Petrofac Ltd.
(PFC)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
21/02/2025
|
7.02p
|
7.35p
|
7.01p
|
7.15p
|
1,018,187
|
|
20/02/2025
|
7.20p
|
7.50p
|
7.01p
|
7.37p
|
1,066,198
|
|
19/02/2025
|
7.20p
|
7.43p
|
7.00p
|
7.35p
|
956,081
|
|
18/02/2025
|
7.40p
|
7.40p
|
6.99p
|
7.35p
|
1,347,380
|
|
17/02/2025
|
6.90p
|
7.56p
|
6.57p
|
7.22p
|
3,343,549
|
|
14/02/2025
|
6.80p
|
7.30p
|
6.70p
|
7.25p
|
1,776,510
|
|
13/02/2025
|
6.90p
|
7.25p
|
6.80p
|
6.85p
|
2,116,358
|
|
12/02/2025
|
7.14p
|
7.71p
|
6.97p
|
7.30p
|
2,099,568
|
|
11/02/2025
|
7.01p
|
7.50p
|
6.91p
|
7.45p
|
1,338,090
|
|
10/02/2025
|
7.19p
|
7.59p
|
6.91p
|
7.31p
|
1,522,767
|
|
07/02/2025
|
7.15p
|
7.49p
|
7.10p
|
7.26p
|
2,061,321
|
|
06/02/2025
|
7.60p
|
7.70p
|
7.01p
|
7.25p
|
3,286,415
|
|
05/02/2025
|
7.60p
|
7.70p
|
7.25p
|
7.25p
|
1,109,850
|
|
04/02/2025
|
8.00p
|
8.00p
|
7.57p
|
8.00p
|
1,473,197
|
|
03/02/2025
|
8.30p
|
8.30p
|
7.70p
|
8.00p
|
1,326,268
|
|
31/01/2025
|
8.00p
|
8.10p
|
7.67p
|
8.10p
|
848,853
|
|
30/01/2025
|
7.80p
|
8.04p
|
7.70p
|
8.01p
|
1,174,589
|
|
29/01/2025
|
7.90p
|
8.20p
|
7.82p
|
8.14p
|
664,524
|
|
28/01/2025
|
8.00p
|
8.20p
|
7.58p
|
8.20p
|
965,496
|
|
27/01/2025
|
8.50p
|
8.50p
|
7.60p
|
7.95p
|
1,040,501
|
|
24/01/2025
|
8.02p
|
8.60p
|
7.70p
|
8.32p
|
3,678,007
|
|
23/01/2025
|
8.20p
|
8.80p
|
8.00p
|
8.26p
|
1,470,388
|
|
22/01/2025
|
8.30p
|
8.65p
|
7.87p
|
8.40p
|
3,312,099
|
|
21/01/2025
|
7.50p
|
8.70p
|
7.50p
|
8.70p
|
5,711,197
|
|
20/01/2025
|
7.74p
|
8.06p
|
7.31p
|
7.76p
|
2,252,915
|
|
17/01/2025
|
7.37p
|
8.00p
|
7.21p
|
8.00p
|
3,984,968
|
|
16/01/2025
|
7.23p
|
7.70p
|
6.76p
|
7.30p
|
3,520,685
|
|
15/01/2025
|
7.30p
|
7.57p
|
7.20p
|
7.30p
|
2,983,952
|
|
14/01/2025
|
6.84p
|
7.30p
|
6.75p
|
7.28p
|
2,810,878
|
|
13/01/2025
|
7.60p
|
7.60p
|
6.86p
|
6.86p
|
1,860,703
|
|
10/01/2025
|
7.10p
|
7.70p
|
6.66p
|
7.25p
|
2,590,167
|
|
09/01/2025
|
7.30p
|
7.50p
|
6.75p
|
7.10p
|
4,957,460
|
|
08/01/2025
|
7.55p
|
7.90p
|
7.00p
|
7.35p
|
2,406,984
|
|
07/01/2025
|
7.86p
|
8.02p
|
7.59p
