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
2023-12-29 38.42 40.14 36.70 37.40 10.2M
2023-12-28 39.90 45.00 38.28 39.04 19.1M
2023-12-27 33.20 40.16 33.00 40.00 22.4M
2023-12-22 32.68 35.00 32.20 32.82 6.7M
2023-12-21 31.38 36.00 31.00 33.24 20.6M
2023-12-20 28.00 37.24 26.03 31.84 32.4M
2023-12-19 20.90 22.36 19.80 22.36 12.0M
2023-12-18 20.00 20.92 19.31 20.64 8.6M
2023-12-15 20.46 22.10 19.20 19.64 15.4M
2023-12-14 17.59 21.18 17.12 20.02 13.2M
2023-12-13 19.40 19.88 17.31 17.41 8.6M
2023-12-12 20.30 20.78 18.81 19.26 6.7M
2023-12-11 20.30 20.77 19.49 19.94 4.2M
2023-12-08 19.70 22.15 19.47 19.84 13.9M
2023-12-07 19.95 20.66 18.11 19.75 17.8M
2023-12-06 23.22 25.32 20.10 20.12 27.4M
2023-12-05 20.96 23.98 19.52 23.28 24.4M
2023-12-04 16.70 23.58 14.59 20.82 57.5M
2023-12-01 21.16 21.94 15.95 17.01 38.8M
2023-11-30 21.22 23.32 21.10 21.10 19.1M
2023-11-29 26.66 27.50 22.00 22.40 24.2M
2023-11-28 32.00 32.42 26.02 26.78 16.4M
2023-11-27 34.38 35.32 30.60 31.76 15.8M
2023-11-24 35.78 36.44 32.66 34.38 5.8M
2023-11-23 36.00 36.90 34.02 35.00 5.5M
2023-11-22 38.18 39.26 36.06 36.06 4.2M
2023-11-21 40.73 41.10 37.10 37.38 6.9M
2023-11-20 42.68 43.02 39.76 39.76 3.7M
2023-11-17 40.00 42.69 39.70 42.00 3.3M
2023-11-16 44.86 45.20 40.00 40.38 4.6M
2023-11-15 46.60 49.32 44.24 44.24 2.6M
2023-11-14 41.60 47.72 39.56 45.50 6.6M
2023-11-13 45.90 46.32 40.42 41.00 5.6M
2023-11-10 47.00 47.00 44.60 44.82 1.8M
2023-11-09 44.50 47.24 43.54 46.30 1.8M
2023-11-08 45.21 47.32 45.00 45.00 3.2M
2023-11-07 48.00 49.16 45.50 45.92 3.3M
2023-11-06 52.50 52.60 47.79 48.00 2.2M
2023-11-03 53.00 54.47 51.00 51.25 2.1M
2023-11-02 49.24 52.65 48.00 51.80 3.0M
2023-11-01 47.88 49.00 45.04 48.08 2.8M
2023-10-31 50.65 50.65 46.52 47.00 1.9M
2023-10-30 51.06 51.50 49.46 49.46 1.3M
2023-10-27 50.85 52.60 49.84 50.00 1.2M
2023-10-26 52.00 53.10 51.10 51.50 1.2M
2023-10-25 54.57 56.25 51.75 52.80 1.0M
2023-10-24 52.80 56.75 52.80 55.00 1.0M
2023-10-23 54.90 55.20 51.20 54.10 1.8M
2023-10-20 55.00 56.30 52.90 53.55 2.0M
2023-10-19 56.85 57.98 54.65 55.30 1.2M
2023-10-18 59.00 60.76 55.95 56.05 3.5M
2023-10-17 59.35 61.55 59.10 59.20 1.6M
2023-10-16 62.96 63.75 60.00 60.00 2.3M
2023-10-13 67.00 67.69 61.85 61.85 2.4M
2023-10-12 71.20 72.30 66.15 66.15 3.4M
2023-10-11 70.50 73.55 70.15 70.35 0.5M
2023-10-10 68.00 72.95 68.00 71.75 0.9M
2023-10-09 68.63 70.70 68.00 68.05 0.7M
2023-10-06 69.88 72.35 67.85 69.00 1.6M
2023-10-05 68.64 71.85 67.30 70.75 0.8M
2023-10-04 72.20 72.25 68.00 69.75 1.3M
