Dow Up0.10% Nasdaq Up0.15%

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
1,040.00 0.00(0.00%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 16, 20141,057.001,058.921,025.001,040.001,862,9001,018.00
Sep 15, 20141,060.001,060.001,036.001,055.001,148,7001,032.68
Sep 12, 20141,075.001,076.001,056.001,062.00935,0001,039.53
Sep 11, 20141,089.001,090.001,066.001,073.00872,6001,050.30
Sep 10, 20141,097.001,098.001,073.001,079.001,049,5001,056.17
Sep 9, 20141,092.001,113.001,091.001,095.001,157,5001,071.84
Sep 8, 20141,096.001,098.701,077.001,095.00735,6001,071.84
Sep 5, 20141,105.001,107.651,089.901,102.001,332,6001,078.69
Sep 4, 20141,128.001,130.001,110.001,115.00823,5001,091.41
Sep 3, 20141,135.001,145.001,128.001,129.00631,3001,105.12
Sep 2, 20141,129.001,143.101,126.001,130.00763,1001,106.10
Sep 1, 20141,135.001,140.001,125.001,126.00456,9001,102.18
Aug 29, 20141,123.001,130.831,114.001,129.001,001,1001,105.12
Aug 28, 20141,145.001,150.001,123.001,123.00795,3001,099.24
Aug 27, 20141,124.001,166.351,121.201,149.001,217,2001,124.69
Aug 26, 20141,139.001,139.001,086.001,123.001,411,6001,099.24
Aug 25, 20141,126.001,126.001,126.001,126.0001,102.18
Aug 22, 20141,125.001,132.001,101.001,126.00837,8001,102.18
Aug 21, 20141,142.001,155.161,123.001,126.001,034,0001,102.18
Aug 20, 20141,157.001,167.001,134.001,139.00831,2001,114.91
Aug 19, 20141,145.001,158.001,140.101,154.00658,9001,129.59
Aug 18, 20141,142.001,151.801,140.001,140.00556,4001,115.88
Aug 15, 20141,160.001,170.001,129.001,134.001,159,3001,110.01
Aug 14, 20141,110.001,147.001,104.001,144.00925,1001,119.80
Aug 13, 20141,102.001,111.001,096.001,109.00648,5001,085.54
Aug 12, 20141,109.001,110.001,088.001,092.00880,2001,068.90
Aug 11, 20141,081.001,111.001,079.301,109.00938,3001,085.54
Aug 8, 20141,071.001,081.001,057.001,076.00800,5001,053.24
Aug 7, 20141,077.001,085.001,058.001,078.00996,4001,055.20
Aug 6, 20141,078.001,083.001,057.001,076.001,076,2001,053.24
Aug 5, 20141,099.001,107.001,077.001,084.001,271,0001,061.07
Aug 4, 20141,110.001,114.001,082.001,093.00901,2001,069.88
Aug 1, 20141,100.001,115.001,088.001,111.001,126,5001,087.50
Jul 31, 20141,110.001,111.001,084.001,097.002,284,3001,073.79
Jul 30, 20141,117.001,122.001,100.381,112.001,121,8001,088.48
Jul 29, 20141,123.001,129.001,109.001,116.001,181,6001,092.39
Jul 28, 20141,130.001,133.001,116.781,126.00969,4001,102.18
Jul 25, 20141,142.001,149.001,112.001,127.001,765,6001,103.16
Jul 24, 20141,199.001,199.001,149.001,152.001,646,4001,127.63
Jul 23, 20141,205.001,215.001,189.501,197.00667,4001,171.68
Jul 22, 20141,186.001,213.001,185.001,210.00898,3001,184.40
Jul 21, 20141,193.001,193.001,166.001,178.00821,4001,153.08
Jul 18, 20141,188.001,193.001,172.001,192.00680,7001,166.78
Jul 17, 20141,197.001,213.001,194.001,196.00795,2001,170.70
Jul 16, 20141,190.001,209.001,190.001,200.00745,5001,174.62
Jul 15, 20141,195.001,204.001,186.001,188.00687,0001,162.87
Jul 14, 20141,167.001,209.711,162.001,198.001,508,7001,172.66
Jul 11, 20141,170.001,173.001,143.001,161.001,116,1001,136.44
Jul 10, 20141,178.001,194.751,163.001,166.001,350,5001,141.33
Jul 9, 20141,202.001,209.001,174.501,180.001,389,7001,155.04
Jul 8, 20141,236.001,236.001,203.001,203.001,282,4001,177.55
Jul 7, 20141,226.001,238.001,222.001,231.00993,3001,204.96
Jul 4, 20141,219.001,227.001,211.001,225.00783,4001,199.09
Jul 3, 20141,208.001,231.001,207.851,219.00871,0001,193.21
Jul 2, 20141,208.001,212.001,191.001,203.001,351,2001,177.55
Jul 1, 20141,206.001,228.001,205.001,206.001,495,4001,180.49
Jun 30, 20141,211.001,214.391,194.001,203.00815,7001,177.55
Jun 27, 20141,227.001,229.001,201.001,208.001,157,4001,182.45
Jun 26, 20141,203.001,247.001,200.971,223.001,319,4001,197.13
Jun 25, 20141,219.001,222.001,189.001,199.001,243,6001,173.64
Jun 24, 20141,251.001,264.001,210.001,223.001,666,8001,197.13
Jun 23, 20141,248.001,250.001,226.001,245.001,169,3001,218.66
Jun 20, 20141,237.001,258.001,235.001,244.001,068,0001,217.68
Jun 19, 20141,246.001,246.001,234.001,240.00742,3001,213.77
Jun 18, 20141,254.001,258.001,233.001,236.00791,7001,209.85
Jun 17, 20141,274.001,274.001,247.841,250.001,764,0001,223.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.