|
7.70p
|
3,259,643
|
|
06/01/2025
|
7.70p
|
8.06p
|
7.70p
|
8.02p
|
3,029,918
|
|
03/01/2025
|
8.11p
|
8.50p
|
7.60p
|
8.04p
|
4,362,672
|
|
02/01/2025
|
8.69p
|
8.69p
|
7.71p
|
8.29p
|
6,525,372
|
|
01/01/2025
|
8.11p
|
8.80p
|
7.86p
|
8.50p
|
3,299,269
|
|
31/12/2024
|
8.11p
|
8.80p
|
7.86p
|
8.50p
|
3,299,269
|
|
30/12/2024
|
8.80p
|
9.40p
|
8.10p
|
8.60p
|
3,908,732
|
|
27/12/2024
|
9.30p
|
9.50p
|
8.57p
|
8.95p
|
3,879,780
|
|
26/12/2024
|
9.00p
|
10.00p
|
8.25p
|
9.20p
|
5,761,062
|
|
25/12/2024
|
9.00p
|
10.00p
|
8.25p
|
9.20p
|
5,761,062
|
|
24/12/2024
|
9.00p
|
10.00p
|
8.25p
|
9.20p
|
5,761,062
|
|
23/12/2024
|
10.00p
|
10.00p
|
7.00p
|
8.23p
|
14,698,400
|
|
20/12/2024
|
10.60p
|
10.60p
|
10.01p
|
10.20p
|
1,006,680
|
|
19/12/2024
|
10.10p
|
10.99p
|
9.68p
|
10.55p
|
618,894
|
|
18/12/2024
|
10.38p
|
10.76p
|
10.00p
|
10.76p
|
1,038,203
|
|
17/12/2024
|
10.21p
|
10.93p
|
10.20p
|
10.85p
|
777,418
|
|
16/12/2024
|
11.00p
|
11.08p
|
10.02p
|
11.08p
|
1,794,363
|
|
13/12/2024
|
10.90p
|
11.00p
|
10.51p
|
10.80p
|
623,075
|
|
12/12/2024
|
10.60p
|
11.08p
|
10.40p
|
11.08p
|
1,567,816
|
|
11/12/2024
|
10.50p
|
11.00p
|
10.41p
|
11.00p
|
911,751
|
|
10/12/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
949,951
|
|
09/12/2024
|
10.65p
|
11.00p
|
10.05p
|
10.99p
|
1,573,730
|
|
06/12/2024
|
10.80p
|
11.11p
|
10.46p
|
10.69p
|
1,118,343
|
|
05/12/2024
|
10.80p
|
11.10p
|
10.45p
|
11.08p
|
829,300
|
|
04/12/2024
|
10.80p
|
11.10p
|
10.44p
|
10.98p
|
1,725,695
|
|
03/12/2024
|
11.20p
|
11.20p
|
10.26p
|
11.10p
|
1,319,467
|
|
02/12/2024
|
11.20p
|
12.00p
|
10.57p
|
10.99p
|
2,238,488
|
|
29/11/2024
|
11.02p
|
12.02p
|
11.02p
|
11.02p
|
2,029,246
|
|
28/11/2024
|
12.00p
|
12.49p
|
11.02p
|
11.39p
|
1,571,459
|
|
27/11/2024
|
11.90p
|
12.80p
|
11.03p
|
12.26p
|
2,255,735
|
|
26/11/2024
|
12.80p
|
12.99p
|
11.92p
|
12.10p
|
4,125,366
|
|
25/11/2024
|
11.48p
|
13.00p
|
11.03p
|
12.00p
|
2,009,242
|
|
22/11/2024
|
10.50p
|
11.50p
|
10.50p
|
10.55p
|
1,379,084
|
|
21/11/2024
|
10.70p
|
11.00p
|
10.42p
|
10.55p
