Все / London Stock Exchange (CFD) / PFC.GB

Petrofac

£0.503

Сегодня

PFC

-0.035 (-6.39%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

London Stock Exchange (CFD)

Маржа:

20%

Средний спред:

0.006

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 24, 20230.51-0.04-7.60%0.550.550.50

Mar 23, 20230.55-0.03-6.02%0.580.590.55

Mar 22, 20230.58-0.02-3.43%0.600.600.57

Mar 21, 20230.59-0.02-3.39%0.610.630.59

Mar 20, 20230.610.00-0.49%0.610.610.56

Mar 17, 20230.61-0.02-3.95%0.630.650.60

Mar 16, 20230.61-0.04-6.51%0.650.660.60

Mar 15, 20230.65-0.06-8.96%0.700.700.64

Mar 14, 20230.690.000.58%0.690.700.66

Mar 13, 20230.69-0.03-5.10%0.720.740.67

Mar 10, 20230.72-0.01-0.97%0.730.730.70

Mar 09, 20230.73-0.03-4.24%0.760.760.71

Mar 08, 20230.76-0.03-4.37%0.790.790.75

Mar 07, 20230.78-0.03-3.33%0.810.810.78

Mar 06, 20230.80-0.01-1.13%0.810.810.79

Mar 03, 20230.80-0.01-1.87%0.820.820.79

Mar 02, 20230.80-0.01-1.26%0.810.810.79

Mar 01, 20230.80-0.02-2.51%0.820.820.79

Feb 28, 20230.800.000.38%0.790.810.79

Feb 27, 20230.800.022.39%0.780.800.78

Feb 24, 20230.780.010.77%0.780.790.77

Feb 23, 20230.78-0.01-1.03%0.790.800.76

Feb 22, 20230.77-0.06-7.37%0.830.830.76

Feb 21, 20230.82-0.02-2.57%0.840.840.81

Feb 20, 20230.830.00-0.36%0.830.840.83

Feb 17, 20230.83-0.05-5.78%0.880.880.82

Feb 16, 20230.86-0.01-1.62%0.880.880.85

Feb 15, 20230.86-0.01-0.58%0.860.860.83

Feb 14, 20230.840.00-0.47%0.850.850.83

Feb 13, 20230.84-0.03-3.23%0.860.860.83

Feb 10, 20230.850.011.30%0.840.850.82

Feb 09, 20230.84-0.03-2.97%0.870.870.84

Feb 08, 20230.840.011.42%0.830.850.83

Feb 07, 20230.82-0.03-3.41%0.850.850.81

Feb 06, 20230.83-0.03-3.86%0.860.860.82

Feb 03, 20230.85-0.01-1.42%0.860.860.83

Feb 02, 20230.840.011.18%0.830.860.83

Feb 01, 20230.840.00-0.36%0.840.850.83

Jan 31, 20230.83-0.01-1.08%0.840.840.82

Jan 30, 20230.830.021.80%0.820.850.81

Jan 27, 20230.820.000.24%0.820.840.80

Jan 26, 20230.80-0.02-2.75%0.820.830.78

Jan 25, 20230.79-0.03-3.66%0.820.820.78

Jan 24, 20230.80-0.03-3.74%0.830.830.80

Jan 23, 20230.820.010.98%0.810.820.80

Jan 20, 20230.80-0.01-1.63%0.810.820.79

Jan 19, 20230.79-0.04-4.67%0.830.830.79

Jan 18, 20230.83-0.04-4.93%0.870.870.81

Jan 17, 20230.87-0.02-2.63%0.900.900.87

Jan 16, 20230.910.055.08%0.860.920.86

Jan 13, 20230.840.067.38%0.780.860.78

Jan 12, 20230.77-0.01-1.82%0.790.790.76

Jan 11, 20230.77-0.01-1.82%0.790.790.77

Jan 10, 20230.77-0.01-0.65%0.780.790.76

Jan 09, 20230.770.010.65%0.770.790.77

Jan 06, 20230.760.000.40%0.750.760.74

