PFC.L - Petrofac Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018583.00599.60581.00599.60599.603,462,721
Apr 19, 2018582.00597.80575.00582.60582.603,466,340
Apr 18, 2018559.00580.40558.00579.20579.202,679,231
Apr 17, 2018558.00562.60554.60556.60556.601,752,751
Apr 16, 2018555.00563.20554.20558.40558.401,791,433
Apr 13, 2018561.40561.40553.40555.00555.002,142,929
Apr 12, 2018559.20565.00555.40560.00560.002,584,149
Apr 11, 2018540.00563.20540.00558.60558.603,984,614
Apr 10, 2018522.40542.40520.80541.80541.802,998,129
Apr 09, 2018531.80536.40512.40519.00519.002,740,585
Apr 06, 2018530.00545.40525.40531.40531.403,382,803
Apr 05, 2018519.60531.60517.00531.60531.603,591,300
Apr 04, 2018519.40527.40505.20515.20515.202,765,042
Apr 03, 2018511.00524.40498.80520.00520.004,643,146
Mar 29, 2018508.80519.20500.80506.80506.803,061,894
Mar 28, 2018511.40511.80499.20508.00508.002,568,940
Mar 27, 2018538.20538.20512.60515.40515.403,435,730
Mar 26, 2018510.60535.40510.60530.00530.006,429,407
Mar 23, 2018508.80516.80496.80510.00510.003,419,040
Mar 22, 2018505.20523.80503.60513.60513.605,152,104
Mar 21, 2018495.20508.20493.90506.20506.204,329,883
Mar 20, 2018489.70496.70485.90492.10492.102,369,105
Mar 19, 2018486.30495.90473.50487.00487.002,484,657
Mar 16, 2018477.10486.90466.80486.30486.305,725,561
Mar 15, 2018479.90488.70474.40478.50478.502,274,071
Mar 14, 2018496.60496.60473.30477.80477.803,375,578
Mar 13, 2018497.80508.40494.60498.30498.303,046,797
Mar 12, 2018493.30504.60489.40498.70498.703,272,507
Mar 09, 2018471.00489.60471.00489.00489.002,784,368
Mar 08, 2018464.90479.70459.90472.40472.402,321,461
Mar 07, 2018461.80467.60450.20467.60467.602,796,737
Mar 06, 2018457.10464.50451.30463.30463.304,190,458
Mar 05, 2018442.90448.90428.40441.80441.803,553,061
Mar 02, 2018424.60463.10424.60441.40441.407,570,674
Mar 01, 2018473.00473.10418.30428.70428.708,472,486
Feb 28, 2018450.80468.40444.00451.90451.903,063,158
Feb 27, 2018441.00460.00441.00453.60453.602,916,652
Feb 26, 2018429.20441.20427.00437.80437.802,501,893
Feb 23, 2018424.20433.50418.10427.60427.603,522,890
Feb 22, 2018411.70427.80409.00427.80427.804,283,813
Feb 21, 2018426.10426.10415.50416.50416.502,688,921
Feb 20, 2018421.00430.00417.30428.00428.003,044,789
Feb 19, 2018419.00428.40416.90416.90416.901,988,085
Feb 16, 2018413.00416.10406.40415.00415.002,499,340
Feb 15, 2018423.60429.50403.60407.40407.403,161,032
Feb 14, 2018408.10415.20401.20412.70412.702,888,008
Feb 13, 2018422.30430.70403.00403.90403.904,389,148
Feb 12, 2018414.30430.00410.40420.80420.804,113,540
Feb 09, 2018411.60428.20404.80408.10408.106,128,646
Feb 08, 2018451.60459.00416.80416.80416.807,731,011
Feb 07, 2018473.80486.90455.90455.90455.904,409,539
Feb 06, 2018485.10485.50439.00467.00467.0010,920,371
Feb 05, 2018522.80523.60498.90503.00503.005,278,906
Feb 02, 2018542.00549.80525.60525.60525.601,758,657
Feb 01, 2018532.60544.40531.20538.40538.402,240,848
Jan 31, 2018524.20533.80520.20529.60529.602,776,366
Jan 30, 2018540.00540.20524.40525.60525.601,735,333
Jan 29, 2018544.40548.20538.40540.00540.001,792,331
Jan 26, 2018551.00553.40539.00539.00539.001,655,093
Jan 25, 2018562.60567.20545.60549.20549.202,458,539
Jan 24, 2018564.80578.40560.20562.40562.402,941,217
Jan 23, 2018560.20586.80560.20567.40567.404,084,556
Jan 22, 2018543.80563.20543.40561.20561.202,518,795
Jan 19, 2018542.40553.40539.40547.80547.801,504,965
Jan 18, 2018547.80552.60536.80543.60543.601,464,091
Jan 17, 2018549.20550.60537.40548.40548.401,885,387
Jan 16, 2018562.20574.60547.80552.00552.004,092,301
Jan 15, 2018548.20563.60540.40561.00561.002,332,463
Jan 12, 2018523.80550.20520.80541.60541.603,890,028
Jan 11, 2018516.00523.80511.00523.80523.804,966,621
Jan 10, 2018519.00520.00512.20517.40517.402,304,951
Jan 09, 2018519.40521.00514.20517.40517.402,571,643
Jan 08, 2018522.60525.20516.80517.00517.002,128,806
Jan 05, 2018516.00522.40511.00521.60521.603,107,612
Jan 04, 2018518.20523.20515.00516.20516.203,267,073
Jan 03, 2018513.00516.40511.20515.60515.603,512,203
Jan 02, 2018512.60516.20509.00512.00512.003,880,526
Dec 29, 2017498.50510.00498.50510.00510.00918,684
Dec 28, 2017502.00511.50498.00501.00501.001,815,068
Dec 27, 2017492.00505.00490.80500.00500.002,307,238
Dec 22, 2017486.30494.50484.30490.20490.201,139,548
Dec 21, 2017480.40490.00478.10485.50485.502,553,094
Dec 20, 2017473.10483.40468.00479.40479.403,225,517
Dec 19, 2017465.50480.90463.10472.50472.503,377,959
Dec 18, 2017458.00470.00457.30465.90465.903,300,942
Dec 15, 2017451.60461.40448.00454.40454.402,162,213
Dec 14, 2017454.20455.10436.30451.10451.102,965,195
Dec 13, 2017449.90462.80448.87457.68457.682,888,001
Dec 12, 2017434.70453.60433.80451.60451.604,454,878
Dec 11, 2017422.40435.70418.10435.00435.001,971,912
Dec 08, 2017419.10422.60415.30418.90418.901,668,640
Dec 07, 2017419.60429.40413.30418.50418.503,876,413
Dec 06, 2017436.40436.40421.90422.00422.002,161,022
Dec 05, 2017443.60446.80437.20437.20437.201,362,572
Dec 04, 2017436.80442.90433.70442.70442.702,798,649
Dec 01, 2017422.10435.20414.00432.30432.302,557,425
Nov 30, 2017435.90437.30419.00420.60420.603,367,892
Nov 29, 2017432.70441.60426.70436.80436.801,612,883
Nov 28, 2017432.30436.50429.40432.30432.301,180,722
Nov 27, 2017436.10436.10429.30432.30432.301,539,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...