|
1,950,615
|
|
20/11/2024
|
11.02p
|
11.60p
|
10.51p
|
10.82p
|
2,132,296
|
|
19/11/2024
|
11.00p
|
11.35p
|
10.66p
|
11.35p
|
837,350
|
|
18/11/2024
|
11.00p
|
11.36p
|
11.00p
|
11.10p
|
442,705
|
|
15/11/2024
|
11.00p
|
11.50p
|
10.70p
|
11.19p
|
1,524,984
|
|
14/11/2024
|
11.30p
|
11.80p
|
10.81p
|
11.19p
|
2,186,761
|
|
13/11/2024
|
11.59p
|
11.79p
|
11.20p
|
11.38p
|
1,489,365
|
|
12/11/2024
|
11.27p
|
11.80p
|
11.21p
|
11.38p
|
2,319,670
|
|
11/11/2024
|
11.80p
|
12.40p
|
11.22p
|
11.26p
|
1,274,779
|
|
08/11/2024
|
11.99p
|
12.50p
|
11.71p
|
12.21p
|
1,388,990
|
|
07/11/2024
|
12.50p
|
12.80p
|
12.12p
|
12.38p
|
936,816
|
|
06/11/2024
|
12.40p
|
12.80p
|
12.00p
|
12.77p
|
1,799,318
|
|
05/11/2024
|
12.33p
|
12.60p
|
12.11p
|
12.59p
|
997,742
|
|
04/11/2024
|
12.33p
|
12.60p
|
12.33p
|
12.50p
|
1,665,071
|
|
01/11/2024
|
12.34p
|
12.87p
|
12.33p
|
12.50p
|
1,972,816
|
|
31/10/2024
|
11.80p
|
12.54p
|
11.80p
|
12.50p
|
1,135,592
|
|
30/10/2024
|
12.11p
|
12.42p
|
11.67p
|
12.50p
|
4,122,226
|
|
29/10/2024
|
12.11p
|
12.69p
|
11.65p
|
12.50p
|
3,044,042
|
|
28/10/2024
|
12.82p
|
13.49p
|
11.14p
|
12.20p
|
9,364,426
|
|
25/10/2024
|
13.30p
|
13.32p
|
12.99p
|
13.17p
|
1,540,900
|
|
24/10/2024
|
13.50p
|
13.66p
|
12.81p
|
13.48p
|
1,523,988
|
|
23/10/2024
|
12.82p
|
13.48p
|
12.81p
|
13.48p
|
1,887,905
|
|
22/10/2024
|
13.00p
|
13.50p
|
12.72p
|
13.11p
|
1,511,407
|
|
21/10/2024
|
13.30p
|
13.49p
|
12.77p
|
13.10p
|
2,991,863
|
|
18/10/2024
|
13.00p
|
13.00p
|
12.51p
|
12.90p
|
1,282,342
|
|
17/10/2024
|
12.99p
|
13.08p
|
12.01p
|
12.51p
|
3,884,175
|
|
16/10/2024
|
12.50p
|
12.71p
|
11.81p
|
12.40p
|
2,458,400
|
|
15/10/2024
|
12.20p
|
12.57p
|
11.67p
|
12.57p
|
4,159,276
|
|
14/10/2024
|
11.77p
|
12.14p
|
11.51p
|
12.14p
|
5,217,230
|
|
11/10/2024
|
12.20p
|
12.44p
|
11.56p
|
11.85p
|
2,191,441
|
|
10/10/2024
|
12.00p
|
12.71p
|
11.39p
|
11.90p
|
4,774,506
|
|
09/10/2024
|
12.10p
|
12.99p
|
11.76p
|
11.90p
|
9,444,140
|
|
08/10/2024
|
12.60p
|
13.03p
|
12.11p
|
12.37p
|
5,656,313
|
|
07/10/2024
|
13.10p
