Petrofac

PFC
🏛️ uk →
3.98
Last Update: 2025-05-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.60 115.30 110.60 115.30 1.1M
2021-12-30 112.70 115.67 112.28 113.00 2.1M
2021-12-29 118.00 119.90 115.00 116.00 1.6M
2021-12-24 116.87 118.40 116.70 118.00 0.8M
2021-12-23 113.30 117.92 113.30 116.60 1.7M
2021-12-22 116.10 117.42 114.30 116.30 1.5M
2021-12-21 113.60 116.85 112.20 116.60 2.4M
2021-12-20 114.70 115.40 110.80 112.90 2.1M
2021-12-17 110.00 118.30 110.00 117.50 3.7M
2021-12-16 110.10 113.60 109.50 112.80 3.4M
2021-12-15 113.21 113.50 108.20 108.60 3.0M
2021-12-14 110.00 113.00 107.50 112.20 2.4M
2021-12-13 114.88 115.60 107.70 108.70 3.7M
2021-12-10 115.20 116.10 111.99 113.20 2.2M
2021-12-09 116.00 116.00 110.60 113.40 2.2M
2021-12-08 115.40 115.40 111.40 113.30 3.1M
2021-12-07 113.50 114.20 109.30 113.60 2.7M
2021-12-06 107.80 111.60 107.80 111.40 2.6M
2021-12-03 110.00 112.20 107.50 108.80 2.0M
2021-12-02 108.00 111.40 108.00 109.40 2.4M
2021-12-01 110.90 113.00 109.57 110.90 2.1M
2021-11-30 110.70 111.58 108.10 108.70 3.2M
2021-11-29 112.00 116.80 107.30 111.50 3.8M
2021-11-26 117.80 118.56 109.20 110.60 5.9M
2021-11-25 123.70 123.70 119.80 120.10 1.0M
2021-11-24 122.00 123.20 118.45 121.70 3.1M
2021-11-23 117.20 120.90 115.10 119.80 2.1M
2021-11-22 118.40 120.20 115.50 117.20 2.8M
2021-11-19 125.54 125.80 117.26 119.60 4.8M
2021-11-18 128.90 128.90 124.10 124.80 2.5M
2021-11-17 127.60 128.40 123.80 126.90 2.1M
2021-11-16 136.40 136.70 125.07 125.80 6.1M
2021-11-15 128.00 135.00 125.50 133.80 6.0M
2021-11-12 131.30 131.83 115.00 126.30 5.7M
2021-11-11 133.50 133.90 127.10 129.00 3.0M
2021-11-10 133.00 135.55 129.50 131.10 2.4M
2021-11-09 134.50 137.60 131.00 131.00 2.8M
2021-11-08 128.80 133.65 128.80 131.20 2.1M
2021-11-05 126.20 131.40 125.70 130.50 2.6M
2021-11-04 125.90 130.20 125.30 127.30 1.9M
2021-11-03 126.90 128.90 124.60 128.50 2.2M
2021-11-02 131.10 132.23 126.20 127.90 1.8M
2021-11-01 131.80 133.30 128.57 129.50 2.2M
2021-10-29 130.00 132.10 128.54 129.50 2.4M
2021-10-28 135.00 136.40 127.40 129.50 4.1M
2021-10-27 142.00 142.00 127.70 133.00 8.8M
2021-10-26 123.03 140.04 116.74 137.16 17.4M
2021-10-25 153.31 153.40 145.81 151.87 2.1M
2021-10-22 148.98 151.39 141.68 149.85 3.7M
2021-10-21 154.17 156.48 148.41 150.42 1.6M
2021-10-20 151.87 158.21 150.23 154.17 1.9M
2021-10-19 161.57 161.57 152.64 152.73 1.7M
2021-10-18 158.98 164.84 156.36 156.86 2.0M
2021-10-15 163.11 167.25 160.27 161.48 2.7M
2021-10-14 164.58 167.31 158.88 158.98 1.8M
2021-10-13 164.75 168.11 161.00 164.07 1.6M
2021-10-12 165.52 168.88 162.37 166.38 2.7M
2021-10-11 176.86 176.86 167.82 168.69 2.1M
2021-10-08 166.96 173.81 165.60 172.72 3.0M
2021-10-07 162.05 167.25 155.76 165.52 5.7M
2021-10-06 169.17 175.22 161.00 161.48 6.4M
