Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.08% Nasdaq Down0.83%

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
1,408.00 0.00(0.00%) 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 23, 20141,407.001,417.001,405.001,408.00568,0001,408.00
Apr 22, 20141,405.001,414.001,398.851,408.00547,8001,408.00
Apr 21, 20141,404.001,404.001,404.001,404.0001,404.00
Apr 18, 20141,404.001,404.001,404.001,404.0001,404.00
Apr 17, 20141,397.001,404.001,379.721,404.00596,6001,404.00
Apr 16, 20141,393.001,417.001,388.501,395.00961,2001,395.00
Apr 16, 201426.25 Dividend
Apr 15, 20141,416.001,424.001,385.001,407.00980,0001,380.75
Apr 14, 20141,397.001,413.001,380.001,413.00862,3001,386.64
Apr 11, 20141,405.001,409.001,386.501,403.00654,5001,376.82
Apr 10, 20141,415.001,425.001,405.001,415.00891,3001,388.60
Apr 9, 20141,398.001,430.001,396.001,413.00984,7001,386.64
Apr 8, 20141,405.001,413.001,380.001,393.001,638,6001,367.01
Apr 7, 20141,416.001,416.001,404.001,408.00590,8001,381.73
Apr 4, 20141,423.001,430.001,417.001,424.00909,9001,397.43
Apr 3, 20141,430.001,436.001,416.001,420.00533,8001,393.51
Apr 2, 20141,440.001,441.561,420.001,425.00709,7001,398.41
Apr 1, 20141,443.001,446.001,432.001,440.00958,7001,413.13
Mar 31, 20141,424.001,441.001,419.001,438.00922,4001,411.17
Mar 28, 20141,436.001,439.851,404.001,416.001,152,1001,389.58
Mar 27, 20141,436.001,443.001,419.001,432.00733,7001,405.28
Mar 26, 20141,443.001,450.001,433.001,440.001,355,9001,413.13
Mar 25, 20141,398.001,434.001,391.001,434.001,056,8001,407.25
Mar 24, 20141,412.001,414.001,380.001,392.001,157,5001,366.03
Mar 21, 20141,389.001,417.001,389.001,406.001,382,4001,379.77
Mar 20, 20141,372.001,396.151,365.381,393.00992,2001,367.01
Mar 19, 20141,382.001,393.001,368.001,376.001,131,4001,350.33
Mar 18, 20141,362.001,381.001,353.001,378.00855,3001,352.29
Mar 17, 20141,358.001,378.001,355.621,366.00972,2001,340.51
Mar 14, 20141,348.001,354.001,322.001,349.001,140,9001,323.83
Mar 13, 20141,357.001,365.001,347.001,353.001,220,0001,327.76
Mar 12, 20141,343.001,362.501,341.001,352.00913,5001,326.78
Mar 11, 20141,357.001,364.001,323.431,348.001,367,6001,322.85
Mar 10, 20141,402.001,402.001,355.001,357.00989,5001,331.68
Mar 7, 20141,381.001,420.001,373.001,405.001,230,4001,378.79
Mar 6, 20141,374.001,380.001,360.001,378.001,206,8001,352.29
Mar 5, 20141,369.001,388.211,365.001,366.001,254,0001,340.51
Mar 4, 20141,362.001,380.001,356.001,380.001,018,5001,354.25
Mar 3, 20141,350.001,368.001,336.001,348.001,027,8001,322.85
Feb 28, 20141,374.001,374.501,360.001,368.00973,0001,342.48
Feb 27, 20141,379.001,379.001,336.251,371.001,169,8001,345.42
Feb 26, 20141,385.001,385.001,330.961,350.001,107,4001,324.81
Feb 25, 20141,371.001,372.001,343.001,367.001,447,4001,341.50
Feb 24, 20141,384.001,394.001,338.001,368.001,241,6001,342.48
Feb 21, 20141,378.001,382.671,355.001,379.00991,6001,353.27
Feb 20, 20141,332.001,383.001,331.001,360.001,577,1001,334.63
Feb 19, 20141,347.001,357.001,313.001,330.001,841,2001,305.19
Feb 18, 20141,328.001,347.201,325.001,347.001,265,2001,321.87
Feb 17, 20141,318.001,344.241,308.001,318.001,081,9001,293.41
Feb 14, 20141,300.001,317.001,278.001,317.001,373,0001,292.43
Feb 13, 20141,280.001,287.001,262.001,265.001,165,6001,241.40
Feb 12, 20141,270.001,294.001,262.001,274.001,245,9001,250.23
Feb 11, 20141,238.001,270.161,232.291,261.001,166,5001,237.47
Feb 10, 20141,225.001,247.001,215.001,232.001,161,7001,209.01
Feb 7, 20141,199.001,201.321,188.121,195.00730,1001,172.71
Feb 6, 20141,203.001,205.001,184.001,198.001,066,3001,175.65
Feb 5, 20141,184.001,195.001,173.001,190.001,037,5001,167.80
Feb 4, 20141,170.001,191.001,161.471,182.00952,9001,159.95
Feb 3, 20141,151.001,182.371,151.001,175.00820,4001,153.08
Jan 31, 20141,186.001,191.851,150.001,155.00891,8001,133.45
Jan 30, 20141,164.001,192.001,155.001,184.001,110,2001,161.91
Jan 29, 20141,174.001,177.001,148.001,157.001,024,4001,135.41
Jan 28, 20141,166.001,171.001,146.001,155.00662,2001,133.45
Jan 27, 20141,165.001,167.001,146.481,160.00781,3001,138.36
Jan 24, 20141,206.001,206.001,165.721,169.001,014,8001,147.19
Jan 23, 20141,242.001,251.001,194.641,203.001,341,6001,180.56
Jan 22, 20141,253.001,266.001,242.001,242.00549,2001,218.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.