Jan 05, 20230.730.00-0.55%0.730.750.72

Jan 04, 20230.72-0.02-2.23%0.730.740.71

Jan 03, 20230.720.00-0.28%0.720.740.72

Dec 30, 20220.71-0.03-3.79%0.740.740.70

Dec 29, 20220.730.011.64%0.720.740.71

Dec 28, 20220.72-0.02-2.51%0.730.740.71

Dec 23, 20220.72-0.02-2.77%0.740.740.72

Dec 22, 20220.730.000.41%0.730.750.72

Dec 21, 20220.720.022.64%0.700.730.69

Dec 20, 20220.710.000.57%0.700.720.63

Dec 19, 20220.72-0.02-3.03%0.750.750.71

Dec 16, 20220.73-0.05-6.82%0.780.820.73

Dec 15, 20220.78-0.02-2.45%0.790.790.76

Dec 14, 20220.79-0.04-4.92%0.830.840.79

Dec 13, 20220.840.033.45%0.810.840.79

Dec 12, 20220.810.010.99%0.800.830.78

Dec 09, 20220.80-0.01-1.38%0.810.820.80

Dec 08, 20220.810.022.34%0.790.830.78

Dec 07, 20220.80-0.04-4.63%0.840.840.80

Dec 06, 20220.82-0.03-3.06%0.840.850.81

Dec 05, 20220.85-0.03-3.18%0.880.900.84

Dec 02, 20220.870.067.09%0.810.880.81

Dec 01, 20220.82-0.02-2.08%0.830.860.79

Nov 30, 20220.85-0.01-0.71%0.850.920.83

Nov 29, 20220.84-0.11-13.20%0.950.950.83

Nov 28, 20220.94-0.01-0.96%0.950.990.93

Nov 25, 20220.95-0.04-4.11%0.991.000.94

Nov 24, 20220.99-0.05-5.44%1.051.050.99

Nov 23, 20221.03-0.04-3.98%1.071.110.99

Nov 22, 20221.05-0.16-14.94%1.211.211.05

Nov 21, 20221.19-0.02-1.84%1.221.231.18

Nov 18, 20221.20-0.03-2.25%1.231.231.17

Nov 17, 20221.21-0.05-4.39%1.261.261.20

Nov 16, 20221.25-0.04-2.89%1.281.281.23

Nov 15, 20221.260.032.22%1.231.261.22

Nov 14, 20221.220.010.49%1.221.231.16

Nov 11, 20221.180.021.60%1.171.211.15

Nov 10, 20221.150.00-0.17%1.151.181.11

Nov 09, 20221.14-0.09-8.09%1.231.231.12

Nov 08, 20221.22-0.01-0.90%1.231.231.21

Nov 07, 20221.220.021.47%1.211.231.20

Nov 04, 20221.200.021.84%1.181.211.16

Nov 03, 20221.160.010.60%1.151.171.12

Nov 02, 20221.140.010.87%1.131.151.10

Nov 01, 20221.130.032.56%1.101.141.09

Oct 31, 20221.08-0.09-7.93%1.171.171.07

Oct 28, 20221.160.011.04%1.151.171.11

Oct 27, 20221.150.043.58%1.101.161.09

Oct 26, 20221.090.032.92%1.061.101.04

Oct 25, 20221.050.043.70%1.011.061.00

Oct 24, 20221.01-0.03-3.27%1.041.061.01

Oct 21, 20221.03-0.05-4.57%1.081.081.01

Oct 20, 20221.050.033.13%1.021.061.00

Oct 19, 20221.01-0.02-2.38%1.031.030.98

Oct 18, 20221.00-0.04-4.09%1.041.041.00

Oct 17, 20221.030.010.87%1.021.050.99

Oct 14, 20221.000.011.10%0.991.050.99

Oct 13, 20220.970.011.35%0.950.970.92

Oct 12, 20220.93-0.07-7.07%1.001.000.93

Oct 11, 20221.00-0.07-6.92%1.071.070.97

Oct 10, 20221.05-0.03-2.77%1.081.081.03

Oct 07, 20221.05-0.02-1.52%1.071.081.03

Oct 06, 20221.06-0.01-0.75%1.071.091.05