2021-10-05 181.76 181.76 168.29 171.86 5.3M
2021-10-04 167.25 195.45 160.33 174.93 15.2M
2021-10-01 166.57 169.46 151.93 167.25 8.1M
2021-09-30 154.85 169.07 153.31 162.05 7.2M
2021-09-29 145.71 155.24 145.71 152.92 3.3M
2021-09-28 160.61 166.97 145.15 147.25 7.6M
2021-09-27 134.57 163.46 134.57 157.63 12.6M
2021-09-24 101.76 134.08 101.76 132.07 11.0M
2021-09-23 101.54 104.48 99.87 104.29 1.3M
2021-09-22 97.65 101.79 97.65 101.40 1.2M
2021-09-21 96.00 100.35 96.00 98.04 1.2M
2021-09-20 95.40 98.81 92.27 97.18 1.1M
2021-09-17 94.39 97.46 93.33 93.57 3.7M
2021-09-16 95.16 98.91 93.52 94.48 1.6M
2021-09-15 97.56 100.29 95.45 95.97 1.9M
2021-09-14 100.96 102.65 98.43 99.10 0.7M
2021-09-13 99.88 102.27 99.67 102.27 0.4M
2021-09-10 98.91 101.79 98.91 99.67 0.5M
2021-09-09 101.50 104.77 100.54 101.98 0.5M
2021-09-08 105.63 105.63 101.60 103.33 0.4M
2021-09-07 106.02 106.02 101.53 103.81 0.8M
2021-09-06 106.40 106.61 103.33 103.71 0.7M
2021-09-03 105.44 107.56 103.23 104.58 1.8M
2021-09-02 101.58 104.86 100.64 104.19 1.7M
2021-09-01 100.83 102.85 100.44 100.83 0.6M
2021-08-31 102.85 104.48 99.67 101.21 1.1M
2021-08-27 101.69 102.85 99.22 102.75 1.8M
2021-08-26 101.69 101.69 98.03 100.16 1.0M
2021-08-25 99.75 100.25 98.37 99.29 0.7M
2021-08-24 97.68 99.87 95.16 99.39 0.8M
2021-08-23 95.38 98.52 92.56 97.94 1.0M
2021-08-20 94.77 97.08 93.76 94.48 0.9M
2021-08-19 97.72 98.04 94.75 94.82 1.7M
2021-08-18 99.29 99.87 96.50 98.62 0.5M
2021-08-17 99.96 99.96 95.16 98.62 0.7M
2021-08-16 100.11 100.83 96.12 97.46 1.2M
2021-08-13 98.43 100.46 98.33 100.06 0.8M
2021-08-12 100.44 101.71 98.43 99.19 0.8M
2021-08-11 100.35 102.27 99.67 99.96 0.7M
2021-08-10 99.82 103.04 99.82 102.46 0.9M
2021-08-09 101.79 103.32 100.25 100.73 0.8M
2021-08-06 99.29 104.71 99.29 103.90 1.1M
2021-08-05 99.58 101.98 97.56 101.98 1.3M
2021-08-04 99.79 100.73 97.66 98.81 0.6M
2021-08-03 97.71 100.92 95.10 99.67 1.9M
2021-08-02 97.56 100.44 96.41 96.79 1.5M
2021-07-30 101.89 103.46 97.66 99.29 1.9M
2021-07-29 100.73 104.10 99.72 103.23 1.0M
2021-07-28 99.19 103.52 99.19 100.73 5.9M
2021-07-27 100.44 101.89 98.71 99.96 4.2M
2021-07-26 98.04 100.94 95.29 100.44 1.2M
2021-07-23 94.39 99.58 94.39 96.31 1.2M
2021-07-22 97.56 102.15 96.31 97.08 1.5M
2021-07-21 92.27 98.84 91.07 97.46 1.2M
2021-07-20 90.11 93.14 89.01 91.50 1.3M
2021-07-19 95.70 96.98 87.52 89.20 2.4M
2021-07-16 96.12 99.01 94.82 94.82 1.2M
2021-07-15 97.27 97.46 94.29 96.12 1.5M
2021-07-14 97.08 99.10 96.41 97.27 1.4M
2021-07-13 101.98 101.98 97.25 97.46 1.7M
2021-07-12 105.54 105.54 99.39 101.31 0.8M
2021-07-09 104.77 105.35 100.62 103.71 1.1M
2021-07-08 103.81 103.81 100.57 102.37 1.2M
2021-07-07 107.26 108.13 102.65 102.75 1.6M
2021-07-06 106.79 111.40 105.61 105.92 1.5M
