Shares Magazine
3.98p-1.01 (-20.34%)30 Apr 2025, 17:26
Petrofac Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 5.00p | 5.00p | 3.60p | 3.98p | 31,706,901 |
| Apr 29, 2025 | 5.72p | 6.20p | 4.70p | 4.99p | 5,789,496 |
| Apr 28, 2025 | 5.91p | 6.26p | 5.68p | 6.00p | 2,089,230 |
| Apr 25, 2025 | 6.00p | 6.55p | 5.51p | 6.20p | 2,656,319 |
| Apr 24, 2025 | 5.80p | 6.10p | 5.69p | 6.10p | 2,616,637 |
| Apr 23, 2025 | 5.49p | 5.90p | 5.49p | 5.90p | 3,309,514 |
| Apr 22, 2025 | 6.00p | 6.00p | 5.31p | 5.76p | 2,677,767 |
| Apr 17, 2025 | 5.53p | 6.04p | 5.50p | 5.85p | 1,171,718 |
| Apr 16, 2025 | 5.72p | 6.00p | 5.50p | 5.80p | 1,041,408 |
| Apr 15, 2025 | 5.84p | 6.00p | 5.25p | 6.00p | 2,099,534 |
| Apr 14, 2025 | 5.82p | 6.00p | 5.25p | 5.70p | 1,382,166 |
| Apr 11, 2025 | 5.57p | 5.70p | 5.25p | 5.56p | 465,411 |
| Apr 10, 2025 | 5.52p | 5.88p | 5.44p | 5.84p | 976,732 |
| Apr 9, 2025 | 5.53p | 5.83p | 5.25p | 5.75p | 2,188,687 |
| Apr 8, 2025 | 5.08p | 5.80p | 5.04p | 5.80p | 1,984,777 |
| Apr 7, 2025 | 5.19p | 5.20p | 4.72p | 5.20p | 2,564,237 |
| Apr 4, 2025 | 5.43p | 5.70p | 4.67p | 5.44p | 4,911,069 |
| Apr 3, 2025 | 5.50p | 5.70p | 5.01p | 5.70p | 3,707,737 |
| Apr 2, 2025 | 5.59p | 5.83p | 5.32p | 5.76p | 876,111 |
| Apr 1, 2025 | 6.00p | 6.10p | 5.43p | 5.86p | 1,127,494 |
| Mar 31, 2025 | 5.38p | 6.42p | 5.25p | 6.21p | 1,751,175 |
| Mar 28, 2025 | 5.29p | 6.44p | 5.25p | 5.64p | 4,882,023 |
| Mar 27, 2025 | 5.50p | 6.71p | 4.78p | 4.82p | 1,220,611 |
| Mar 26, 2025 | 5.58p | 6.00p | 5.40p | 5.55p | 1,045,692 |
| Mar 25, 2025 | 5.97p | 6.05p | 5.60p | 5.86p | 866,901 |
| Mar 24, 2025 | 5.84p | 6.20p | 5.55p | 5.70p | 2,530,416 |
| Mar 21, 2025 | 6.00p | 6.33p | 5.88p | 5.88p | 4,126,795 |
| Mar 20, 2025 | 6.05p | 6.40p | 6.00p | 6.11p | 1,765,745 |
| Mar 19, 2025 | 6.42p | 6.50p | 6.00p | 6.50p | 3,038,716 |
| Mar 18, 2025 | 6.50p | 6.70p | 6.32p | 6.64p | 840,487 |
| Mar 17, 2025 | 7.20p | 7.20p | 6.51p | 6.65p | 1,196,523 |
| Mar 14, 2025 | 6.70p | 7.24p | 6.70p | 6.87p | 721,678 |
| Mar 13, 2025 | 6.68p | 7.00p | 6.60p | 6.94p | 721,364 |
| Mar 12, 2025 | 6.54p | 6.90p | 6.51p | 6.80p | 175,894 |
| Mar 11, 2025 | 7.10p | 7.10p | 6.80p | 6.90p | 534,238 |
| Mar 10, 2025 | 6.90p | 7.10p | 6.38p | 6.96p | 1,267,238 |
| Mar 7, 2025 | 6.58p | 6.90p | 6.53p | 6.80p | 1,070,097 |
| Mar 6, 2025 | 6.40p | 7.01p | 6.00p | 6.85p | 2,442,117 |
| Mar 5, 2025 | 6.20p | 6.54p | 6.08p | 6.46p | 997,762 |
| Mar 4, 2025 | 6.83p | 6.83p | 6.19p | 6.35p | 1,582,962 |
| Mar 3, 2025 | 6.80p | 6.96p | 6.42p | 6.52p | 1,542,687 |
| Feb 28, 2025 | 6.67p | 7.25p | 6.54p | 6.60p | 2,321,679 |
| Feb 27, 2025 | 6.80p | 7.00p | 6.61p | 6.70p | 633,925 |
| Feb 26, 2025 | 6.90p | 7.25p | 6.41p | 6.80p | 2,590,215 |
| Feb 25, 2025 | 6.90p | 7.40p | 6.55p | 7.03p | 6,003,728 |
| Feb 24, 2025 | 7.20p | 7.22p | 6.42p | 7.20p | 2,076,048 |
| Feb 21, 2025 | 7.02p | 7.35p | 7.00p | 7.15p | 1,023,931 |
| Feb 20, 2025 | 7.20p | 7.50p | 7.01p | 7.37p | 1,066,197 |
| Feb 19, 2025 | 7.20p | 7.43p | 7.00p | 7.35p | 956,081 |
| Feb 18, 2025 | 7.40p | 7.40p | 6.99p | 7.35p | 1,347,378 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.