UK markets open in 6 hours 29 minutes

Petrofac Limited (POFCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1159-0.0371 (-24.25%)
At close: 10:08AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.16060.16060.11590.11590.11591,197
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
04 Mar 20240.16000.17000.14000.16000.160054,300
01 Mar 20240.16000.16000.16000.16000.16001,500
29 Feb 20240.16000.16000.16000.16000.160023,300
28 Feb 20240.17000.18000.17000.18000.18007,300
27 Feb 20240.18000.18000.15000.17000.1700167,100
26 Feb 20240.19000.20000.16000.17000.170048,900
23 Feb 20240.18000.20000.18000.19000.19007,800
22 Feb 20240.20000.20000.17000.17000.17005,000
21 Feb 20240.19000.19000.16000.19000.190082,500
20 Feb 20240.20000.20000.18000.18000.1800152,600
16 Feb 20240.18000.20000.18000.20000.200014,900
15 Feb 20240.18000.18000.18000.18000.18001,800
14 Feb 20240.16000.17000.16000.17000.17001,600
13 Feb 20240.19000.19000.17000.17000.17004,700
12 Feb 20240.18000.18000.18000.18000.1800700
09 Feb 20240.18000.18000.18000.18000.18007,000
08 Feb 20240.18000.18000.18000.18000.1800800
07 Feb 20240.20000.20000.18000.18000.18006,600
06 Feb 20240.18000.18000.18000.18000.18002,400
05 Feb 20240.19000.19000.17000.19000.19004,200
02 Feb 20240.19000.19000.19000.19000.19002,500
01 Feb 20240.18000.19000.18000.19000.19006,500
31 Jan 20240.20000.20000.19000.19000.19001,400
30 Jan 20240.23000.23000.23000.23000.23001,000
29 Jan 20240.22000.23000.21000.22000.22008,600
26 Jan 20240.20000.21000.20000.21000.21003,000
25 Jan 20240.20000.21000.20000.20000.20002,700
24 Jan 20240.18000.18000.18000.18000.1800-
23 Jan 20240.18000.19000.16000.18000.180050,900
22 Jan 20240.18000.18000.18000.18000.180028,200
19 Jan 20240.17000.17000.17000.17000.170010,400
18 Jan 20240.16000.16000.16000.16000.160013,700
17 Jan 20240.16000.16000.16000.16000.160012,200
16 Jan 20240.17000.18000.15000.15000.15005,100
12 Jan 20240.16000.17000.16000.17000.17001,100
11 Jan 20240.16000.16000.16000.16000.1600200
10 Jan 20240.20000.20000.18000.18000.180085,200
09 Jan 20240.18000.19000.18000.19000.19002,400
08 Jan 20240.18000.18000.18000.18000.18004,200
05 Jan 20240.21000.21000.19000.19000.19005,400
04 Jan 20240.18000.21000.18000.21000.21006,500
03 Jan 20240.23000.23000.20000.20000.20003,200
02 Jan 20240.21000.24000.21000.24000.240038,200
29 Dec 20230.25000.27000.23000.23000.230015,000
28 Dec 20230.27000.27000.24000.25000.25003,400
27 Dec 20230.24000.28000.24000.27000.270025,100
26 Dec 20230.21000.21000.17000.21000.21006,500
22 Dec 20230.20000.20000.20000.20000.200012,000
21 Dec 20230.21000.22000.20000.20000.200034,500
20 Dec 20230.19000.23000.19000.20000.2000222,900
19 Dec 20230.14000.15000.13000.13000.13008,400
18 Dec 20230.13000.13000.12000.12000.12001,400
15 Dec 20230.13000.13000.12000.12000.1200700
14 Dec 20230.12000.14000.12000.12000.120014,900
13 Dec 20230.12000.12000.11000.11000.110017,500
12 Dec 20230.14000.14000.12000.12000.1200900
11 Dec 20230.13000.13000.13000.13000.1300500
08 Dec 20230.14000.15000.13000.13000.130033,800
07 Dec 20230.14000.15000.12000.15000.1500128,500
06 Dec 20230.15000.15000.10000.12000.120011,700
05 Dec 20230.14000.14000.14000.14000.14007,400
04 Dec 20230.12000.16000.12000.13000.130097,000
01 Dec 20230.11000.11000.10000.11000.1100111,600
30 Nov 20230.14000.15000.13000.13000.130024,300
29 Nov 20230.15000.16000.14000.15000.150015,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...