2021-07-05 108.61 110.06 107.08 109.38 1.0M
2021-07-02 108.24 110.53 108.06 108.61 0.8M
2021-07-01 108.33 109.83 105.56 108.52 1.4M
2021-06-30 106.02 107.94 104.29 105.92 1.5M
2021-06-29 105.73 108.13 103.27 103.90 2.1M
2021-06-28 111.21 112.65 104.96 106.79 2.6M
2021-06-25 114.00 114.96 111.59 112.27 1.2M
2021-06-24 116.30 116.50 111.28 111.69 1.7M
2021-06-23 112.94 118.23 112.94 115.44 1.7M
2021-06-22 113.13 119.28 112.83 113.03 1.8M
2021-06-21 118.71 119.19 112.54 115.34 3.1M
2021-06-18 125.72 125.82 117.55 119.86 2.0M
2021-06-17 126.78 128.51 121.74 122.65 1.3M
2021-06-16 127.64 131.49 126.68 127.36 2.3M
2021-06-15 125.83 129.76 124.47 128.89 2.1M
2021-06-14 125.34 128.71 125.34 127.36 1.0M
2021-06-11 129.95 129.95 124.57 126.68 1.0M
2021-06-10 130.53 130.53 125.69 127.16 1.0M
2021-06-09 128.61 130.24 127.45 127.93 0.9M
2021-06-08 130.72 131.45 125.05 129.09 2.1M
2021-06-07 130.72 132.16 128.32 129.47 1.2M
2021-06-04 131.01 135.05 130.72 130.72 1.7M
2021-06-03 134.37 135.53 133.03 133.03 1.3M
2021-06-02 133.12 135.53 131.01 134.37 1.2M
2021-06-01 126.40 135.30 126.01 133.60 1.8M
2021-05-28 128.51 131.11 127.64 127.93 0.9M
2021-05-27 129.28 131.45 128.03 131.11 1.6M
2021-05-26 128.61 131.60 128.13 130.05 1.1M
2021-05-25 126.88 129.96 126.70 129.28 1.3M
2021-05-24 129.37 129.37 124.38 126.88 0.9M
2021-05-21 125.34 127.75 123.95 126.30 1.6M
2021-05-20 133.80 135.33 127.16 127.84 1.6M
2021-05-19 138.41 138.60 131.30 133.80 2.8M
2021-05-18 137.74 143.16 137.74 138.89 8.1M
2021-05-17 138.79 142.35 137.67 141.49 3.8M
2021-05-14 129.37 139.76 129.37 139.37 4.6M
2021-05-13 134.57 135.14 131.39 133.12 2.1M
2021-05-12 128.70 137.45 128.70 134.85 3.5M
2021-05-11 126.78 132.45 126.78 131.39 2.9M
2021-05-10 125.91 134.47 124.76 132.45 4.3M
2021-05-07 127.16 127.16 123.00 124.28 1.7M
2021-05-06 124.38 126.64 121.30 123.32 1.8M
2021-05-05 124.28 124.86 122.00 123.70 1.8M
2021-05-04 127.07 128.61 122.58 123.22 2.2M
2021-04-30 122.65 129.18 119.47 126.49 4.4M
2021-04-29 121.59 123.99 119.38 122.65 2.7M
2021-04-28 120.34 120.34 116.30 119.19 1.4M
2021-04-27 119.38 121.49 116.78 116.88 2.8M
2021-04-26 117.26 122.94 113.42 121.30 3.7M
2021-04-23 112.46 114.29 111.02 111.40 1.1M
2021-04-22 107.17 115.60 107.17 113.90 3.0M
2021-04-21 113.52 117.23 105.81 108.13 5.4M
2021-04-20 124.95 125.50 113.90 116.01 6.7M
2021-04-19 123.99 128.61 123.04 126.11 3.3M
2021-04-16 125.91 128.70 120.82 122.84 4.2M
2021-04-15 119.96 128.41 119.96 127.74 6.1M
2021-04-14 118.23 121.11 117.26 121.01 2.3M
2021-04-13 121.40 123.22 114.00 118.51 5.6M
2021-04-12 109.29 123.42 108.04 121.88 9.7M
2021-04-09 106.31 109.29 106.07 107.65 4.4M
2021-04-08 104.38 111.36 104.38 106.69 6.9M
2021-04-07 92.66 103.91 92.66 103.52 9.0M
2021-04-06 92.37 95.01 92.37 93.57 3.7M