2023-10-03 73.15 76.20 69.65 71.00 2.9M
2023-10-02 76.60 77.00 72.48 72.85 1.8M
2023-09-29 78.75 79.30 76.00 76.05 0.7M
2023-09-28 79.80 80.66 74.79 77.10 1.3M
2023-09-27 74.10 81.35 73.20 81.00 2.0M
2023-09-26 73.14 76.50 72.55 74.75 0.7M
2023-09-25 72.63 75.30 71.95 74.75 0.5M
2023-09-22 76.95 76.95 73.00 73.60 1.0M
2023-09-21 78.30 78.30 74.25 75.30 0.6M
2023-09-20 75.00 77.55 74.25 76.45 1.2M
2023-09-19 76.94 79.72 75.65 76.00 0.9M
2023-09-18 78.10 80.30 76.95 78.15 0.4M
2023-09-15 81.90 81.90 77.90 79.65 1.7M
2023-09-14 81.35 81.70 78.35 80.05 1.0M
2023-09-13 78.60 80.22 76.25 80.00 0.7M
2023-09-12 78.85 79.63 77.05 77.70 0.5M
2023-09-11 76.15 78.20 76.15 77.35 0.8M
2023-09-08 75.40 78.50 74.20 77.00 0.8M
2023-09-07 74.25 75.58 71.85 75.30 0.8M
2023-09-06 75.18 75.30 72.10 72.50 0.7M
2023-09-05 71.60 74.86 71.57 74.30 1.3M
2023-09-04 73.00 74.75 71.15 72.45 1.1M
2023-09-01 71.12 73.68 71.12 72.65 1.0M
2023-08-31 72.00 73.80 70.93 72.25 1.4M
2023-08-30 72.40 74.45 71.76 73.20 1.5M
2023-08-29 74.30 75.25 72.43 73.85 1.0M
2023-08-25 75.78 76.63 73.00 73.00 1.4M
2023-08-24 73.15 76.20 73.15 74.70 1.3M
2023-08-23 74.31 75.65 72.57 74.80 1.2M
2023-08-22 73.95 74.15 71.15 73.00 1.2M
2023-08-21 71.00 73.60 71.00 72.20 1.2M
2023-08-18 75.00 75.03 70.10 72.00 2.4M
2023-08-17 78.00 80.40 75.00 75.55 1.4M
2023-08-16 80.10 82.85 78.00 78.00 1.1M
2023-08-15 82.60 85.00 80.10 80.60 1.7M
2023-08-14 85.65 86.00 81.05 82.70 1.8M
2023-08-11 85.25 86.22 83.00 83.65 1.5M
2023-08-10 84.95 87.45 81.65 83.55 3.5M
2023-08-09 81.15 87.50 80.45 87.50 3.2M
2023-08-08 81.00 82.00 79.90 82.00 1.1M
2023-08-07 82.00 82.75 78.85 80.10 0.7M
2023-08-04 80.50 81.98 80.21 81.65 1.1M
2023-08-03 79.00 81.15 78.15 80.00 1.1M
2023-08-02 77.14 80.25 77.00 80.05 1.2M
2023-08-01 80.15 80.30 77.34 79.00 0.9M
2023-07-31 79.50 81.30 77.56 78.60 2.0M
2023-07-28 79.96 81.95 77.85 79.50 1.0M
2023-07-27 81.00 82.00 79.10 81.65 1.4M
2023-07-26 79.00 80.90 77.27 80.75 2.2M
2023-07-25 75.45 79.00 75.45 78.35 1.1M
2023-07-24 77.00 78.60 75.80 77.30 0.8M
2023-07-21 78.78 78.90 75.43 77.15 0.8M
2023-07-20 78.00 80.80 77.30 77.55 0.9M
2023-07-19 76.40 79.75 76.40 79.40 1.4M
2023-07-18 75.50 78.75 73.95 78.30 1.3M
2023-07-17 76.55 78.95 74.90 75.10 1.0M
2023-07-14 77.29 77.45 75.20 77.10 0.5M
2023-07-13 73.95 77.75 72.95 76.55 1.0M
2023-07-12 76.46 76.90 73.90 75.50 1.0M
2023-07-11 72.85 76.05 72.85 76.05 0.9M
2023-07-10 72.00 74.95 71.78 74.00 0.6M
2023-07-07 77.45 77.45 72.05 72.80 1.5M
2023-07-06 78.77 80.50 75.15 76.05 1.2M
2023-07-05 81.05 81.05 77.69 78.95 5.6M
