1. Share Prices

  2. Petrofac Limited (PFC)

6.60p-0.10 (-1.49%)28 Feb 2025, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petrofac Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 28, 20256.67p7.25p6.54p6.60p2,321,679
Feb 27, 20256.80p7.00p6.61p6.70p633,925
Feb 26, 20256.90p7.25p6.41p6.80p2,590,215
Feb 25, 20256.90p7.40p6.55p7.03p6,003,728
Feb 24, 20257.20p7.22p6.42p7.20p2,076,048
Feb 21, 20257.02p7.35p7.00p7.15p1,023,931
Feb 20, 20257.20p7.50p7.01p7.37p1,066,197
Feb 19, 20257.20p7.43p7.00p7.35p956,081
Feb 18, 20257.40p7.40p6.99p7.35p1,347,378
Feb 17, 20256.90p7.56p6.57p7.22p3,343,550
Feb 14, 20256.80p7.30p6.70p7.25p1,788,744
Feb 13, 20256.90p7.25p6.80p6.85p2,116,358
Feb 12, 20257.14p7.71p6.97p7.30p2,108,842
Feb 11, 20257.00p7.50p6.91p7.45p1,338,379
Feb 10, 20257.24p7.58p6.91p7.30p1,523,223
Feb 7, 20257.15p7.49p7.10p7.25p2,061,320
Feb 6, 20257.59p7.70p7.00p7.16p3,286,415
Feb 5, 20257.60p7.70p7.25p7.25p1,110,915
Feb 4, 20258.00p8.00p7.57p7.70p1,476,937
Feb 3, 20258.30p8.30p7.70p8.00p1,327,340
Jan 31, 20258.00p8.10p7.67p8.10p848,852
Jan 30, 20257.80p8.04p7.70p8.01p1,174,589
Jan 29, 20257.90p8.20p7.82p8.14p664,523
Jan 28, 20258.00p8.20p7.58p8.20p966,676
Jan 27, 20258.50p8.50p7.60p7.95p1,040,500
Jan 24, 20258.02p8.60p7.70p8.32p3,678,009
Jan 23, 20258.20p8.80p8.00p8.26p1,470,385
Jan 22, 20258.30p8.64p7.87p8.40p3,312,098
Jan 21, 20257.50p8.70p7.50p8.70p5,711,193
Jan 20, 20257.74p8.05p7.31p7.75p2,252,915
Jan 17, 20257.37p8.00p7.21p8.00p3,985,566
Jan 16, 20257.23p7.70p6.75p7.53p3,520,819
Jan 15, 20257.30p7.57p7.20p7.30p2,983,951
Jan 14, 20256.84p7.30p6.75p7.28p2,810,879
Jan 13, 20257.59p7.59p6.88p6.86p1,860,704
Jan 10, 20257.10p7.70p6.66p7.25p2,590,271
Jan 9, 20257.30p7.50p6.75p7.10p4,957,460
Jan 8, 20257.55p7.90p7.00p7.35p2,410,260
Jan 7, 20257.86p8.02p7.59p7.70p3,259,640
Jan 6, 20257.70p8.05p7.70p8.02p3,030,540
Jan 3, 20258.11p8.50p7.60p8.04p4,362,671
Jan 2, 20258.69p8.69p7.71p8.29p6,528,978
Dec 31, 20248.11p8.80p7.86p8.50p3,299,269
Dec 30, 20248.80p9.40p8.10p8.60p3,918,044
Dec 27, 20249.30p9.50p8.56p8.95p3,879,783
Dec 24, 20249.00p10.00p8.25p9.20p5,761,057
Dec 23, 202410.00p10.00p7.00p8.22p14,698,682
Dec 20, 202410.60p10.60p10.01p10.20p1,007,531
Dec 19, 202410.10p10.99p9.68p10.55p618,894
Dec 18, 202410.38p10.76p10.00p10.76p1,038,577
12345
Showing 1 to 50 of 230

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.