Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Petrofac Limited (PFC.L)

Compare
7.10
-0.25
(-3.40%)
As of 10:39:36 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20257.207.497.017.107.10550,758
Feb 19, 20257.207.437.007.357.35956,081
Feb 18, 20257.407.406.997.357.351,347,378
Feb 17, 20256.907.566.577.227.223,343,550
Feb 14, 20256.807.306.707.257.251,788,744
Feb 13, 20256.907.256.806.856.852,116,358
Feb 12, 20257.147.716.977.307.302,108,842
Feb 11, 20257.017.506.917.457.451,338,379
Feb 10, 20257.247.596.917.307.301,523,223
Feb 7, 20257.157.497.107.267.262,061,320
Feb 6, 20257.597.707.017.167.163,286,415
Feb 5, 20257.607.707.257.257.251,110,915
Feb 4, 20258.008.007.577.707.701,476,937
Feb 3, 20258.308.307.708.008.001,327,340
Jan 31, 20258.008.107.668.108.10848,852
Jan 30, 20257.808.047.708.018.011,174,589
Jan 29, 20257.908.197.828.148.14664,523
Jan 28, 20258.008.207.588.208.20966,676
Jan 27, 20258.508.507.607.957.951,040,500
Jan 24, 20258.028.607.708.328.323,678,009
Jan 23, 20258.208.808.008.268.261,470,385
Jan 22, 20258.308.657.878.408.403,312,098
Jan 21, 20257.508.707.508.708.705,711,193
Jan 20, 20257.748.067.317.767.762,252,915
Jan 17, 20257.378.007.218.008.003,985,566
Jan 16, 20257.237.706.767.537.533,520,819
Jan 15, 20257.307.577.207.307.302,983,951
Jan 14, 20256.847.306.757.287.282,810,879
Jan 13, 20257.597.596.886.866.861,860,704
Jan 10, 20257.107.706.667.257.252,590,271
Jan 9, 20257.307.506.757.107.104,957,460
Jan 8, 20257.557.907.007.357.352,410,260
Jan 7, 20257.868.027.597.707.703,259,640
Jan 6, 20257.708.067.708.028.023,030,540
Jan 3, 20258.118.507.608.048.044,362,671
Jan 2, 20258.698.697.708.288.286,528,978
Dec 31, 20248.108.807.868.508.503,299,269
Dec 30, 20248.809.408.108.608.603,918,044
Dec 27, 20249.309.508.568.958.953,879,783
Dec 24, 20249.0010.008.259.209.205,761,057
Dec 23, 202410.0010.007.008.238.2314,698,682
Dec 20, 202410.6010.6010.0110.2010.201,007,531
Dec 19, 202410.1010.999.6810.5510.55618,894
Dec 18, 202410.3810.7610.0010.7610.761,038,577
Dec 17, 202410.2110.9310.2010.8510.85777,493
Dec 16, 202411.0011.0810.0211.0811.081,794,455
Dec 13, 202410.9011.0010.5110.8010.80623,073
Dec 12, 202410.6011.0810.4011.0811.081,567,816
Dec 11, 202410.5011.0010.4111.0011.00911,750
Dec 10, 202410.5011.0010.5010.5010.50950,098
Dec 9, 202410.6511.0010.0510.9910.991,573,806
Dec 6, 202410.8011.1110.4610.6910.691,118,343
Dec 5, 202410.8011.1010.4511.0811.08829,300
Dec 4, 202410.8011.1010.4410.9810.981,726,155
Dec 3, 202411.2011.2010.2611.1011.101,319,465
Dec 2, 202411.2012.0010.5710.9910.992,238,633
Nov 29, 202411.0212.0211.0211.0211.022,029,247
Nov 28, 202412.0012.4911.0211.3911.391,571,458
Nov 27, 202411.9012.8011.0312.2612.262,255,733
Nov 26, 202412.8012.9911.9212.1012.104,125,362
Nov 25, 202411.4813.0011.0312.0012.002,014,699
Nov 22, 202410.5011.5010.5011.4811.481,393,733
Nov 21, 202410.7011.0010.4210.5510.551,950,615
Nov 20, 202411.0211.6010.5110.8210.822,132,296
Nov 19, 202411.0011.3510.6611.3511.35840,432
