Petrofac Ltd.
(PFC)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
14.00p
|
14.90p
|
14.00p
|
14.43p
|
1,764,411
|
|
20/08/2024
|
14.01p
|
14.80p
|
14.01p
|
14.06p
|
1,196,472
|
|
19/08/2024
|
15.00p
|
15.00p
|
14.00p
|
14.42p
|
1,019,173
|
|
16/08/2024
|
13.92p
|
14.70p
|
13.92p
|
14.43p
|
813,023
|
|
15/08/2024
|
13.97p
|
14.80p
|
13.90p
|
14.45p
|
684,477
|
|
14/08/2024
|
14.60p
|
15.00p
|
14.08p
|
14.24p
|
1,040,660
|
|
13/08/2024
|
14.56p
|
14.70p
|
13.90p
|
14.59p
|
1,469,584
|
|
12/08/2024
|
14.10p
|
14.70p
|
13.98p
|
14.70p
|
708,471
|
|
09/08/2024
|
14.05p
|
14.98p
|
13.74p
|
14.36p
|
1,220,883
|
|
08/08/2024
|
14.00p
|
15.00p
|
13.92p
|
14.75p
|
1,367,951
|
|
07/08/2024
|
13.50p
|
14.74p
|
13.50p
|
14.38p
|
1,457,372
|
|
06/08/2024
|
14.03p
|
15.47p
|
13.80p
|
13.89p
|
776,562
|
|
05/08/2024
|
13.50p
|
14.84p
|
12.99p
|
14.73p
|
2,531,077
|
|
02/08/2024
|
14.70p
|
15.79p
|
13.90p
|
13.92p
|
2,384,810
|
|
01/08/2024
|
15.94p
|
15.94p
|
14.61p
|
15.30p
|
3,082,998
|
|
31/07/2024
|
15.00p
|
15.60p
|
13.10p
|
15.39p
|
3,320,270
|
|
30/07/2024
|
17.00p
|
17.00p
|
13.58p
|
14.65p
|
6,357,922
|
|
29/07/2024
|
20.96p
|
21.03p
|
15.81p
|
16.18p
|
15,330,490
|
|
26/07/2024
|
13.00p
|
22.00p
|
12.45p
|
13.14p
|
7,291,120
|
|
25/07/2024
|
12.69p
|
13.14p
|
12.56p
|
13.14p
|
3,751,423
|
|
24/07/2024
|
12.80p
|
13.43p
|
12.41p
|
13.28p
|
1,807,829
|
|
23/07/2024
|
13.00p
|
13.00p
|
12.43p
|
12.86p
|
1,862,666
|
|
22/07/2024
|
13.33p
|
13.39p
|
12.51p
|
12.70p
|
867,782
|
|
19/07/2024
|
12.90p
|
13.00p
|
12.45p
|
12.82p
|
1,396,235
|
|
18/07/2024
|
12.50p
|
13.41p
|
12.50p
|
12.84p
|
2,271,344
|
|
17/07/2024
|
13.06p
|
13.06p
|
12.20p
|
12.75p
|
1,773,822
|
|
16/07/2024
|
12.90p
|
13.20p
|
12.25p
|
12.65p
|
1,777,800
|
|
15/07/2024
|
12.99p
|
13.20p
|
12.07p
|
13.20p
|
1,971,569
|
|
12/07/2024
|
12.71p
|
13.75p
|
12.03p
|
12.42p
|
1,921,811
|
|
11/07/2024
|
12.20p
|
13.40p
|
11.90p
|
13.34p
|
4,397,447
|
|
10/07/2024
|
13.10p
|
13.10p
|
12.20p
|
12.59p
|
2,804,053
|
|
09/07/2024
|
13.10p
|
13.10p
|
12.26p
|
13.03p
|
3,403,090
|
|
08/07/2024
|
12.50p
|
13.38p
|
12.32p
|
12.88p
|
1,722,837
|
|
05/07/2024
|
12.80p
|
13.48p
|
12.51p
|
12.80p
|
2,071,301
|
|
04/07/2024
|
13.72p
|
13.72p
|
12.48p
|
13.28p
|
1,576,974
|
|
03/07/2024
|
13.00p
|
13.14p
|
12.34p
|
13.10p
|
1,232,641
|
|
02/07/2024
|
12.86p
|
13.69p
|
12.10p
|
12.89p
|
3,765,109
|
|
01/07/2024
|
13.00p
|
14.66p
|
12.60p
|
12.90p
|
4,308,563
|
|
28/06/2024
|
13.79p
|
14.11p
|
12.93p
|
13.00p
|
2,064,670
|
|
27/06/2024
|
14.00p
|
14.47p
|
13.00p
|
13.47p
|
3,539,026
|
|
26/06/2024
|
12.96p
|
13.81p
|
12.01p
|
13.81p
|
4,359,368
|
|
25/06/2024
|
13.87p
|
13.87p
|
12.06p
|
12.38p
|
5,032,477
|
|
24/06/2024
|
13.43p
|
14.15p
|
13.00p
|
13.24p
|
1,986,869
|
|
21/06/2024
|
13.53p
|
14.18p
|
13.20p
|
13.42p
|
3,698,829
|
|
20/06/2024
|
13.00p
|
15.50p
|
12.01p
|
14.15p
|
14,172,885
|
|
19/06/2024
|
12.97p
|
13.63p
|
11.50p
|
13.03p
|
6,010,764
|
|
18/06/2024
|
14.04p
|
14.67p
|
12.78p
|
13.20p
|
10,943,179
|
|
17/06/2024
|
15.00p
|
15.78p
|
13.48p
|
14.74p
|
14,345,296
|
|
14/06/2024
|
14.10p
|
15.79p
|
14.00p
|
14.45p
|
5,853,194
|
|
13/06/2024
|
15.92p
|
17.87p
|
13.16p
|
14.04p
|
23,359,843
|
|
12/06/2024
|
16.95p
|
17.94p
|
14.00p
|
15.20p
|
10,214,654
|
|
11/06/2024
|
19.60p
|
21.00p
|
16.20p
|
16.20p
|
14,455,808
|
|
10/06/2024
|
22.70p
|
23.81p
|
18.84p
|
19.17p
|
15,264,650
|
|
07/06/2024
|
19.50p
|
26.34p
|
19.00p
|
22.00p
|
24,615,203
|
|
06/06/2024
|
14.50p
|
20.30p
|
14.50p
|
19.80p
|
27,257,128
|
|
05/06/2024
|
14.50p
|
15.60p
|
13.04p
|
14.50p
|
12,932,841
|
|
04/06/2024
|
10.00p
|
18.00p
|
10.00p
|
13.55p
|
38,303,231
|
|
03/06/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
31/05/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
30/05/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
29/05/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
28/05/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
27/05/2024
|
14.80p
|
10.50p
|
10.50p
|
10.50p
|
0
|