Oct 05, 20221.06-0.05-5.20%1.111.121.04

Oct 04, 20221.080.043.70%1.041.091.04

Oct 03, 20221.030.011.07%1.021.051.01

Sep 30, 20221.020.00-0.20%1.021.061.01

Sep 29, 20221.02-0.06-5.69%1.081.081.00

Sep 28, 20221.050.032.47%1.031.051.00

Sep 27, 20221.04-0.02-2.22%1.061.081.03

Sep 26, 20221.06-0.02-1.98%1.081.081.04

Sep 23, 20221.08-0.08-7.31%1.161.171.05

Sep 22, 20221.140.00-0.18%1.141.151.12

Sep 21, 20221.140.00-0.35%1.151.161.13

Sep 20, 20221.14-0.05-4.22%1.191.191.13

Sep 16, 20221.17-0.02-2.06%1.191.191.17

Sep 15, 20221.17-0.03-2.90%1.211.221.17

Sep 14, 20221.20-0.04-3.58%1.241.241.17

Sep 13, 20221.250.000.00%1.251.271.23

Sep 12, 20221.230.021.95%1.211.241.19

Sep 09, 20221.190.043.61%1.151.201.14

Sep 08, 20221.140.021.50%1.121.151.10

Sep 07, 20221.11-0.01-1.35%1.131.141.11

Sep 06, 20221.12-0.05-4.91%1.181.181.11

Sep 05, 20221.15-0.03-2.60%1.181.181.15

Sep 02, 20221.170.021.80%1.141.171.13

Sep 01, 20221.14-0.07-5.81%1.201.211.13

Aug 31, 20221.200.021.33%1.181.201.17

Aug 30, 20221.18-0.03-2.11%1.211.241.18

Aug 26, 20221.18-0.04-3.13%1.221.241.18

Aug 25, 20221.200.000.00%1.201.221.19

Aug 24, 20221.20-0.04-3.18%1.231.231.19

Aug 23, 20221.230.032.60%1.201.241.19

Aug 22, 20221.19-0.06-5.04%1.251.271.18

Aug 19, 20221.240.000.00%1.241.261.23

Aug 18, 20221.230.042.92%1.201.261.19

Aug 17, 20221.190.000.00%1.191.211.18

Aug 16, 20221.19-0.01-0.50%1.201.211.17

Aug 15, 20221.17-0.03-2.31%1.201.211.16

Aug 12, 20221.200.021.50%1.181.201.16

Aug 11, 20221.16-0.02-1.82%1.181.191.10

Aug 10, 20221.15-0.02-1.65%1.171.181.13

Aug 09, 20221.170.000.09%1.171.191.16

Aug 08, 20221.17-0.02-1.45%1.191.191.15

Aug 05, 20221.160.021.73%1.141.161.10

Aug 04, 20221.13-0.03-2.21%1.161.191.13

Aug 03, 20221.13-0.01-1.06%1.151.171.13

Aug 02, 20221.13-0.01-0.62%1.141.151.10

Aug 01, 20221.11-0.06-5.76%1.181.181.10

Jul 29, 20221.160.032.94%1.121.161.11

Jul 28, 20221.10-0.01-0.91%1.111.141.08

Jul 27, 20221.100.022.00%1.081.111.07

Jul 26, 20221.07-0.03-2.80%1.101.111.07

Jul 25, 20221.08-0.02-1.86%1.101.111.05

Jul 22, 20221.070.000.37%1.071.091.06

Jul 21, 20221.06-0.05-4.60%1.111.121.05

Jul 20, 20221.110.011.08%1.101.131.07

Jul 19, 20221.080.000.18%1.081.101.06

Jul 18, 20221.080.032.78%1.051.091.05

Jul 15, 20221.030.021.64%1.021.040.99

Jul 14, 20221.01-0.05-4.57%1.051.061.00

Jul 13, 20221.030.00-0.10%1.031.051.02

Jul 12, 20221.05-0.04-4.00%1.091.111.03

Jul 11, 20221.10-0.04-4.01%1.141.151.08

Jul 08, 20221.130.032.57%1.101.141.10

Jul 07, 20221.110.043.52%1.071.111.05

