U.S. Markets closed

Petrofac Limited (PFC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
389.00-41.80 (-9.70%)
At close: 5:02PM BST
People also watch
TLW.LWG.LWEIR.LRRS.LVED.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017430.80436.89383.60389.00389.0018,255,335
May 25, 2017547.00557.50401.00430.80430.8022,597,542
May 24, 2017626.50630.70603.50615.00615.004,355,261
May 23, 2017642.00647.22632.00632.00632.002,664,372
May 22, 2017662.00666.50644.50646.00646.003,327,660
May 19, 2017658.50670.80647.86655.50655.505,263,180
May 18, 2017698.50698.50658.50661.50661.505,616,908
May 17, 2017695.50705.00693.50701.50701.502,489,802
May 16, 2017693.00702.00683.90701.50701.503,736,965
May 15, 2017692.00717.54671.00693.00693.005,306,564
May 12, 2017813.00818.00682.50700.00700.009,441,439
May 11, 2017817.00823.50806.50814.50814.502,152,612
May 10, 2017804.50819.50802.50813.50813.501,154,151
May 09, 2017802.50812.00800.00804.50804.501,505,624
May 08, 2017805.50812.50789.50802.50802.501,795,405
May 05, 2017777.50806.50759.50802.50802.502,588,065
May 04, 2017824.50827.00785.00785.00785.003,328,835
May 03, 2017817.50826.00807.07823.50823.501,816,965
May 02, 2017819.00862.13799.50822.00822.002,048,726
Apr 28, 2017825.50826.62814.50814.50814.501,451,260
Apr 27, 2017848.50850.00817.47822.00822.002,353,914
Apr 26, 2017846.50860.50841.50855.50855.501,427,331
Apr 25, 2017829.50855.04827.00846.00846.001,457,458
Apr 24, 2017837.50837.75822.50828.00828.002,355,916
Apr 21, 2017823.00832.50818.00820.00820.001,577,962
Apr 20, 2017844.00878.90818.00825.50825.503,582,101
Apr 20, 201734.14 Dividend
Apr 19, 2017858.50883.00851.50871.50871.502,327,315
Apr 18, 2017885.00886.00863.00865.00865.001,748,592
Apr 13, 2017887.00892.50880.50885.00885.001,184,201
Apr 12, 2017893.00902.00888.12891.50891.501,708,612
Apr 11, 2017878.50897.00877.27887.00887.001,950,272
Apr 10, 2017893.00896.50883.00885.00885.001,787,608
Apr 07, 2017893.50894.50879.00888.00888.001,834,303
Apr 06, 2017887.00901.00881.50896.50896.501,845,096
Apr 05, 2017917.50920.00884.44890.50890.505,443,537
Apr 04, 2017914.50926.50912.94923.00923.001,359,830
Apr 03, 2017924.50936.50917.38917.50917.501,271,888
Mar 31, 2017939.00939.00918.00919.00919.001,489,709
Mar 30, 2017935.00941.00924.85941.00941.001,285,772
Mar 29, 2017927.00937.05913.50932.00932.002,151,865
Mar 28, 2017901.50928.50895.50926.00926.001,942,273
Mar 27, 2017908.00908.00890.00899.00899.001,130,867
Mar 24, 2017915.00915.00899.50914.00914.001,473,908
Mar 23, 2017897.00917.50895.50916.50916.501,271,073
Mar 22, 2017908.50908.50892.00898.50898.501,417,312
Mar 21, 2017919.50928.00909.00913.50913.501,335,603
Mar 20, 2017910.50919.79902.50915.00915.001,005,466
Mar 17, 2017918.50927.00908.50911.50911.501,524,885
Mar 16, 2017930.00940.00910.50918.50918.502,166,673
Mar 15, 2017902.00923.50902.00922.50922.502,742,024
Mar 14, 2017931.00938.00894.50899.00899.004,276,727
Mar 13, 2017955.00955.00928.56933.50933.502,879,116
Mar 10, 2017912.50925.50903.00917.00917.003,814,442
Mar 09, 2017922.50931.00887.50905.00905.003,329,478
Mar 08, 2017932.50942.09930.00932.50932.501,917,683
Mar 07, 2017923.00935.00919.00933.00933.002,406,906
Mar 06, 2017935.50941.25916.00921.00921.002,164,864
Mar 03, 2017914.00940.00905.45937.50937.503,905,516
Mar 02, 2017905.00928.25901.25925.50925.502,454,623
Mar 01, 2017900.00912.58890.18904.50904.502,218,837
Feb 28, 2017876.50892.50865.50891.50891.502,598,602
Feb 27, 2017866.00878.00857.00874.50874.502,291,202
Feb 24, 2017852.00861.00846.82856.50856.502,387,124
Feb 23, 2017891.00892.00844.29853.50853.504,284,065
Feb 22, 2017886.00914.00880.50890.00890.003,420,718
Feb 21, 2017881.00884.00826.50874.50874.503,456,177
Feb 20, 2017872.00879.00869.00869.50869.50669,842
Feb 17, 2017875.50881.50863.50869.50869.501,481,517
Feb 16, 2017874.50885.00872.98874.00874.001,339,687
Feb 15, 2017885.50891.50875.00876.00876.001,413,397
Feb 14, 2017883.50895.00880.50885.50885.502,291,116
Feb 13, 2017894.50896.50881.00887.00887.001,720,660
Feb 10, 2017887.00898.00884.00892.00892.001,334,575
Feb 09, 2017875.50888.50870.00888.50888.501,726,014
Feb 08, 2017912.00912.00867.00870.00870.002,487,342
Feb 07, 2017896.00914.50888.50912.00912.002,051,293
Feb 06, 2017916.00916.00893.50894.00894.001,634,636
Feb 03, 2017918.00918.00903.00909.00909.001,455,253
Feb 02, 2017920.50928.50911.00911.00911.001,189,449
Feb 01, 2017919.50924.00912.00917.00917.001,620,772
Jan 31, 2017921.00932.00915.00917.00917.001,595,964
Jan 30, 2017947.00948.92919.50921.00921.001,605,652
Jan 27, 2017937.50947.50935.50946.00946.001,352,181
Jan 26, 2017945.50952.00931.50938.00938.001,546,297
Jan 25, 2017943.00954.22937.52943.50943.502,712,783
Jan 24, 2017925.00943.00922.00939.50939.501,499,433
Jan 23, 2017932.00933.00918.50921.50921.501,384,486
Jan 20, 2017939.00946.00917.94939.50939.501,817,701
Jan 19, 2017916.50923.85909.05918.00918.001,531,561
Jan 18, 2017921.50934.62908.00921.00921.003,837,689
Jan 17, 2017930.50932.50911.50925.50925.501,372,365
Jan 16, 2017935.50944.50924.50936.00936.00967,350
Jan 13, 2017940.50949.00930.00941.50941.501,112,039
Jan 12, 2017926.00953.00923.93939.00939.001,831,416
Jan 11, 2017927.00937.00923.00931.00931.001,467,034
Jan 10, 2017940.00940.36924.50928.50928.502,259,079
Jan 09, 2017905.00930.00905.00927.50927.502,018,946
Jan 06, 2017903.50918.50887.22899.00899.001,176,684
Jan 05, 2017878.00909.36870.00905.50905.502,506,748
*Close price adjusted for dividends and splits.
Loading more data...