|
13.99p
|
12.70p
|
12.70p
|
3,964,380
|
|
04/10/2024
|
14.66p
|
14.99p
|
13.10p
|
13.60p
|
4,794,748
|
|
03/10/2024
|
13.50p
|
14.60p
|
13.50p
|
14.00p
|
2,437,937
|
|
02/10/2024
|
14.00p
|
14.67p
|
13.67p
|
13.85p
|
2,221,237
|
|
01/10/2024
|
14.00p
|
15.24p
|
13.01p
|
14.35p
|
4,422,978
|
|
30/09/2024
|
17.50p
|
17.50p
|
12.05p
|
14.55p
|
35,459,849
|
|
27/09/2024
|
20.20p
|
21.45p
|
19.50p
|
19.58p
|
3,906,592
|
|
26/09/2024
|
21.00p
|
22.00p
|
20.20p
|
21.00p
|
3,174,476
|
|
25/09/2024
|
17.98p
|
22.29p
|
17.98p
|
21.00p
|
11,107,426
|
|
24/09/2024
|
17.97p
|
19.85p
|
17.21p
|
19.30p
|
4,873,547
|
|
23/09/2024
|
17.50p
|
18.99p
|
16.97p
|
17.98p
|
1,680,401
|
|
20/09/2024
|
18.13p
|
19.80p
|
17.26p
|
17.26p
|
10,979,303
|
|
19/09/2024
|
17.99p
|
19.00p
|
17.20p
|
18.13p
|
2,187,796
|
|
18/09/2024
|
17.60p
|
18.00p
|
17.21p
|
17.53p
|
1,952,691
|
|
17/09/2024
|
17.26p
|
18.20p
|
17.01p
|
17.87p
|
2,564,161
|
|
16/09/2024
|
17.00p
|
17.93p
|
16.31p
|
17.70p
|
4,470,156
|
|
13/09/2024
|
15.55p
|
17.00p
|
15.55p
|
16.03p
|
3,926,674
|
|
12/09/2024
|
15.50p
|
16.17p
|
15.03p
|
15.75p
|
1,244,889
|
|
11/09/2024
|
15.39p
|
16.00p
|
15.01p
|
15.75p
|
745,076
|
|
10/09/2024
|
15.01p
|
16.70p
|
15.01p
|
15.75p
|
3,513,456
|
|
09/09/2024
|
15.00p
|
15.30p
|
14.49p
|
15.30p
|
745,744
|
|
06/09/2024
|
14.95p
|
15.22p
|
14.36p
|
15.10p
|
900,890
|
|
05/09/2024
|
14.72p
|
15.39p
|
14.56p
|
15.15p
|
665,619
|
|
04/09/2024
|
15.71p
|
15.79p
|
14.47p
|
14.71p
|
1,007,225
|
|
03/09/2024
|
14.99p
|
15.80p
|
14.37p
|
15.00p
|
3,534,989
|
|
02/09/2024
|
14.79p
|
15.80p
|
14.36p
|
15.00p
|
1,568,163
|
|
30/08/2024
|
15.50p
|
15.50p
|
14.99p
|
15.00p
|
503,288
|
|
29/08/2024
|
15.00p
|
15.66p
|
14.78p
|
15.66p
|
751,400
|
|
28/08/2024
|
15.31p
|
15.60p
|
14.80p
|
15.51p
|
1,297,821
|
|
27/08/2024
|
16.50p
|
18.00p
|
14.94p
|
14.94p
|
2,253,152
|
|
26/08/2024
|
14.51p
|
16.80p
|
14.03p
|
15.77p
|
5,832,039
|
|
23/08/2024
|
14.51p
|
16.80p
|
14.03p
|
15.77p
|
5,832,039
|
|
22/08/2024
|
14.51p
|
16.80p
|
14.03p
|
15.77p
|
5,832,039
|