1. Share Prices

  2. Petrofac Limited (PFC)

7.35p-0.35 (-4.55%)08 Jan 2025, 19:08
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
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
Dec 17, 202410.21p10.93p10.20p10.85p777,493
Dec 16, 202411.00p11.08p10.02p11.08p1,794,455
Dec 13, 202410.90p11.00p10.51p10.80p623,073
Dec 12, 202410.60p11.08p10.40p11.08p1,567,816
Dec 11, 202410.50p11.00p10.41p11.00p911,750
Dec 10, 202410.50p11.00p10.50p10.50p950,098
Dec 9, 202410.65p11.00p10.05p10.99p1,573,806
Dec 6, 202410.80p11.11p10.46p10.69p1,118,343
Dec 5, 202410.80p11.10p10.45p11.08p829,300
Dec 4, 202410.80p11.10p10.44p10.98p1,726,155
Dec 3, 202411.20p11.20p10.26p11.10p1,319,465
Dec 2, 202411.20p12.00p10.57p10.99p2,238,633
Nov 29, 202411.02p12.02p11.02p11.02p2,029,247
Nov 28, 202412.00p12.49p11.02p11.39p1,571,458
Nov 27, 202411.90p12.80p11.03p12.26p2,255,733
Nov 26, 202412.80p12.99p11.92p12.10p4,125,362
Nov 25, 202411.48p13.00p11.03p12.00p2,014,699
Nov 22, 202410.50p11.50p10.50p11.48p1,393,733
Nov 21, 202410.70p11.00p10.42p10.55p1,950,615
Nov 20, 202411.02p11.60p10.51p10.82p2,132,296
Nov 19, 202411.00p11.35p10.66p11.35p840,432
Nov 18, 202411.00p11.36p11.00p11.10p442,704
Nov 15, 202411.00p11.50p10.70p11.30p1,525,826
Nov 14, 202411.30p11.80p10.81p11.19p2,186,759
Nov 13, 202411.59p11.79p11.20p11.38p1,489,367
Nov 12, 202411.27p11.80p11.21p11.38p2,319,668
Nov 11, 202411.80p12.40p11.21p11.26p1,277,967
Nov 8, 202411.99p12.50p11.71p12.21p1,388,989
Nov 7, 202412.50p12.80p12.12p12.38p936,816
Nov 6, 202412.40p12.80p12.00p12.77p1,799,318
Nov 5, 202412.33p12.60p12.11p12.59p997,740
Nov 4, 202412.33p12.60p12.33p12.50p1,665,071
Nov 1, 202412.34p12.87p12.33p12.50p1,972,815
Oct 31, 202411.80p12.54p11.80p12.50p1,135,591
Oct 30, 202412.11p12.42p11.67p12.38p4,122,225
Oct 29, 202412.11p12.69p11.65p12.50p3,044,041
Oct 28, 202412.82p13.49p11.14p12.20p9,364,425
12345
Showing 1 to 50 of 232

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bae Systems PLC1,190.003.12
Raspberry Pi Holdings PLC588.002.98
Bellevue Healthcare Trust PLC149.202.61
Pershing Square Holdings LTD4,116.002.44
Sthree PLC284.502.34
Hochschild Mining PLC222.002.30

Fallers

CompanyPrice% Chg
Ashmore Group PLC143.90-7.64
Greggs PLC2,626.00-7.27
Syncona Limited90.00-6.93
Osb Group PLC363.80-6.81
Ferrexpo PLC92.80-6.36
Paragon Banking Group PLC700.00-6.35
Risers/fallers data from previous trading day. Today's data available from 8:15am.