PFC.L - Petrofac Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2017416.30421.60416.30419.80419.80336,968
Oct 23, 2017414.50425.50407.30417.50417.504,028,587
Oct 20, 2017417.80441.10411.70415.80415.804,578,110
Oct 19, 2017418.30432.42410.00414.00414.002,746,442
Oct 18, 2017422.00422.82415.80417.30417.302,397,406
Oct 17, 2017433.10433.10419.18420.60420.603,023,676
Oct 16, 2017424.90434.80422.00426.30426.302,543,877
Oct 13, 2017425.60430.43421.30421.30421.302,166,066
Oct 12, 2017431.20434.26422.80423.60423.602,402,001
Oct 11, 2017435.60436.80430.20430.20430.202,552,868
Oct 10, 2017431.40440.32430.00434.30434.302,128,568
Oct 09, 2017430.70438.70430.00430.50430.503,046,238
Oct 06, 2017438.70445.60430.20430.20430.204,166,118
Oct 05, 2017437.50444.90435.50438.00438.004,178,822
Oct 04, 2017442.10446.50434.60439.20439.204,037,482
Oct 03, 2017442.90446.30437.10443.20443.202,005,485
Oct 02, 2017450.00456.00438.20442.10442.103,241,823
Sep 29, 2017467.10467.10449.50450.00450.002,991,773
Sep 28, 2017457.20460.90454.50459.00459.003,304,413
Sep 27, 2017453.60457.30450.80455.10455.102,703,059
Sep 26, 2017454.20465.00448.81450.30450.303,303,783
Sep 25, 2017433.90461.00431.42454.60454.603,340,474
Sep 22, 2017430.60437.70428.20434.80434.802,227,514
Sep 21, 2017440.10448.00428.83428.90428.903,562,313
Sep 21, 20179.47 Dividend
Sep 20, 2017455.70456.90445.50447.90438.432,920,034
Sep 19, 2017448.10456.80444.90453.70444.113,056,967
Sep 18, 2017443.10449.61436.30446.30436.862,800,338
Sep 15, 2017452.90457.90441.10442.50433.149,288,123
Sep 14, 2017440.20448.60439.21447.80438.333,273,349
Sep 13, 2017441.00444.40435.90440.70431.383,135,175
Sep 12, 2017441.00448.00436.60441.10431.774,973,998
Sep 11, 2017443.10449.88437.30438.20428.942,324,826
Sep 08, 2017452.90456.66439.90440.60431.283,640,122
Sep 07, 2017446.60457.46439.10454.20444.605,331,483
Sep 06, 2017420.50447.50415.10446.30436.8610,028,504
Sep 05, 2017416.20419.00406.52411.10402.415,203,457
Sep 04, 2017405.70410.50399.38409.00400.355,522,974
Sep 01, 2017405.90418.57402.60403.80395.267,230,091
Aug 31, 2017412.50423.00399.50418.40409.5537,818,238
Aug 30, 2017450.00451.60409.79413.50404.766,753,796
Aug 29, 2017428.10428.10418.50423.20414.253,476,480
Aug 25, 2017421.80434.90421.80428.10419.052,553,954
Aug 24, 2017439.30441.88421.97422.00413.084,314,763
Aug 23, 2017444.50444.90430.70440.00430.702,194,993
Aug 22, 2017435.30444.57429.10442.30432.953,655,653
Aug 21, 2017418.20433.10418.20433.10423.943,185,045
Aug 18, 2017418.80420.50410.70417.50408.671,873,489
Aug 17, 2017428.30429.30415.40419.50410.632,666,145
Aug 16, 2017425.20430.90423.22429.40420.322,857,395
Aug 15, 2017437.80437.80416.00420.10411.224,742,723
Aug 14, 2017443.40447.30428.10440.00430.703,873,719
Aug 11, 2017455.00457.50440.00442.20432.854,546,595
Aug 10, 2017460.90466.55452.80458.40448.712,662,973
Aug 09, 2017462.00467.20457.45459.30449.592,887,873
Aug 08, 2017470.00472.34454.50467.50457.622,890,274
Aug 07, 2017482.20488.60466.70466.90457.034,060,363
Aug 04, 2017441.60485.00441.48483.00472.7911,223,301
Aug 03, 2017445.30449.10433.60444.10434.712,983,609
Aug 02, 2017452.10452.16440.40444.20434.814,366,564
Aug 01, 2017452.10457.17443.90448.90439.412,951,373
Jul 31, 2017456.30463.50446.20447.00437.553,348,870
Jul 28, 2017451.20456.00441.10454.10444.503,888,785
Jul 27, 2017458.30467.20449.18451.20441.664,345,072
Jul 26, 2017456.60472.90455.20458.10448.414,649,481
Jul 25, 2017458.80462.59445.00451.80442.253,714,926
Jul 24, 2017469.00473.30456.00459.10449.393,138,199
Jul 21, 2017471.00474.10464.37472.00462.022,934,434
Jul 20, 2017474.30476.20467.74470.20460.263,332,215
Jul 19, 2017467.90471.71459.50470.70460.753,248,646
Jul 18, 2017456.10477.70454.40468.00458.114,077,423
Jul 17, 2017453.30463.40451.70460.30450.574,288,714
Jul 14, 2017448.90454.60440.30449.70440.192,904,859
Jul 13, 2017445.20448.40436.30446.20436.774,345,995
Jul 12, 2017448.00465.10441.20446.90437.454,513,253
Jul 11, 2017440.30446.20430.12443.10433.733,504,683
Jul 10, 2017446.60448.70433.10437.20427.963,238,862
Jul 07, 2017456.90456.90431.20441.30431.975,416,432
Jul 06, 2017453.70461.30448.49456.90447.243,723,634
Jul 05, 2017467.50472.00454.70454.90445.284,173,488
Jul 04, 2017456.40473.90450.90466.60456.734,262,836
Jul 03, 2017445.00462.12443.10460.50450.763,998,256
Jun 30, 2017444.90456.96434.20442.00432.652,535,904
Jun 29, 2017445.50449.10430.54448.00438.532,359,395
Jun 28, 2017422.00438.80414.70437.10427.864,105,776
Jun 27, 2017424.30438.50410.60417.69408.861,815,340
Jun 26, 2017426.10443.10418.10423.91414.952,280,990
Jun 23, 2017417.10426.25412.68421.90412.981,967,193
Jun 22, 2017406.20421.70401.19418.10409.261,272,757
Jun 21, 2017408.00410.61395.10410.00401.331,758,923
Jun 20, 2017415.00416.62402.00408.10399.47666,011
Jun 19, 2017417.60427.90411.20414.60405.831,230,957
Jun 16, 2017423.00433.55408.10412.90404.178,099,659
Jun 15, 2017416.00443.70412.50421.00412.1011,304,068
Jun 14, 2017397.80408.30393.70405.10396.539,443,303
Jun 13, 2017386.50405.00385.20396.10387.739,932,558
Jun 12, 2017352.40382.80345.20381.80373.737,754,809
Jun 09, 2017376.00376.20353.30353.80346.325,897,785
Jun 08, 2017352.20372.40348.60363.40355.727,397,835
Jun 07, 2017357.70357.70347.30349.00341.624,641,988
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...