UK markets closed

Petrofac Limited (POFCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1200+0.0025 (+2.13%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.08000.15000.07000.12000.12005,444,100
25 Jul 20240.08000.08000.07000.08000.080044,100
24 Jul 20240.08000.08000.08000.08000.0800280,400
23 Jul 20240.08000.08000.08000.08000.0800613,400
22 Jul 20240.08000.08000.08000.08000.0800162,000
19 Jul 20240.08000.08000.08000.08000.0800199,300
18 Jul 20240.08000.08000.08000.08000.0800198,300
17 Jul 20240.08000.08000.08000.08000.0800106,000
16 Jul 20240.08000.08000.08000.08000.080068,500
15 Jul 20240.08000.08000.08000.08000.0800176,500
12 Jul 20240.08000.08000.08000.08000.0800185,500
11 Jul 20240.08000.09000.08000.08000.0800206,500
10 Jul 20240.08000.09000.07000.08000.0800255,000
09 Jul 20240.07000.09000.07000.08000.080091,500
08 Jul 20240.08000.09000.08000.08000.0800159,600
05 Jul 20240.08000.09000.08000.08000.0800167,700
03 Jul 20240.09000.09000.08000.08000.0800222,300
02 Jul 20240.09000.09000.08000.09000.0900269,600
01 Jul 20240.09000.09000.08000.08000.0800224,700
28 Jun 20240.09000.10000.06000.08000.0800328,800
27 Jun 20240.09000.10000.07000.09000.0900857,600
26 Jun 20240.08000.09000.07000.08000.0800492,700
25 Jun 20240.09000.09000.07000.07000.0700530,700
24 Jun 20240.09000.09000.08000.08000.0800302,300
21 Jun 20240.09000.09000.08000.09000.0900388,800
20 Jun 20240.08000.09000.08000.09000.0900835,300
18 Jun 20240.10000.10000.08000.09000.0900932,400
17 Jun 20240.10000.10000.09000.09000.0900424,300
14 Jun 20240.10000.10000.08000.10000.1000795,600
13 Jun 20240.10000.11000.09000.10000.10002,343,300
12 Jun 20240.11000.12000.09000.10000.10001,099,500
11 Jun 20240.12000.13000.10000.11000.1100806,100
10 Jun 20240.14000.14000.11000.12000.12001,907,200
07 Jun 20240.13000.15000.10000.13000.13003,285,100
06 Jun 20240.10000.14000.09000.12000.12006,632,600
05 Jun 20240.12000.12000.09000.09000.09002,582,800
04 Jun 20240.26000.27000.06000.11000.11006,441,900
03 Jun 20240.32000.35000.17000.22000.2200644,700
31 May 20240.40000.40000.23000.30000.3000381,000
30 May 20240.41000.48000.36000.38000.3800272,500
29 May 20240.42000.50000.36000.39000.3900414,300
28 May 20240.54000.64000.43000.44000.4400535,500
24 May 20240.63000.74000.50000.52000.52001,367,900
23 May 20240.42000.96000.39000.60000.60002,967,800
22 May 20240.67000.99000.26000.40000.40002,710,700
21 May 20240.08003.27000.08000.64000.640011,497,200
20 May 20240.06000.08000.04000.07000.0700990,300
17 May 20240.07000.08000.06000.06000.0600882,200
16 May 20240.05000.07000.05000.06000.0600178,400
15 May 20240.06000.07000.06000.06000.0600396,900
14 May 20240.06000.07000.06000.06000.060031,000
13 May 20240.06000.06000.05000.06000.0600135,700
10 May 20240.06000.07000.05000.06000.060018,100
09 May 20240.07000.07000.05000.06000.060079,200
08 May 20240.07000.07000.05000.06000.060039,500
07 May 20240.07000.08000.06000.07000.0700223,900
06 May 20240.06000.08000.06000.07000.0700264,000
03 May 20240.07000.08000.06000.06000.0600101,600
02 May 20240.07000.08000.06000.07000.070056,300
01 May 20240.07000.08000.05000.07000.0700545,700
30 Apr 20240.10000.10000.06000.07000.07001,292,500
29 Apr 20240.12000.12000.09000.10000.1000608,400
26 Apr 20240.13000.15000.12000.15000.15005,500
25 Apr 20240.15000.15000.13000.13000.1300111,100
24 Apr 20240.12000.12000.12000.12000.1200-
23 Apr 20240.16000.16000.12000.12000.12001,300
22 Apr 20240.15000.15000.15000.15000.150020,200
19 Apr 20240.12000.12000.12000.12000.1200600
18 Apr 20240.15000.15000.15000.15000.1500-
17 Apr 20240.15000.15000.15000.15000.1500700
16 Apr 20240.14000.15000.14000.15000.150017,800
15 Apr 20240.17000.17000.14000.14000.14009,900
12 Apr 20240.17000.18000.17000.18000.1800400
11 Apr 20240.16000.16000.16000.16000.1600-
10 Apr 20240.16000.16000.16000.16000.1600-
09 Apr 20240.17000.17000.16000.16000.160020,100
08 Apr 20240.16000.16000.16000.16000.16001,100
05 Apr 20240.15000.16000.15000.15000.1500600
04 Apr 20240.15000.15000.15000.15000.150030,500
03 Apr 20240.15000.15000.15000.15000.15005,000
02 Apr 20240.15000.15000.15000.15000.1500300
01 Apr 20240.16000.16000.16000.16000.16002,000
28 Mar 20240.16000.18000.15000.15000.15004,600
27 Mar 20240.17000.17000.17000.17000.1700500
26 Mar 20240.16000.16000.16000.16000.160031,900
25 Mar 20240.15000.17000.15000.15000.15004,200
22 Mar 20240.14000.14000.14000.14000.1400-
21 Mar 20240.15000.16000.14000.14000.14001,400
20 Mar 20240.14000.14000.14000.14000.1400-
19 Mar 20240.14000.14000.14000.14000.1400100
18 Mar 20240.15000.16000.15000.16000.16005,200
15 Mar 20240.16000.16000.16000.16000.1600-
14 Mar 20240.14000.16000.14000.16000.1600300
13 Mar 20240.16000.16000.14000.14000.14001,100
12 Mar 20240.14000.16000.14000.15000.15003,100
11 Mar 20240.16000.16000.14000.15000.150010,200
08 Mar 20240.14000.18000.14000.16000.160025,900
07 Mar 20240.14000.17000.14000.15000.1500181,000
06 Mar 20240.15000.16000.14000.15000.15005,100
05 Mar 20240.14000.14000.14000.14000.14001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...