Dow Up0.11% Nasdaq Up0.50%

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
1,129.00 Up 6.00(0.53%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,123.001,130.831,114.001,129.001,001,1001,107.00
Aug 28, 20141,145.001,150.001,123.001,123.00795,3001,101.12
Aug 27, 20141,124.001,166.351,121.201,149.001,217,2001,126.61
Aug 26, 20141,139.001,139.001,086.001,123.001,411,6001,101.12
Aug 25, 20141,126.001,126.001,126.001,126.0001,104.06
Aug 22, 20141,125.001,132.001,101.001,126.00837,8001,104.06
Aug 21, 20141,142.001,155.161,123.001,126.001,034,0001,104.06
Aug 20, 20141,157.001,167.001,134.001,139.00831,2001,116.81
Aug 19, 20141,145.001,158.001,140.101,154.00658,9001,131.51
Aug 18, 20141,142.001,151.801,140.001,140.00556,4001,117.79
Aug 15, 20141,160.001,170.001,129.001,134.001,159,3001,111.90
Aug 14, 20141,110.001,147.001,104.001,144.00925,1001,121.71
Aug 13, 20141,102.001,111.001,096.001,109.00648,5001,087.39
Aug 12, 20141,109.001,110.001,088.001,092.00880,2001,070.72
Aug 11, 20141,081.001,111.001,079.301,109.00938,3001,087.39
Aug 8, 20141,071.001,081.001,057.001,076.00800,5001,055.03
Aug 7, 20141,077.001,085.001,058.001,078.00996,4001,056.99
Aug 6, 20141,078.001,083.001,057.001,076.001,076,2001,055.03
Aug 5, 20141,099.001,107.001,077.001,084.001,271,0001,062.88
Aug 4, 20141,110.001,114.001,082.001,093.00901,2001,071.70
Aug 1, 20141,100.001,115.001,088.001,111.001,126,5001,089.35
Jul 31, 20141,110.001,111.001,084.001,097.002,284,3001,075.62
Jul 30, 20141,117.001,122.001,100.381,112.001,121,8001,090.33
Jul 29, 20141,123.001,129.001,109.001,116.001,181,6001,094.25
Jul 28, 20141,130.001,133.001,116.781,126.00969,4001,104.06
Jul 25, 20141,142.001,149.001,112.001,127.001,765,6001,105.04
Jul 24, 20141,199.001,199.001,149.001,152.001,646,4001,129.55
Jul 23, 20141,205.001,215.001,189.501,197.00667,4001,173.67
Jul 22, 20141,186.001,213.001,185.001,210.00898,3001,186.42
Jul 21, 20141,193.001,193.001,166.001,178.00821,4001,155.05
Jul 18, 20141,188.001,193.001,172.001,192.00680,7001,168.77
Jul 17, 20141,197.001,213.001,194.001,196.00795,2001,172.69
Jul 16, 20141,190.001,209.001,190.001,200.00745,5001,176.62
Jul 15, 20141,195.001,204.001,186.001,188.00687,0001,164.85
Jul 14, 20141,167.001,209.711,162.001,198.001,508,7001,174.66
Jul 11, 20141,170.001,173.001,143.001,161.001,116,1001,138.38
Jul 10, 20141,178.001,194.751,163.001,166.001,350,5001,143.28
Jul 9, 20141,202.001,209.001,174.501,180.001,389,7001,157.01
Jul 8, 20141,236.001,236.001,203.001,203.001,282,4001,179.56
Jul 7, 20141,226.001,238.001,222.001,231.00993,3001,207.01
Jul 4, 20141,219.001,227.001,211.001,225.00783,4001,201.13
Jul 3, 20141,208.001,231.001,207.851,219.00871,0001,195.25
Jul 2, 20141,208.001,212.001,191.001,203.001,351,2001,179.56
Jul 1, 20141,206.001,228.001,205.001,206.001,495,4001,182.50
Jun 30, 20141,211.001,214.391,194.001,203.00815,7001,179.56
Jun 27, 20141,227.001,229.001,201.001,208.001,157,4001,184.46
Jun 26, 20141,203.001,247.001,200.971,223.001,319,4001,199.17
Jun 25, 20141,219.001,222.001,189.001,199.001,243,6001,175.64
Jun 24, 20141,251.001,264.001,210.001,223.001,666,8001,199.17
Jun 23, 20141,248.001,250.001,226.001,245.001,169,3001,220.74
Jun 20, 20141,237.001,258.001,235.001,244.001,068,0001,219.76
Jun 19, 20141,246.001,246.001,234.001,240.00742,3001,215.84
Jun 18, 20141,254.001,258.001,233.001,236.00791,7001,211.91
Jun 17, 20141,274.001,274.001,247.841,250.001,764,0001,225.64
Jun 16, 20141,259.001,273.561,257.201,268.002,290,1001,243.29
Jun 13, 20141,250.001,260.001,238.001,257.00589,1001,232.51
Jun 12, 20141,240.001,252.001,230.001,248.00990,4001,223.68
Jun 11, 20141,248.001,248.001,215.001,240.00995,2001,215.84
Jun 10, 20141,248.001,254.001,238.001,246.00752,3001,221.72
Jun 9, 20141,258.001,269.001,246.001,252.00397,7001,227.60
Jun 6, 20141,238.001,258.001,233.751,255.00846,0001,230.54
Jun 5, 20141,254.001,258.001,223.001,232.00989,3001,207.99
Jun 4, 20141,247.001,251.001,240.001,251.001,257,4001,226.62
Jun 3, 20141,258.001,258.001,233.001,246.00790,5001,221.72
Jun 2, 20141,270.001,273.251,258.001,262.00638,9001,237.41
May 30, 20141,269.001,277.001,255.001,262.001,481,2001,237.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.