Jul 06, 20221.04-0.02-1.92%1.061.081.04

Jul 05, 20221.06-0.08-7.24%1.141.161.06

Jul 04, 20221.110.010.72%1.101.131.09

Jul 01, 20221.09-0.03-3.02%1.131.131.08

Jun 30, 20221.13-0.05-4.80%1.181.181.10

Jun 29, 20221.19-0.04-3.04%1.221.231.18

Jun 28, 20221.230.000.33%1.221.271.21

Jun 27, 20221.200.000.42%1.201.231.19

Jun 24, 20221.20-0.01-1.00%1.211.211.18

Jun 23, 20221.21-0.05-3.82%1.251.281.20

Jun 22, 20221.27-0.04-3.55%1.311.311.26

Jun 21, 20221.330.021.88%1.311.351.30

Jun 20, 20221.310.021.75%1.291.321.25

Jun 17, 20221.27-0.02-1.58%1.291.351.26

Jun 16, 20221.29-0.03-2.25%1.321.331.29

Jun 15, 20221.33-0.04-2.86%1.361.381.31

Jun 14, 20221.360.032.05%1.331.371.31

Jun 13, 20221.360.021.10%1.341.361.31

Jun 10, 20221.37-0.02-1.75%1.401.401.37

Jun 09, 20221.41-0.04-3.05%1.451.471.41

Jun 08, 20221.46-0.02-1.03%1.471.471.44

Jun 07, 20221.470.032.04%1.441.481.44

Jun 06, 20221.450.053.24%1.401.481.40

Jun 01, 20221.42-0.02-1.76%1.451.451.41

May 31, 20221.42-0.04-2.54%1.461.471.42

May 30, 20221.45-0.05-3.73%1.501.501.45

May 27, 20221.48-0.02-1.55%1.501.511.46

May 26, 20221.50-0.03-2.07%1.531.531.43

May 25, 20221.54-0.06-3.83%1.601.621.45

May 24, 20221.570.000.32%1.571.581.54

May 23, 20221.58-0.02-1.40%1.601.611.57

May 20, 20221.57-0.03-1.85%1.601.611.55

May 19, 20221.590.010.82%1.571.601.54

May 18, 20221.570.031.85%1.541.611.53

May 17, 20221.55-0.03-2.00%1.581.611.54

May 16, 20221.570.042.61%1.531.611.50

May 13, 20221.530.042.74%1.491.541.45

May 12, 20221.48-0.02-1.55%1.501.501.42

May 11, 20221.530.117.04%1.431.541.42

May 10, 20221.440.00-0.14%1.441.481.43

May 09, 20221.42-0.07-5.00%1.491.511.42

May 06, 20221.500.021.13%1.481.511.38

May 05, 20221.45-0.03-2.28%1.481.491.44

May 04, 20221.450.010.83%1.441.491.41

May 03, 20221.430.053.15%1.381.441.37

Apr 29, 20221.350.010.67%1.341.361.33

Apr 28, 20221.330.010.68%1.321.351.30

Apr 27, 20221.320.010.61%1.311.331.26

Apr 26, 20221.310.053.73%1.261.351.25

Apr 25, 20221.26-0.05-3.72%1.311.311.24

Apr 22, 20221.32-0.02-1.37%1.331.351.30

Apr 21, 20221.350.000.15%1.341.381.31

Apr 20, 20221.350.064.67%1.291.361.27

Apr 19, 20221.290.064.34%1.231.301.22

Apr 14, 20221.230.021.96%1.201.271.20

Apr 13, 20221.200.032.24%1.181.211.18

Apr 12, 20221.180.054.40%1.131.191.13

Apr 11, 20221.140.010.88%1.131.191.13

Apr 08, 20221.140.043.70%1.091.141.09

Apr 07, 20221.070.011.31%1.061.081.03

Apr 06, 20221.060.021.42%1.041.071.04

Apr 05, 20221.040.010.96%1.031.051.03

Apr 04, 20221.04-0.03-3.37%1.071.071.04

