.001,182.001,193.00701,3001,193.00
May 16, 20141,195.001,199.261,159.361,187.001,014,3001,187.00
May 15, 20141,213.001,217.281,173.001,180.00997,6001,180.00
May 14, 20141,228.001,247.001,204.501,208.001,084,0001,208.00
May 13, 20141,220.001,222.001,203.001,217.001,282,7001,217.00
May 12, 20141,182.001,219.001,176.001,218.002,731,3001,218.00
May 9, 20141,180.001,209.001,142.001,177.006,325,1001,177.00
May 8, 20141,425.001,429.001,378.001,388.001,648,1001,388.00
May 7, 20141,443.001,450.001,413.001,421.00996,6001,421.00
May 6, 20141,467.001,483.001,438.001,448.00966,7001,448.00
May 5, 20141,463.001,463.001,463.001,463.0001,463.00
May 2, 20141,452.001,468.001,451.001,463.00585,1001,463.00
May 1, 20141,462.001,465.001,450.791,454.00490,8001,454.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.