Send me a link:

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

 Dow Down0.10% Nasdaq Up0.23%

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
1,404.00 Up 9.00(0.65%) Apr 17, 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 3, 20141,430.001,436.001,416.001,420.00538,2001,420.00
Apr 2, 20141,440.001,441.001,420.001,425.00714,8001,425.00
Apr 1, 20141,443.001,446.001,432.001,440.00961,4001,440.00
Mar 31, 20141,424.001,441.001,419.001,438.00923,0001,438.00
Mar 28, 20141,436.001,437.001,404.001,416.001,154,6001,416.00
Mar 27, 20141,436.001,443.001,419.001,432.00737,1001,432.00
Mar 26, 20141,443.001,450.001,433.001,440.001,358,3001,440.00
Mar 25, 20141,398.001,434.001,391.001,434.001,059,1001,434.00
Mar 24, 20141,412.001,414.001,380.001,392.001,159,5001,392.00
Mar 21, 20141,389.001,417.001,389.001,406.001,393,1001,406.00
Mar 20, 20141,372.001,394.001,367.001,393.00994,1001,393.00
Mar 19, 20141,382.001,393.001,368.001,376.001,148,4001,376.00
Mar 18, 20141,362.001,381.001,353.001,378.00859,3001,378.00
Mar 17, 20141,358.001,378.001,357.001,366.00978,5001,366.00
Mar 14, 20141,348.001,354.001,322.001,349.001,142,8001,349.00
Mar 13, 20141,357.001,365.001,347.001,353.001,284,7001,353.00
Mar 12, 20141,343.001,362.001,341.001,352.00916,0001,352.00
Mar 11, 20141,357.001,364.001,324.001,348.001,370,4001,348.00
Mar 10, 20141,402.001,402.001,355.001,357.00992,1001,357.00
Mar 7, 20141,381.001,420.001,373.001,405.001,237,2001,405.00
Mar 6, 20141,374.001,380.001,360.001,378.001,209,5001,378.00
Mar 5, 20141,369.001,388.001,365.001,366.001,256,0001,366.00
Mar 4, 20141,362.001,380.001,356.001,380.001,022,5001,380.00
Mar 3, 20141,350.001,368.001,336.001,348.001,029,7001,348.00
Feb 28, 20141,374.001,374.001,360.001,368.00975,3001,368.00
Feb 27, 20141,379.001,379.001,337.001,371.001,171,9001,371.00
Feb 26, 20141,385.001,385.001,332.001,350.001,131,0001,350.00
Feb 25, 20141,371.001,372.001,343.001,367.001,449,2001,367.00
Feb 24, 20141,384.001,394.001,338.001,368.001,250,5001,368.00
Feb 21, 20141,378.001,380.001,355.001,379.00994,1001,379.00
Feb 20, 20141,332.001,383.001,331.001,360.001,577,9001,360.00
Feb 19, 20141,347.001,357.001,313.001,330.001,841,9001,330.00
Feb 18, 20141,328.001,347.001,325.001,347.001,266,4001,347.00
Feb 17, 20141,318.001,344.001,308.001,318.001,082,7001,318.00
Feb 14, 20141,300.001,317.001,278.001,317.001,779,2001,317.00
Feb 13, 20141,280.001,287.001,262.001,265.001,170,1001,265.00
Feb 12, 20141,270.001,294.001,262.001,274.001,247,4001,274.00
Feb 11, 20141,238.001,270.001,238.001,261.001,167,7001,261.00
Feb 10, 20141,225.001,247.001,215.001,232.001,162,6001,232.00
Feb 7, 20141,199.001,201.001,189.001,195.00730,4001,195.00
Feb 6, 20141,203.001,205.001,184.001,198.001,070,2001,198.00
Feb 5, 20141,184.001,195.001,173.001,190.001,038,0001,190.00
Feb 4, 20141,170.001,191.001,162.001,182.00953,4001,182.00
Feb 3, 20141,151.001,182.001,151.001,175.00821,1001,175.00
Jan 31, 20141,186.001,190.001,150.001,155.00900,4001,155.00
Jan 30, 20141,164.001,192.001,155.001,184.001,111,9001,184.00
Jan 29, 20141,174.001,177.001,148.001,157.001,025,3001,157.00
Jan 28, 20141,166.001,171.001,146.001,155.00715,5001,155.00
Jan 27, 20141,165.001,167.001,147.001,160.00782,3001,160.00
Jan 24, 20141,206.001,206.001,166.001,169.001,021,1001,169.00
Jan 23, 20141,242.001,251.001,195.001,203.001,342,5001,203.00
Jan 22, 20141,253.001,266.001,242.001,242.00549,7001,242.00
Jan 21, 20141,257.001,266.001,241.001,248.00707,9001,248.00
Jan 20, 20141,265.001,268.001,247.001,258.00583,7001,258.00
Jan 17, 20141,293.001,293.001,258.001,263.001,330,2001,263.00
Jan 16, 20141,256.001,264.001,248.001,251.00581,1001,251.00
Jan 15, 20141,270.001,283.001,252.001,256.00721,7001,256.00
Jan 14, 20141,248.001,274.001,240.001,259.00809,7001,259.00
Jan 13, 20141,242.001,262.001,239.001,258.001,028,6001,258.00
Jan 10, 20141,232.001,248.001,225.001,243.001,035,2001,243.00
Jan 9, 20141,232.001,233.001,221.001,227.00698,1001,227.00
Jan 8, 20141,234.001,244.001,214.001,222.00972,1001,222.00
Jan 7, 20141,230.001,235.001,217.001,228.00630,0001,228.00
Jan 6, 20141,251.001,252.001,223.001,231.00919,9001,231.00
Jan 3, 20141,225.001,229.001,215.001,221.00592,6001,221.00
Jan 2, 20141,223.001,227.001,208.001,221.00652,5001,221.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.