Nov 18, 202411.0011.3611.0011.1011.10442,704
Nov 15, 202411.0011.5010.7011.3011.301,525,826
Nov 14, 202411.3011.8010.8111.1911.192,186,759
Nov 13, 202411.5911.7911.2011.3811.381,489,367
Nov 12, 202411.2711.8011.2111.3811.382,319,668
Nov 11, 202411.8012.4011.2111.2611.261,277,967
Nov 8, 202411.9912.5011.7112.2112.211,388,989
Nov 7, 202412.5012.8012.1212.3812.38936,816
Nov 6, 202412.4012.8012.0012.7712.771,799,318
Nov 5, 202412.3312.6012.1112.5912.59997,740
Nov 4, 202412.3312.6012.3312.5012.501,665,071
Nov 1, 202412.3412.8712.3312.5012.501,972,815
Oct 31, 202411.8012.5411.8012.5012.501,135,591
Oct 30, 202412.1112.4211.6712.3812.384,122,225
Oct 29, 202412.1112.6911.6512.5012.503,044,041
Oct 28, 202412.8213.4911.1412.2012.209,364,425
Oct 25, 202413.3013.3212.9913.1713.171,540,900
Oct 24, 202413.5013.6612.8113.0013.001,123,988
Oct 23, 202412.8213.4812.8113.4813.481,887,905
Oct 22, 202413.0013.5012.7213.1113.111,511,405
Oct 21, 202413.3013.4912.7713.1013.102,991,863
Oct 18, 202413.0013.0012.5112.9012.901,282,340
Oct 17, 202412.9913.0812.0112.5112.513,884,179
Oct 16, 202412.0012.7111.8712.4012.402,458,398
Oct 15, 202412.2012.5711.6712.5712.574,159,592
Oct 14, 202411.7712.1411.5112.1412.145,217,226
Oct 11, 202412.2012.4411.5611.8511.852,191,439
Oct 10, 202412.0012.7111.3911.9011.904,774,506
Oct 9, 202412.1012.9911.7611.9011.909,444,138
Oct 8, 202412.6013.0312.1112.3712.375,656,314
Oct 7, 202413.1013.9912.7012.7012.703,964,381
Oct 4, 202414.6614.9913.1013.6013.604,794,748
Oct 3, 202413.5014.6013.5014.0014.002,437,937
Oct 2, 202414.0014.6713.6713.8513.852,221,238
Oct 1, 202414.0015.2413.0114.3514.354,435,450
Sep 30, 202417.5017.5012.0514.5514.5535,459,846
Sep 27, 202420.2021.4519.5019.5819.583,906,592
Sep 26, 202421.0022.0020.2021.0021.003,174,475
Sep 25, 202417.9822.2917.9821.0021.0011,107,426
Sep 24, 202417.9719.8517.2119.3019.304,873,548
Sep 23, 202417.5018.9916.9717.9817.981,680,400
Sep 20, 202418.1319.8017.2617.2617.2610,979,302
Sep 19, 202417.9919.0017.2018.1318.132,188,383
Sep 18, 202417.6018.0017.2117.5317.531,952,689
Sep 17, 202417.2618.2017.0117.8717.872,564,160
Sep 16, 202417.0017.9316.3117.7017.704,470,158
Sep 13, 202415.5517.0015.5516.5816.583,926,674
Sep 12, 202415.5016.1715.0316.0316.031,244,889
Sep 11, 202415.3916.0015.0115.7515.75745,076
Sep 10, 202415.0116.7015.0115.7515.753,513,453
Sep 9, 202415.0015.3014.4915.3015.30745,745
Sep 6, 202414.9515.2214.3615.1015.10900,888
Sep 5, 202414.7215.3914.5615.1515.15665,618
Sep 4, 202415.7115.7914.4714.7114.711,007,223
Sep 3, 202414.9915.8014.3715.0015.003,536,235
Sep 2, 202414.7915.8014.3614.4214.421,568,165
Aug 30, 202415.5015.5014.9915.0015.00503,285
Aug 29, 202415.0015.6614.7815.6615.66751,399
Aug 28, 202415.3115.6014.8015.5115.511,297,820
Aug 27, 202416.5018.0014.9414.9414.942,253,153
Aug 23, 202416.5218.0015.0215.9215.927,427,399
Aug 22, 202414.5116.8014.0315.7715.775,832,037
Aug 21, 202414.0014.9014.0014.4314.431,764,410
Aug 20, 202414.0114.8014.0114.0614.061,196,471
Aug 19, 202415.0015.0014.0014.4214.421,019,173