Apr 01, 20221.060.021.51%1.041.101.04

Mar 31, 20221.050.010.86%1.041.061.03

Mar 30, 20221.03-0.03-3.29%1.071.071.03

Mar 29, 20221.060.00-0.28%1.061.091.04

Mar 28, 20221.06-0.01-0.95%1.071.091.04

Mar 25, 20221.070.010.93%1.061.071.03

Mar 24, 20221.05-0.08-7.87%1.141.141.05

Mar 23, 20221.12-0.02-1.43%1.141.201.04

Mar 22, 20221.180.00-0.34%1.191.211.15

Mar 21, 20221.18-0.02-1.87%1.201.211.15

Mar 18, 20221.19-0.02-2.11%1.211.221.17

Mar 17, 20221.210.010.66%1.201.221.16

Mar 16, 20221.180.108.42%1.081.291.04

Mar 15, 20221.04-0.06-6.14%1.111.131.02

Mar 14, 20221.08-0.05-4.36%1.131.151.08

Mar 11, 20221.12-0.05-4.21%1.161.181.11

Mar 10, 20221.14-0.01-0.96%1.151.161.13

Mar 09, 20221.13-0.06-4.95%1.191.191.11

Mar 08, 20221.140.098.16%1.051.171.04

Mar 07, 20221.040.022.20%1.021.050.96

Mar 04, 20220.99-0.05-5.53%1.051.070.98

Mar 03, 20221.02-0.03-2.54%1.051.091.02

Mar 02, 20221.050.011.24%1.031.081.01

Mar 01, 20221.02-0.07-7.19%1.091.091.02

Feb 28, 20221.070.000.00%1.071.081.05

Feb 25, 20221.080.033.05%1.051.101.04

Feb 24, 20221.03-0.03-2.80%1.061.071.01

Feb 23, 20221.07-0.03-2.71%1.101.111.06

Feb 22, 20221.09-0.02-1.37%1.111.151.08

Feb 21, 20221.11-0.03-2.61%1.141.151.11

Feb 18, 20221.14-0.03-2.37%1.171.171.14

Feb 17, 20221.14-0.03-2.62%1.171.171.14

Feb 16, 20221.170.011.03%1.161.181.14

Feb 15, 20221.14-0.03-2.29%1.161.171.13

Feb 14, 20221.16-0.02-1.89%1.181.191.15

Feb 11, 20221.180.021.61%1.161.201.16

Feb 10, 20221.170.00-0.34%1.181.191.15

Feb 09, 20221.17-0.04-3.07%1.211.211.16

Feb 08, 20221.16-0.03-2.33%1.181.191.16

Feb 07, 20221.17-0.01-0.60%1.171.201.16

Feb 04, 20221.17-0.02-1.46%1.181.191.16

Feb 03, 20221.16-0.02-1.55%1.181.201.15

Feb 02, 20221.17-0.07-5.65%1.231.241.16

Feb 01, 20221.20-0.02-1.83%1.221.231.18

Jan 31, 20221.19-0.10-8.68%1.291.301.18

Jan 28, 20221.29-0.02-1.79%1.311.311.25

Jan 27, 20221.31-0.04-3.13%1.351.361.30

Jan 26, 20221.350.032.00%1.321.381.31

Jan 25, 20221.280.032.18%1.261.291.25

Jan 24, 20221.23-0.15-12.18%1.381.391.21

Jan 21, 20221.37-0.03-1.90%1.391.401.35

Jan 20, 20221.40-0.03-2.00%1.431.431.36

Jan 19, 20221.42-0.06-4.29%1.481.511.40

Jan 18, 20221.46-0.09-6.18%1.551.571.45

Jan 17, 20221.520.074.62%1.451.521.45

Jan 14, 20221.440.021.25%1.431.461.41

Jan 13, 20221.420.053.45%1.371.461.35

Jan 12, 20221.35-0.01-0.44%1.361.361.34

Jan 11, 20221.340.021.64%1.321.341.29

Jan 10, 20221.330.021.73%1.311.351.30

Jan 07, 20221.32-0.01-0.68%1.331.331.29

Jan 06, 20221.320.075.24%1.251.331.24

