PMO.L Historical Prices | PREMIER OIL Stock

Dow

0.52% Nasdaq

1.11%

Premier Oil plc (PMO.L)

-LSE

377.99 4.21(1.10%) 11:40AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	381.30	382.50	376.40	378.00	2,190,500	378.00
May 21, 2013	379.60	383.40	377.50	382.20	981,900	382.20
May 20, 2013	380.10	382.60	375.30	379.10	1,250,600	379.10
May 17, 2013	378.80	383.10	376.80	381.00	1,831,100	381.00
May 16, 2013	380.50	385.02	378.35	379.20	1,819,900	379.20
May 15, 2013	389.20	390.40	376.50	379.50	3,621,300	379.50
May 15, 2013	5.00 Dividend
May 14, 2013	393.30	393.70	385.90	393.30	1,305,700	388.30
May 13, 2013	393.90	394.70	388.55	393.00	2,181,800	388.00
May 10, 2013	397.40	400.80	388.60	392.10	1,133,900	387.12
May 9, 2013	393.90	398.64	392.76	397.70	1,867,000	392.64
May 8, 2013	383.40	393.40	382.40	392.00	2,250,400	387.02
May 7, 2013	386.60	394.30	378.90	382.00	2,362,000	377.14
May 6, 2013	384.70	384.70	384.70	384.70	0	379.81
May 3, 2013	378.80	386.20	378.20	384.70	2,788,800	379.81
May 2, 2013	372.20	381.50	369.50	376.60	2,202,100	371.81
May 1, 2013	374.70	377.10	366.76	373.70	629,000	368.95
Apr 30, 2013	370.40	375.10	367.80	372.90	1,351,500	368.16
Apr 29, 2013	365.90	370.10	364.20	368.90	1,068,400	364.21
Apr 26, 2013	372.30	373.30	363.50	366.20	1,425,000	361.54
Apr 25, 2013	370.50	373.80	366.60	372.00	678,400	367.27
Apr 24, 2013	367.20	372.23	364.90	369.70	1,630,900	365.00
Apr 23, 2013	353.10	368.20	352.27	365.80	3,232,500	361.15
Apr 22, 2013	357.50	360.60	349.10	351.10	1,496,000	346.64
Apr 19, 2013	354.20	357.80	349.70	355.40	1,765,700	350.88
Apr 18, 2013	355.90	358.00	351.70	352.80	1,593,000	348.31
Apr 17, 2013	370.00	371.89	353.00	355.00	1,552,000	350.49
Apr 16, 2013	371.40	375.20	366.90	369.20	1,536,400	364.51
Apr 15, 2013	393.90	394.75	368.60	371.50	2,749,300	366.78
Apr 12, 2013	396.00	403.20	391.10	392.60	2,264,800	387.61
Apr 11, 2013	390.80	400.00	390.80	397.80	1,266,900	392.74
Apr 10, 2013	387.90	395.80	386.60	392.60	2,906,900	387.61
Apr 9, 2013	388.20	389.70	380.97	387.10	1,972,700	382.18
Apr 8, 2013	372.40	386.80	372.40	385.00	3,642,100	380.11
Apr 5, 2013	373.00	375.46	360.80	362.80	2,546,900	358.19
Apr 4, 2013	388.70	388.70	372.30	372.70	1,413,700	367.96
Apr 3, 2013	392.30	392.40	383.90	384.50	1,091,300	379.61
Apr 2, 2013	394.50	394.50	388.23	389.30	1,119,600	384.35
Apr 1, 2013	388.70	388.70	388.70	388.70	0	383.76
Mar 29, 2013	388.70	388.70	388.70	388.70	0	383.76
Mar 28, 2013	394.30	396.00	385.10	388.70	1,080,700	383.76
Mar 27, 2013	391.50	396.00	367.20	394.80	2,433,400	389.78
Mar 26, 2013	394.60	397.50	391.20	393.90	1,089,300	388.89
Mar 25, 2013	397.50	403.10	393.00	393.10	1,424,100	388.10
Mar 22, 2013	396.40	396.40	390.80	394.20	2,107,900	389.19
Mar 21, 2013	387.10	400.00	387.10	396.00	2,464,900	390.97
Mar 20, 2013	390.80	391.10	386.60	388.00	1,071,400	383.07
Mar 19, 2013	392.20	397.07	387.80	388.10	720,800	383.17
Mar 18, 2013	388.00	398.10	388.00	395.80	1,086,000	390.77
Mar 15, 2013	395.20	400.60	393.00	395.00	1,811,300	389.98
Mar 14, 2013	395.00	398.60	390.30	395.00	1,081,400	389.98
Mar 13, 2013	395.60	395.60	384.50	395.00	1,075,200	389.98
Mar 12, 2013	395.50	398.19	392.30	394.60	708,200	389.58
Mar 11, 2013	396.10	398.60	393.10	394.90	612,300	389.88
Mar 8, 2013	392.50	405.00	391.50	397.30	1,075,100	392.25
Mar 7, 2013	396.60	398.60	390.20	390.20	721,400	385.24
Mar 6, 2013	382.30	395.00	382.30	394.20	1,356,600	389.19
Mar 5, 2013	378.50	385.80	377.90	384.80	819,700	379.91
Mar 4, 2013	376.80	378.20	371.60	376.50	514,500	371.71
Mar 1, 2013	382.20	383.50	373.20	377.10	722,100	372.31
Feb 28, 2013	386.60	387.70	380.20	382.50	860,700	377.64
Feb 27, 2013	378.60	384.70	372.60	384.10	1,120,800	379.22
Feb 26, 2013	371.70	378.60	369.40	377.80	941,900	373.00
Feb 25, 2013	375.20	386.70	375.20	380.10	949,000	375.27
Feb 22, 2013	375.00	377.00	373.21	375.40	1,079,800	370.63
Feb 21, 2013	381.80	381.80	371.10	374.20	1,183,600	369.44
Feb 20, 2013	385.50	388.60	382.40	384.10	561,900	379.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PMO.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Premier Oil plc (PMO.L)