UK markets open in 6 hours 30 minutes

Petrofac Limited (POFCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5691+0.0059 (+1.05%)
At close: 02:35PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.56810.56950.56380.56910.56912,695
25 Nov 20220.57000.57000.56000.56000.56007,100
23 Nov 20220.60000.63000.60000.63000.63004,500
22 Nov 20220.67000.67000.63000.63000.630010,700
21 Nov 20220.72000.72000.69000.69000.690063,500
18 Nov 20220.71000.72000.69000.72000.72001,100
17 Nov 20220.73000.73000.71000.71000.71005,000
16 Nov 20220.75000.75000.75000.75000.75001,400
15 Nov 20220.74000.74000.73000.73000.73001,700
14 Nov 20220.71000.71000.70000.70000.70001,000
11 Nov 20220.69000.71000.69000.71000.71003,600
10 Nov 20220.69000.69000.69000.69000.6900800
09 Nov 20220.67000.67000.64000.65000.650021,800
08 Nov 20220.71000.74000.70000.74000.740021,200
07 Nov 20220.70000.71000.69000.70000.700013,400
04 Nov 20220.66000.67000.66000.67000.6700300
03 Nov 20220.63000.65000.63000.65000.6500600
02 Nov 20220.65000.66000.64000.64000.64001,100
01 Nov 20220.65000.66000.65000.65000.650033,100
31 Oct 20220.62000.64000.62000.63000.63004,200
28 Oct 20220.68000.68000.66000.66000.66001,000
27 Oct 20220.66000.67000.65000.65000.650011,400
26 Oct 20220.62000.64000.62000.62000.62002,100
25 Oct 20220.58000.60000.58000.60000.60005,800
24 Oct 20220.58000.58000.58000.58000.58002,800
21 Oct 20220.57000.59000.57000.58000.58009,900
20 Oct 20220.59000.59000.58000.58000.58003,100
19 Oct 20220.56000.56000.56000.56000.5600300
18 Oct 20220.58000.58000.57000.58000.58002,300
17 Oct 20220.59000.59000.57000.57000.5700900
14 Oct 20220.59000.59000.55000.55000.55001,400
13 Oct 20220.53000.56000.53000.56000.56005,600
12 Oct 20220.52000.52000.51000.52000.520010,700
11 Oct 20220.56000.56000.54000.56000.56001,700
10 Oct 20220.57000.58000.57000.58000.58004,700
07 Oct 20220.58000.59000.57000.57000.57003,400
06 Oct 20220.60000.60000.59000.59000.59002,200
05 Oct 20220.56000.61000.56000.61000.61008,100
04 Oct 20220.56000.56000.56000.56000.5600400
03 Oct 20220.58000.59000.52000.52000.52005,400
30 Sept 20220.54000.58000.54000.54000.54007,700
29 Sept 20220.55000.57000.51000.51000.51007,900
28 Sept 20220.56000.58000.49000.54000.540019,300
27 Sept 20220.50000.57000.49000.56000.560029,900
26 Sept 20220.52000.57000.52000.55000.550066,700
23 Sept 20220.60000.60000.53000.59000.59004,400
22 Sept 20220.70000.70000.64000.64000.64006,100
21 Sept 20220.68000.70000.65000.70000.70006,100
20 Sept 20220.70000.70000.64000.64000.64008,400
19 Sept 20220.67000.67000.65000.65000.65002,400
16 Sept 20220.66000.66000.66000.66000.6600100
15 Sept 20220.73000.73000.66000.66000.66001,200
14 Sept 20220.72000.74000.72000.74000.74001,200
13 Sept 20220.65000.68000.65000.68000.6800300
12 Sept 20220.68000.68000.68000.68000.68002,800
09 Sept 20220.68000.68000.63000.68000.68004,800
08 Sept 20220.64000.68000.61000.68000.68009,900
07 Sept 20220.60000.60000.60000.60000.60006,000
06 Sept 20220.59000.71000.59000.60000.600019,000
02 Sept 20220.70000.70000.61000.70000.70002,100
01 Sept 20220.69000.72000.64000.70000.70005,500
31 Aug 20220.74000.74000.67000.73000.73002,300
30 Aug 20220.74000.75000.67000.67000.67002,000
29 Aug 20220.67000.75000.67000.75000.75001,700
26 Aug 20220.75000.75000.67000.73000.730010,900
25 Aug 20220.68000.68000.67000.67000.67005,900
24 Aug 20220.75000.75000.70000.70000.70003,000
23 Aug 20220.75000.75000.75000.75000.75004,800
22 Aug 20220.73000.73000.69000.69000.69001,500
19 Aug 20220.69000.75000.69000.75000.75008,200
18 Aug 20220.73000.75000.73000.75000.75002,500
17 Aug 20220.67000.75000.67000.73000.73004,600
16 Aug 20220.75000.75000.66000.66000.66005,600
15 Aug 20220.68000.75000.68000.72000.72003,900
12 Aug 20220.75000.75000.68000.68000.6800700
11 Aug 20220.74000.75000.64000.75000.75007,100
10 Aug 20220.65000.74000.64000.74000.74008,700
09 Aug 20220.65000.65000.65000.65000.6500800
08 Aug 20220.76000.76000.66000.66000.660015,000
05 Aug 20220.63000.73000.63000.73000.73006,200
04 Aug 20220.74000.74000.64000.64000.64002,100
03 Aug 20220.73000.73000.73000.73000.73001,100
02 Aug 20220.72000.73000.68000.70000.70003,500
01 Aug 20220.68000.68000.68000.68000.6800-
29 Jul 20220.68000.68000.68000.68000.6800-
28 Jul 20220.70000.70000.68000.68000.6800300
27 Jul 20220.70000.71000.70000.71000.71004,100
26 Jul 20220.70000.70000.70000.70000.7000600
25 Jul 20220.70000.70000.68000.70000.70002,600
22 Jul 20220.70000.70000.60000.61000.61007,800
21 Jul 20220.69000.69000.65000.65000.65001,500
20 Jul 20220.56000.56000.56000.56000.5600-
19 Jul 20220.56000.56000.56000.56000.5600100
18 Jul 20220.56000.56000.56000.56000.5600-
15 Jul 20220.56000.56000.56000.56000.5600-
14 Jul 20220.56000.57000.56000.56000.56005,300
13 Jul 20220.60000.60000.60000.60000.600010,100
12 Jul 20220.67000.67000.67000.67000.6700-
11 Jul 20220.70000.70000.67000.67000.67001,700
08 Jul 20220.70000.70000.70000.70000.7000100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...