2021-04-01 92.37 92.75 90.24 92.61 2.4M
2021-03-31 90.35 92.73 87.81 91.91 3.2M
2021-03-30 91.31 93.07 88.79 89.43 2.5M
2021-03-29 92.33 92.82 90.35 90.85 2.2M
2021-03-26 91.33 93.23 90.35 91.18 2.2M
2021-03-25 90.72 92.24 89.26 90.95 2.4M
2021-03-24 87.66 92.79 87.66 92.33 4.1M
2021-03-23 91.60 92.52 87.14 87.85 5.2M
2021-03-22 94.04 94.35 90.56 91.37 4.1M
2021-03-19 96.36 97.46 91.75 91.75 15.7M
2021-03-18 91.31 100.24 90.87 98.18 18.4M
2021-03-17 95.16 95.25 90.06 90.06 8.8M
2021-03-16 105.63 105.73 94.29 94.89 17.7M
2021-03-15 128.94 130.89 104.17 105.15 9.1M
2021-03-12 125.19 129.78 125.19 129.23 1.5M
2021-03-11 128.80 129.28 126.01 127.84 1.7M
2021-03-10 127.36 128.56 125.05 127.98 1.7M
2021-03-09 129.18 130.19 125.34 126.92 2.8M
2021-03-08 131.68 133.84 127.16 129.18 3.7M
2021-03-05 126.88 133.22 124.97 131.49 5.7M
2021-03-04 122.84 126.78 121.49 126.15 2.7M
2021-03-03 123.22 126.44 121.35 123.22 2.1M
2021-03-02 124.95 125.96 121.42 123.70 3.1M
2021-03-01 126.20 128.10 124.95 125.00 2.4M
2021-02-26 124.95 127.29 123.75 125.24 2.8M
2021-02-25 127.16 129.16 125.08 127.74 3.7M
2021-02-24 119.86 128.17 118.23 127.12 4.7M
2021-02-23 123.70 129.85 119.33 120.92 4.1M
2021-02-22 120.15 125.87 117.36 125.15 3.0M
2021-02-19 119.67 122.45 118.08 119.67 2.2M
2021-02-18 123.51 127.36 119.72 120.05 2.9M
2021-02-17 128.75 130.53 123.91 124.38 3.9M
2021-02-16 129.23 131.30 124.32 127.64 5.5M
2021-02-15 119.19 127.31 118.32 127.31 7.3M
2021-02-12 114.38 117.70 112.46 117.70 2.2M
2021-02-11 116.45 118.85 111.40 115.29 3.3M
2021-02-10 116.30 120.00 115.73 117.07 2.4M
2021-02-09 113.42 118.23 113.42 115.77 2.1M
2021-02-08 114.04 114.81 111.11 114.14 2.1M
2021-02-05 111.50 112.60 108.33 111.98 5.8M
2021-02-04 110.54 116.96 109.57 110.25 5.3M
2021-02-03 112.12 115.01 108.33 111.30 4.7M
2021-02-02 116.01 119.44 106.84 112.07 4.9M
2021-02-01 116.54 119.96 115.46 117.46 2.6M
2021-01-29 117.02 120.13 114.24 114.62 3.7M
2021-01-28 119.19 124.63 109.45 117.02 11.7M
2021-01-27 108.61 118.75 106.21 118.56 11.5M
2021-01-26 104.29 109.98 102.03 106.69 7.4M
2021-01-25 100.44 104.30 97.66 102.85 5.8M
2021-01-22 100.78 105.05 97.75 99.05 7.8M
2021-01-21 107.32 107.60 100.68 100.92 9.7M
2021-01-20 107.03 110.42 104.34 105.25 8.0M
2021-01-19 110.58 111.62 106.31 106.31 7.0M
2021-01-18 116.30 122.08 108.66 109.67 11.7M
2021-01-15 145.14 149.76 112.94 116.06 30.0M
2021-01-14 161.53 165.08 158.07 160.13 1.9M
2021-01-13 162.30 167.97 162.30 165.23 1.2M
2021-01-12 155.81 166.14 154.37 166.14 1.4M
2021-01-11 159.22 164.22 155.90 157.59 1.5M
2021-01-08 162.44 163.40 156.00 159.36 1.5M
2021-01-07 157.10 162.15 154.37 161.00 1.7M
2021-01-06 144.18 158.48 142.25 156.10 2.5M
2021-01-05 126.54 143.17 126.06 143.17 1.8M
2021-01-04 134.23 137.64 131.01 131.06 1.6M