ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PFC Petrofac Limited

18.09
0.56 (3.19%)
Last Updated: 08:30:24
Delayed by 15 minutes

PFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 17.53 -0.34 -1.90% 17.60 17.79 17.26 1,980,349
Sep 17 2024 17.87 0.17 0.96% 17.26 18.00 17.26 2,572,922
Sep 16 2024 17.70 1.12 6.76% 17.00 17.84 16.61 4,472,336
Sep 13 2024 16.58 0.55 3.43% 15.55 16.99 15.55 3,938,695
Sep 12 2024 16.03 0.28 1.78% 15.50 16.11 15.50 1,245,045
Sep 11 2024 15.75 0.00 0.00% 15.39 15.75 15.31 745,073
Sep 10 2024 15.75 0.45 2.94% 15.01 16.40 15.01 3,575,432
Sep 09 2024 15.30 0.20 1.32% 15.00 15.30 15.00 745,744
Sep 06 2024 15.10 -0.05 -0.33% 14.95 15.19 14.95 900,877
Sep 05 2024 15.15 0.44 2.99% 14.72 15.39 14.70 665,617
Sep 04 2024 14.71 -0.29 -1.93% 15.71 15.79 14.53 1,097,093
Sep 03 2024 15.00 0.58 4.02% 14.99 15.79 14.37 3,555,222
Sep 02 2024 14.42 -0.58 -3.87% 14.79 15.00 14.36 1,568,158
Aug 30 2024 15.00 -0.66 -4.21% 15.50 15.50 15.00 503,275
Aug 29 2024 15.66 0.15 0.97% 15.00 15.66 14.79 751,393
Aug 28 2024 15.51 0.57 3.82% 15.31 15.60 14.80 1,297,811
Aug 27 2024 14.94 -0.98 -6.16% 16.50 16.50 14.94 2,253,125
Aug 23 2024 15.92 0.15 0.95% 16.52 18.00 15.90 7,469,424
Aug 22 2024 15.77 1.34 9.29% 14.51 16.50 14.35 5,869,099
Aug 21 2024 14.43 0.37 2.63% 14.00 14.90 14.00 1,764,406
Aug 20 2024 14.06 -0.36 -2.50% 14.01 14.39 14.01 1,196,464
Aug 19 2024 14.42 -0.01 -0.07% 15.00 15.00 14.00 1,019,164
Aug 16 2024 14.43 -0.02 -0.14% 13.92 14.70 13.92 816,482
Aug 15 2024 14.45 0.21 1.47% 13.97 14.79 13.97 696,802
Aug 14 2024 14.24 -0.35 -2.40% 14.60 14.60 14.24 1,040,657
Aug 13 2024 14.59 -0.11 -0.75% 14.56 14.70 14.12 1,469,579
Aug 12 2024 14.70 0.34 2.37% 14.10 14.70 14.10 741,385
Aug 09 2024 14.36 -0.39 -2.64% 14.05 14.50 13.80 1,220,878
Aug 08 2024 14.75 0.37 2.57% 14.00 14.97 14.00 1,681,220
Aug 07 2024 14.38 0.49 3.53% 13.50 14.74 13.50 1,594,271
Aug 06 2024 13.89 -0.84 -5.70% 14.03 14.48 13.80 784,674
Aug 05 2024 14.73 0.81 5.82% 13.50 14.84 12.99 2,541,936
Aug 02 2024 13.92 -1.38 -9.02% 14.70 15.69 13.92 2,877,609
Aug 01 2024 15.30 -0.09 -0.58% 15.94 15.94 14.75 3,576,949
Jul 31 2024 15.39 0.74 5.05% 15.00 15.50 14.20 3,561,265
Jul 30 2024 14.65 -1.53 -9.46% 17.00 17.00 14.00 6,648,177
Jul 29 2024 16.18 -5.82 -26.45% 20.96 20.98 16.10 16,711,721
Jul 26 2024 22.00 8.86 67.43% 13.00 22.00 12.49 7,315,113
Jul 25 2024 13.14 -0.14 -1.05% 12.69 13.14 12.56 3,870,643
Jul 24 2024 13.28 0.42 3.27% 12.80 13.30 12.46 1,807,828
Jul 23 2024 12.86 0.16 1.26% 13.00 13.00 12.43 1,862,665
Jul 22 2024 12.70 -0.12 -0.94% 13.33 13.33 12.55 868,705
Jul 19 2024 12.82 -0.02 -0.16% 12.90 12.90 12.52 1,407,683
Jul 18 2024 12.84 0.09 0.71% 12.50 13.36 12.50 2,323,385
Jul 17 2024 12.75 0.10 0.79% 13.06 13.06 12.25 1,895,153
Jul 16 2024 12.65 -0.55 -4.17% 12.90 12.90 12.25 2,048,589
Jul 15 2024 13.20 0.78 6.28% 12.99 13.20 12.16 2,271,561
Jul 12 2024 12.42 -0.92 -6.90% 12.71 12.80 12.10 2,148,411
Jul 11 2024 13.34 0.75 5.96% 12.20 13.40 12.00 5,361,247
Jul 10 2024 12.59 -0.44 -3.38% 13.10 13.10 12.24 3,287,041
Jul 09 2024 13.03 0.15 1.16% 13.10 13.10 12.31 3,558,644
Jul 08 2024 12.88 0.08 0.63% 12.50 12.97 12.40 2,039,565
Jul 05 2024 12.80 -0.48 -3.61% 12.80 13.19 12.51 2,135,880
Jul 04 2024 13.28 0.18 1.37% 13.72 13.72 12.64 2,098,097
Jul 03 2024 13.10 0.21 1.63% 13.00 13.10 12.66 1,293,611
Jul 02 2024 12.89 -0.01 -0.08% 12.86 12.97 12.17 4,654,583
Jul 01 2024 12.90 -0.10 -0.77% 13.00 14.60 12.60 5,809,523
Jun 28 2024 13.00 -0.47 -3.49% 13.79 14.00 13.00 2,300,216
Jun 27 2024 13.47 -0.34 -2.46% 14.00 14.20 13.47 3,687,979
Jun 26 2024 13.81 1.43 11.55% 12.96 13.81 12.13 6,351,174
Jun 25 2024 12.38 -0.86 -6.50% 13.87 13.87 12.06 5,272,683
Jun 24 2024 13.24 -0.18 -1.34% 13.43 13.90 13.10 1,986,849
Jun 21 2024 13.42 -0.73 -5.16% 13.53 14.00 13.20 3,962,801

Your Recent History

Delayed Upgrade Clock