Aug 16, 202413.9214.7013.9214.4314.43813,022
Aug 15, 202413.9714.8013.9014.4514.45684,476
Aug 14, 202414.6015.0014.0814.2414.241,040,660
Aug 13, 202414.5614.7013.9014.5914.591,469,583
Aug 12, 202414.1014.7013.9814.7014.70708,469
Aug 9, 202414.0514.9813.7414.3614.361,220,882
Aug 8, 202414.0015.0013.9214.7514.751,367,950
Aug 7, 202413.5014.7413.5014.3814.381,457,372
Aug 6, 202414.0315.4713.8013.8913.89776,562
Aug 5, 202413.5014.8412.9914.7314.732,531,075
Aug 2, 202414.7015.7913.9013.9213.922,384,808
Aug 1, 202415.9415.9414.6115.3015.303,082,998
Jul 31, 202415.0015.6013.1015.3915.393,320,667
Jul 30, 202417.0017.0013.5814.6514.656,357,917
Jul 29, 202420.9621.0315.8116.1816.1815,330,495
Jul 26, 202413.0022.0012.4522.0022.007,291,121
Jul 25, 202412.6913.1412.5613.1413.143,751,570
Jul 24, 202412.8013.4312.4113.2813.281,807,829
Jul 23, 202413.0013.0012.4312.8612.861,862,666
Jul 22, 202413.3313.3912.5112.7012.70867,782
Jul 19, 202412.9013.0012.4512.8212.821,396,236
Jul 18, 202412.5013.4112.5012.8412.842,271,348
Jul 17, 202413.0613.0612.2012.7512.751,774,005
Jul 16, 202412.9013.2012.2512.6512.651,777,923
Jul 15, 202412.9913.2012.0713.2013.201,972,455
Jul 12, 202412.7113.7512.0312.4212.421,921,811
Jul 11, 202412.2013.4011.9013.3413.344,397,571
Jul 10, 202413.1013.1012.2012.5912.592,804,052
Jul 9, 202413.1013.1012.2613.0313.033,403,090
Jul 8, 202412.5013.3812.3212.8812.881,726,558
Jul 5, 202412.8013.4812.5112.8012.802,371,299
Jul 4, 202413.7213.7212.4813.2813.281,576,974
Jul 3, 202413.0013.1412.3413.1013.101,232,638
Jul 2, 202412.8613.6912.1012.8912.893,765,111
Jul 1, 202413.0014.6612.6012.9012.904,308,562
Jun 28, 202413.7914.1112.9413.0013.002,064,670
Jun 27, 202414.0014.4713.0013.4713.473,539,024
Jun 26, 202412.9613.8112.0113.8113.814,360,684
Jun 25, 202413.8713.8712.0612.3812.385,032,475
Jun 24, 202413.4314.1513.0013.2413.241,986,866
Jun 21, 202413.5314.1813.2013.4213.423,699,174
Jun 20, 202413.0015.5012.0114.1514.1514,172,886
Jun 19, 202412.9713.6311.5013.0313.036,010,764
Jun 18, 202414.0414.6712.7813.2013.2010,943,178
Jun 17, 202415.0015.7813.4814.7414.7414,345,298
Jun 14, 202414.1015.7914.0014.4514.455,853,194
Jun 13, 202415.9217.8713.1614.0414.0423,359,843
Jun 12, 202416.9517.9414.0015.2015.2010,218,533
Jun 11, 202419.6021.0016.2016.2016.2014,455,806
Jun 10, 202422.7023.8118.8419.1719.1715,264,645
Jun 7, 202419.5026.3419.0022.0022.0024,615,193
Jun 6, 202414.5020.3014.5019.8019.8027,257,123
Jun 5, 202414.5015.6013.0414.5014.5012,946,697
Jun 4, 202410.0018.0010.0013.5513.5538,303,226
Jun 3, 202410.5010.5010.5010.5010.50-
May 31, 202410.5010.5010.5010.5010.50-
May 30, 202410.5010.5010.5010.5010.50-
May 29, 202410.5010.5010.5010.5010.50-
May 28, 202410.5010.5010.5010.5010.50-
May 24, 20240.100.100.100.100.10-
May 23, 20240.100.100.100.100.10-
May 22, 20240.100.100.100.100.10-
May 21, 20240.100.100.100.100.10-
May 20, 20240.100.100.100.100.10-
May 17, 20240.100.100.100.100.10-
May 16, 20240.100.100.100.100.10-
May 15, 20240.100.100.100.100.10-