2023-07-04 80.20 81.66 78.72 80.40 0.9M
2023-07-03 79.65 81.98 79.10 81.00 2.1M
2023-06-30 75.50 79.75 75.50 79.00 3.6M
2023-06-29 73.45 75.85 71.67 73.55 1.2M
2023-06-28 69.23 73.55 68.33 73.15 1.2M
2023-06-27 71.35 71.95 68.58 70.00 3.5M
2023-06-26 69.95 73.40 69.95 72.55 0.8M
2023-06-23 75.80 75.80 71.27 71.30 1.1M
2023-06-22 75.40 75.40 71.04 74.00 1.4M
2023-06-21 74.15 76.23 73.07 74.25 1.1M
2023-06-20 75.20 76.60 74.15 74.20 0.7M
2023-06-19 75.55 77.60 74.25 76.15 0.8M
2023-06-16 73.55 76.50 73.55 75.05 1.9M
2023-06-15 76.30 77.10 74.70 75.25 1.2M
2023-06-14 75.70 76.30 73.37 75.00 1.2M
2023-06-13 73.95 76.00 72.75 74.55 1.2M
2023-06-12 74.00 75.08 72.51 73.55 0.8M
2023-06-09 74.35 74.35 71.05 74.00 1.0M
2023-06-08 73.00 73.60 70.90 73.10 2.4M
2023-06-07 68.50 71.90 68.38 71.35 1.5M
2023-06-06 70.00 71.05 69.05 69.75 1.3M
2023-06-05 71.90 72.70 70.10 70.15 0.9M
2023-06-02 69.10 72.35 69.10 71.50 1.0M
2023-06-01 71.40 71.42 68.75 70.75 1.5M
2023-05-31 70.50 71.95 68.60 70.70 2.0M
2023-05-30 71.00 73.11 70.05 70.50 0.8M
2023-05-26 72.80 73.58 70.55 71.70 1.7M
2023-05-25 68.75 74.11 68.75 71.35 1.1M
2023-05-24 74.15 74.15 69.55 70.15 1.4M
2023-05-23 71.55 74.00 70.60 72.45 1.0M
2023-05-22 73.40 73.50 70.94 71.20 0.6M
2023-05-19 76.00 76.15 72.40 72.40 1.4M
2023-05-18 72.10 76.02 71.00 75.40 5.6M
2023-05-17 66.00 68.75 65.90 66.25 0.8M
2023-05-16 69.90 70.39 66.50 67.20 1.3M
2023-05-15 71.65 71.82 67.75 69.20 2.4M
2023-05-12 69.95 72.30 68.85 70.05 2.2M
2023-05-11 65.80 69.40 64.82 68.30 3.7M
2023-05-10 69.35 69.35 64.64 65.15 3.2M
2023-05-09 69.35 71.35 66.90 68.00 3.8M
2023-05-05 68.00 71.95 68.00 70.90 2.0M
2023-05-04 74.25 75.24 68.00 68.45 5.7M
2023-05-03 74.00 75.56 73.25 74.80 7.6M
2023-05-02 71.20 77.50 70.75 73.05 8.3M
2023-04-28 65.20 71.46 64.10 71.45 7.6M
2023-04-27 62.30 66.30 58.85 65.35 5.0M
2023-04-26 66.30 68.85 62.85 63.85 5.3M
2023-04-25 67.60 70.23 66.60 67.40 2.7M
2023-04-24 68.50 69.72 65.70 68.45 2.6M
2023-04-21 66.05 68.65 64.10 66.90 3.1M
2023-04-20 64.00 66.95 63.64 64.50 2.4M
2023-04-19 65.00 65.40 62.55 64.95 2.8M
2023-04-18 66.00 66.00 63.25 63.85 1.8M
2023-04-17 62.10 65.60 60.60 65.20 5.2M
2023-04-14 62.30 62.80 59.15 62.65 3.6M
2023-04-13 64.55 64.60 60.70 60.85 2.6M
2023-04-12 57.10 64.56 53.52 63.05 11.6M
2023-04-11 74.50 74.50 71.24 72.65 2.8M
2023-04-06 73.20 76.35 73.20 74.80 2.1M
2023-04-05 71.68 76.20 71.30 75.00 2.9M
2023-04-04 76.15 76.20 72.60 72.60 5.1M
2023-04-03 80.15 82.70 75.43 79.05 5.9M
2023-03-31 83.35 85.14 75.10 78.75 8.7M
