U.S. markets open in 8 hours 14 minutes

Premier Oil plc (PMO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
30.68+0.71 (+2.37%)
At close: 4:37PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202130.4032.6230.0130.6830.6834,975,190
Mar 04, 202128.4230.4427.6429.9729.9722,315,046
Mar 03, 202127.7528.8627.3228.4228.4210,622,766
Mar 02, 202128.6028.9727.6728.0128.0113,173,965
Mar 01, 202128.6030.4828.3129.0029.0017,111,945
Feb 26, 202128.0029.9426.9528.5128.5125,325,685
Feb 25, 202126.5029.8526.5028.5428.5441,781,053
Feb 24, 202124.3026.2924.0026.0626.0617,449,658
Feb 23, 202124.0925.4323.8224.1324.1322,114,745
Feb 22, 202122.7024.2022.3324.0924.0913,421,398
Feb 19, 202123.0023.3022.2022.7022.706,857,520
Feb 18, 202123.5224.4623.1023.3523.3517,543,656
Feb 17, 202123.0924.0422.8023.5023.5013,772,723
Feb 16, 202122.6223.7022.0923.2623.2618,340,429
Feb 15, 202121.0022.7920.6922.5222.5224,128,013
Feb 12, 202120.1820.8619.5020.5020.509,558,658
Feb 11, 202121.1421.2519.7520.6620.665,336,222
Feb 10, 202120.8521.3020.1621.0021.007,424,198
Feb 09, 202120.5021.4220.2120.7320.7310,623,142
Feb 08, 202120.9521.1020.2620.6520.658,645,479
Feb 05, 202120.6820.7619.9920.3720.374,716,864
Feb 04, 202120.1020.6419.7020.4120.417,631,644
Feb 03, 202120.2920.7219.6420.0720.074,861,620
Feb 02, 202119.5820.7719.5020.2220.228,866,168
Feb 01, 202120.0020.0019.1119.7019.708,034,783
Jan 29, 202119.0019.5018.3319.1019.1010,525,222
Jan 28, 202118.5018.8116.7518.7318.7311,424,840
Jan 27, 202118.4218.8917.3018.2518.2510,901,170
Jan 26, 202119.4019.6118.2818.5318.538,610,653
Jan 25, 202119.1719.5718.2918.9918.9914,935,159
Jan 22, 202119.8020.0319.1119.3619.3611,599,685
Jan 21, 202121.0021.0619.8320.0120.018,141,333
Jan 20, 202121.5021.5020.1020.7520.7510,186,055
Jan 19, 202121.5021.5020.6120.8620.864,483,429
Jan 18, 202121.3021.9920.5021.1221.124,638,269
Jan 15, 202122.9022.9421.1121.3221.327,397,062
Jan 14, 202122.8022.9621.7922.5122.518,468,345
Jan 13, 202122.0523.2022.0522.3922.3914,897,164
Jan 12, 202121.3222.1119.9122.1122.1111,961,202
Jan 11, 202121.0021.4720.0420.4520.458,733,732
Jan 08, 202120.6921.7020.6821.3921.3911,850,552
Jan 07, 202120.6120.9720.3120.6720.678,896,337
Jan 06, 202120.1320.9120.0020.5020.5017,134,662
Jan 05, 202119.5019.9418.1319.9419.9410,043,566
Jan 04, 202119.8520.6018.8119.1319.1311,156,257
Dec 31, 202020.0020.2519.5919.6419.643,871,842
Dec 30, 202020.4020.6719.6419.9119.917,537,365
Dec 29, 202020.9321.6620.0220.0220.028,709,444
Dec 24, 202020.2920.9020.0520.4020.406,230,099
Dec 23, 202020.2220.8619.6019.9919.9912,753,392
Dec 22, 202020.0020.5019.7220.1120.117,494,228
Dec 21, 202021.0022.2618.8719.8319.8328,643,705
Dec 18, 202021.9522.3721.5422.3722.378,685,912
Dec 17, 202022.3822.9021.9122.0022.009,508,747
Dec 16, 202021.9022.7821.6922.7822.7810,844,284
Dec 15, 202021.9022.0921.2021.9021.907,626,934
Dec 14, 202022.4122.7421.0021.6021.6011,391,321
Dec 11, 202022.8522.9921.5622.0022.0012,950,936
Dec 10, 202022.0723.0721.1422.5922.5912,234,407
Dec 09, 202022.3022.5421.6621.8621.869,985,599
Dec 08, 202022.5022.5021.7522.1222.127,187,233
Dec 07, 202022.5022.7421.4222.5822.5811,662,366
Dec 04, 202021.2522.7421.2522.3122.3121,313,657
Dec 03, 202021.4021.7420.3320.9020.9015,900,537
Dec 02, 202021.0021.3520.2520.9120.9113,624,120
Dec 01, 202019.7521.4019.7020.3320.3316,881,807
Nov 30, 202021.5021.9420.1420.3120.3117,120,428
Nov 27, 202022.0722.9621.0021.7021.7023,108,541
Nov 26, 202023.0124.2520.8122.0022.0019,028,792
Nov 25, 202024.2026.5021.5023.6123.6151,208,749
Nov 24, 202021.3523.9021.3023.9023.9046,572,613
Nov 23, 202020.3021.1620.1321.1021.1019,384,103
Nov 20, 202019.8019.8018.8519.3519.3515,201,659
Nov 19, 202020.8021.2516.6218.8818.8836,956,124
Nov 18, 202019.1020.9619.0920.9620.9627,329,930
Nov 17, 202018.5019.8518.0119.1719.1729,646,304
Nov 16, 202016.8018.2416.7717.7717.7730,697,151
Nov 13, 202017.0617.7116.2816.5016.5021,093,626
Nov 12, 202016.5120.7015.0017.7017.7067,061,762
Nov 11, 202013.2017.7713.0116.8216.82159,633,033
Nov 10, 202013.8013.8012.5012.8112.8132,878,026
Nov 09, 202011.9713.8511.8912.8712.8725,821,520
Nov 06, 202012.0012.1011.5611.8011.804,948,073
Nov 05, 202012.0012.2511.5912.1112.115,913,951
Nov 04, 202012.6112.6111.6911.9911.998,234,213
Nov 03, 202012.5013.0011.8311.9411.9416,050,810
Nov 02, 202011.0511.9011.0011.4111.417,324,666
Oct 30, 202011.2311.6510.7711.2611.2611,733,092
Oct 29, 202011.4311.8210.8011.5011.509,610,409
Oct 28, 202011.7512.2411.2011.3511.3510,820,899
Oct 27, 202013.1013.1011.7512.2112.2110,734,023
Oct 26, 202013.4013.7012.5612.7512.754,610,258
Oct 23, 202013.7513.7512.9413.0313.038,201,249
Oct 22, 202013.2013.8512.3513.3813.3811,525,661
Oct 21, 202013.6613.9913.1813.3513.357,160,058
Oct 20, 202014.5014.5013.6013.6513.657,954,642
Oct 19, 202014.5114.7413.7014.1014.106,417,021
Oct 16, 202014.5114.5114.1014.3114.314,613,167
Oct 15, 202014.6014.7513.7214.1414.145,503,043
Oct 14, 202014.7014.7013.8814.6514.657,800,309
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...