Jan 05, 20221.260.000.00%1.261.301.25

Jan 04, 20221.250.065.10%1.191.281.17

Dec 31, 20211.150.032.26%1.121.151.12

Dec 30, 20211.13-0.02-2.03%1.161.171.13

Dec 29, 20211.16-0.03-2.93%1.201.201.16

Dec 24, 20211.18-0.02-1.94%1.211.221.17

Dec 23, 20211.170.011.11%1.161.181.15

Dec 22, 20211.160.000.43%1.161.181.15

Dec 21, 20211.170.032.40%1.141.171.13

Dec 20, 20211.13-0.02-1.86%1.151.161.11

Dec 17, 20211.180.053.90%1.131.191.11

Dec 16, 20211.13-0.01-0.53%1.141.161.09

Dec 15, 20211.09-0.05-4.39%1.141.151.08

Dec 14, 20211.130.021.78%1.101.131.08

Dec 13, 20211.08-0.08-7.76%1.171.171.08

Dec 10, 20211.14-0.02-2.11%1.161.181.12

Dec 09, 20211.13-0.04-3.27%1.171.181.11

Dec 08, 20211.14-0.02-1.66%1.161.171.12

Dec 07, 20211.13-0.02-1.95%1.151.151.10

Dec 06, 20211.110.021.43%1.101.121.09

Dec 03, 20211.09-0.05-4.49%1.141.151.08

Dec 02, 20211.09-0.01-0.55%1.101.121.08

Dec 01, 20211.11-0.01-0.90%1.121.141.10

Nov 30, 20211.09-0.01-0.91%1.101.131.08

Nov 29, 20211.120.011.07%1.111.181.08

Nov 26, 20211.10-0.07-6.43%1.181.181.09

Nov 25, 20211.21-0.03-2.49%1.241.241.20

Nov 24, 20211.22-0.02-1.31%1.231.241.19

Nov 23, 20211.210.043.15%1.171.211.16

Nov 22, 20211.18-0.02-2.04%1.201.211.16

Nov 19, 20211.20-0.06-5.23%1.271.271.18

Nov 18, 20211.26-0.02-1.83%1.281.291.25

Nov 17, 20211.280.010.55%1.271.291.26

Nov 16, 20211.26-0.11-9.05%1.371.391.25

Nov 15, 20211.350.085.62%1.281.351.26

Nov 12, 20211.27-0.06-4.65%1.331.331.25

Nov 11, 20211.30-0.04-3.32%1.341.351.27

Nov 10, 20211.34-0.01-0.52%1.341.351.30

Nov 09, 20211.32-0.03-2.50%1.351.391.31

Nov 08, 20211.31-0.01-0.76%1.321.341.30

Nov 05, 20211.310.021.91%1.291.321.26

Nov 04, 20211.27-0.01-1.10%1.291.301.26

Nov 03, 20211.28-0.03-2.27%1.311.311.25

Nov 02, 20211.28-0.05-3.52%1.321.331.27

Nov 01, 20211.31-0.01-0.84%1.321.331.29

Oct 29, 20211.29-0.04-2.70%1.331.341.29

Oct 28, 20211.29-0.08-6.53%1.371.411.28

Oct 27, 20211.35-0.07-5.50%1.421.431.28

Oct 26, 20211.450.2013.84%1.251.461.22

Oct 25, 20211.58-0.03-1.90%1.611.611.53

Oct 22, 20211.57-0.01-0.51%1.581.591.48

Oct 21, 20211.57-0.05-3.06%1.621.641.55

Oct 20, 20211.610.031.61%1.591.651.57

Oct 19, 20211.61-0.09-5.40%1.701.701.59

Oct 18, 20211.65-0.04-2.42%1.691.741.63

Oct 15, 20211.68-0.02-1.07%1.701.751.68

Oct 14, 20211.66-0.09-5.36%1.751.761.66

Oct 13, 20211.71-0.03-1.52%1.741.771.68

Смотреть больше

Показанные данные относятся к периоду Oct 13, 2021 – Mar 24, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки PFC.

Аналогичные

John Wood Group

Centrica

Johnson Matthey