May 14, 20240.100.100.100.100.10-
May 13, 20240.100.100.100.100.10-
May 10, 20240.100.100.100.100.10-
May 9, 20240.100.100.100.100.10-
May 8, 20240.100.100.100.100.10-
May 7, 20240.100.100.100.100.10-
May 3, 20240.100.100.100.100.10-
May 2, 20240.100.100.100.100.10-
May 1, 202410.5010.5010.5010.5010.50-
Apr 30, 202414.8015.828.2810.5010.5059,652,298
Apr 29, 202415.0020.0413.9114.7014.7044,794,676
Apr 26, 202422.9624.0022.1422.3022.304,744,785
Apr 25, 202424.0024.8423.3923.5423.541,963,443
Apr 24, 202424.4625.4024.0024.2024.203,504,202
Apr 23, 202423.9225.3023.2425.0025.004,636,729
Apr 22, 202422.7024.4222.7024.2024.204,141,464
Apr 19, 202423.1023.8922.4023.2223.222,405,889
Apr 18, 202422.6424.1822.5023.2223.225,724,885
Apr 17, 202421.0622.6819.1122.6022.6010,604,840
Apr 16, 202423.9623.9620.5620.5620.5611,684,562
Apr 15, 202425.8626.7222.6023.4023.4013,748,750
Apr 12, 202424.8027.5021.9026.5026.5036,076,820
Apr 11, 202429.2834.3228.9233.3233.3212,677,890
Apr 10, 202426.4429.7325.7529.2829.2812,195,322
Apr 9, 202424.3626.9024.3025.8625.866,969,060
Apr 8, 202424.5225.7224.0424.6624.665,145,106
Apr 5, 202425.6026.6224.8824.9024.903,272,483
Apr 4, 202426.8626.5625.8025.8025.802,929,391
Apr 3, 202426.7627.6125.5226.2426.244,949,768
Apr 2, 202427.0028.6926.9427.2027.205,268,959
Mar 28, 202426.0027.9625.1627.4227.425,159,804
Mar 27, 202427.4430.0025.3626.0026.0010,166,982
Mar 26, 202424.8828.3024.0028.0028.009,829,073
Mar 25, 202423.7024.7223.3424.5824.585,074,121
Mar 22, 202424.4424.7423.5824.0424.042,597,180
Mar 21, 202424.4624.6423.5424.1024.103,068,475
Mar 20, 202424.3024.6423.7423.9223.922,981,911
Mar 19, 202424.5824.6823.4623.8423.844,393,883
Mar 18, 202424.3025.0423.5023.7623.762,178,574
Mar 15, 202426.0026.0023.7424.4024.4012,615,219
Mar 14, 202424.8025.6023.8225.5825.584,582,555
Mar 13, 202423.8625.5422.6424.3024.305,517,362
Mar 12, 202424.0025.0023.5223.6423.644,661,552
Mar 11, 202424.5025.2423.7524.4624.464,390,234
Mar 8, 202425.2027.0623.5224.7624.7613,139,873
Mar 7, 202423.1425.5021.9623.2623.268,817,569
Mar 6, 202424.0624.2022.0022.6022.605,003,044
Mar 5, 202424.0024.6022.9023.3223.326,883,189
Mar 4, 202425.4026.2423.6023.6023.604,136,519
Mar 1, 202426.9027.4224.7025.4225.4210,944,830
Feb 29, 202428.0428.8026.2826.2826.2831,885,883
Feb 28, 202427.2628.2426.6027.5827.582,491,921
Feb 27, 202428.3028.6727.4827.8227.821,426,646
Feb 26, 202428.8829.2027.8728.2028.202,991,367
Feb 23, 202428.0829.3027.7828.2228.222,826,788
Feb 22, 202427.9429.0627.5028.5028.502,829,969
Feb 21, 202427.5028.6827.0028.0428.042,511,768
Feb 20, 202429.4229.5027.5227.5227.522,111,971

Related Tickers

HTG.L Hunting PLC
319.00
0.00%
 
GMS.L Gulf Marine Services PLC
18.65
-0.53%
 
WOR.AX Worley Limited
14.43
+0.28%
 
OIS Oil States International, Inc.
5.35
-1.65%
 
SOC.F Subsea 7 S.A.
15.90
+0.70%
 
SBFFY SBM Offshore N.V.
17.90
0.00%
 
9TG.DU Gaztransport et technigaz SA
134.70
-0.74%
 
1AKA.F Aker Solutions ASA
2.7360
-2.91%
 
1EX.SG Exmar NV
11.48
0.00%
 
SAPMY Saipem SpA
0.4200
0.00%