2023-03-30 65.00 85.00 65.00 83.35 23.4M
2023-03-29 45.83 50.95 45.38 49.06 5.2M
2023-03-28 49.44 50.85 46.00 46.02 4.2M
2023-03-27 50.60 52.08 48.48 49.20 2.8M
2023-03-24 54.50 54.95 50.00 50.60 3.6M
2023-03-23 57.00 58.00 54.00 54.00 2.1M
2023-03-22 58.35 59.80 56.35 57.90 2.5M
2023-03-21 60.62 61.85 58.23 58.80 1.7M
2023-03-20 60.55 60.95 55.30 59.60 3.3M
2023-03-17 62.60 64.43 60.00 60.65 3.3M
2023-03-16 65.00 65.75 60.15 61.15 3.3M
2023-03-15 69.95 70.03 63.75 63.75 3.0M
2023-03-14 66.85 69.50 66.30 68.55 2.4M
2023-03-13 70.25 73.40 66.70 68.30 4.1M
2023-03-10 71.15 72.80 69.46 71.95 3.4M
2023-03-09 75.05 75.95 71.22 72.40 5.8M
2023-03-08 79.65 79.65 75.00 75.30 1.8M
2023-03-07 79.26 81.40 77.75 78.25 0.7M
2023-03-06 79.90 80.75 79.09 79.90 1.2M
2023-03-03 80.13 81.35 79.10 80.10 0.9M
2023-03-02 79.95 80.25 78.12 79.15 0.5M
2023-03-01 78.25 80.90 77.75 79.25 1.2M
2023-02-28 81.00 81.00 78.60 79.10 1.0M
2023-02-27 76.87 79.75 76.05 79.10 1.2M
2023-02-24 75.60 79.05 75.60 77.55 1.8M
2023-02-23 76.00 79.55 76.00 77.10 2.7M
2023-02-22 83.42 83.42 75.40 76.90 4.6M
2023-02-21 84.85 84.85 81.20 81.50 1.5M
2023-02-20 81.00 83.95 81.00 83.25 0.8M
2023-02-17 86.00 87.45 81.90 83.00 1.5M
2023-02-16 86.25 87.50 84.70 86.00 1.3M
2023-02-15 85.06 85.55 82.95 85.45 3.6M
2023-02-14 83.90 84.96 82.85 83.60 0.8M
2023-02-13 84.10 85.80 82.35 83.20 1.1M
2023-02-10 82.15 85.05 81.50 85.05 1.6M
2023-02-09 86.00 86.20 83.60 84.10 0.9M
2023-02-08 83.00 85.16 82.15 84.00 1.7M
2023-02-07 84.05 84.13 81.00 81.95 1.4M
2023-02-06 82.44 85.02 81.35 82.75 1.7M
2023-02-03 85.50 85.50 83.15 84.60 1.3M
2023-02-02 82.05 86.05 82.05 84.80 2.0M
2023-02-01 83.20 84.60 82.80 83.60 1.9M
2023-01-31 83.80 83.80 81.60 83.20 2.3M
2023-01-30 81.80 84.30 80.42 83.45 2.5M
2023-01-27 79.50 83.75 79.50 81.85 2.9M
2023-01-26 80.08 81.60 78.20 79.50 1.5M
2023-01-25 82.10 82.10 78.00 79.50 1.5M
2023-01-24 82.35 82.46 79.70 80.10 1.4M
2023-01-23 78.00 82.05 78.00 82.05 1.7M
2023-01-20 78.90 81.30 78.15 79.80 2.9M
2023-01-19 84.20 84.20 78.82 79.50 2.6M
2023-01-18 86.70 87.00 80.55 82.70 5.0M
2023-01-17 88.90 90.15 86.95 86.95 2.4M
2023-01-16 85.00 91.00 83.65 89.40 4.3M
2023-01-13 76.00 85.50 76.00 84.00 5.7M
2023-01-12 78.65 78.65 76.10 76.65 2.2M
2023-01-11 78.80 78.80 76.10 76.95 2.2M
2023-01-10 76.50 78.30 76.00 77.10 2.3M
2023-01-09 76.75 78.89 75.74 77.85 3.2M
2023-01-06 72.56 75.81 72.56 75.50 2.2M
2023-01-05 73.30 74.85 71.76 73.20 2.3M
2023-01-04 72.00 72.90 71.15 71.90 2.2M
2023-01-03 70.60 74.05 70.60 71.55 3.6M