Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Faroe Petroleum

Date Open High Low Close* Volume
02/06/2010 121.68p 121.93p 115.68p 119.43p 279558
01/06/2010 121.93p 121.93p 116.93p 119.93p 237722
28/05/2010 121.68p 121.93p 117.93p 118.93p 204946
27/05/2010 116.43p 122.98p 114.93p 121.43p 292926
26/05/2010 114.93p 116.43p 113.94p 114.44p 616530
25/05/2010 112.94p 115.18p 108.54p 112.94p 712179
24/05/2010 116.93p 116.93p 112.94p 114.93p 121065
21/05/2010 114.93p 116.43p 111.94p 116.43p 154179
20/05/2010 117.93p 117.93p 112.94p 112.94p 758712
19/05/2010 123.93p 125.53p 116.93p 117.93p 205141
18/05/2010 123.93p 126.93p 120.43p 121.93p 566173
17/05/2010 122.93p 123.93p 120.93p 122.93p 557975
14/05/2010 118.93p 126.93p 118.93p 124.93p 977758
13/05/2010 123.43p 123.43p 117.43p 118.93p 122929
12/05/2010 107.94p 122.43p 107.94p 121.93p 1692306
11/05/2010 116.93p 116.93p 100.94p 106.94p 414220
10/05/2010 109.94p 116.91p 106.04p 114.44p 746778
07/05/2010 107.19p 107.94p 102.94p 105.94p 174696
06/05/2010 114.44p 114.44p 106.38p 106.94p 611641
05/05/2010 117.93p 117.93p 108.94p 115.93p 442709
04/05/2010 120.68p 120.68p 112.19p 117.93p 301188
30/04/2010 122.93p 123.93p 120.68p 121.93p 74865
29/04/2010 126.18p 126.18p 117.93p 121.68p 453411
28/04/2010 129.43p 129.93p 123.43p 124.93p 335094
27/04/2010 117.96p 124.95p 117.29p 123.93p 5868074
26/04/2010 128.36p 129.68p 126.59p 127.47p 114487
23/04/2010 127.47p 128.36p 124.15p 124.82p 123038
22/04/2010 123.93p 125.92p 119.55p 121.72p 14663
21/04/2010 123.93p 126.59p 118.62p 126.59p 14348
20/04/2010 120.39p 123.93p 120.39p 122.16p 5494
19/04/2010 123.05p 123.05p 118.62p 122.60p 108124
16/04/2010 122.16p 127.47p 122.16p 127.47p 98466
15/04/2010 123.05p 125.70p 122.16p 125.70p 200749
14/04/2010 117.73p 122.16p 117.65p 121.72p 122653
13/04/2010 118.62p 122.16p 118.62p 119.95p 358299
12/04/2010 123.05p 123.93p 119.50p 119.50p 132399
09/04/2010 119.50p 123.05p 119.50p 120.83p 62513
08/04/2010 120.39p 123.05p 119.33p 122.16p 247560
07/04/2010 119.50p 123.93p 117.73p 120.39p 131254
06/04/2010 123.93p 123.93p 116.85p 120.83p 146029
01/04/2010 120.39p 120.74p 120.35p 120.39p 1988
31/03/2010 123.49p 123.49p 119.50p 119.50p 69213
30/03/2010 122.82p 123.93p 116.85p 119.50p 171323
29/03/2010 123.93p 128.27p 123.93p 125.26p 225826
26/03/2010 127.47p 128.27p 124.82p 125.70p 325467
25/03/2010 127.47p 130.75p 125.70p 129.02p 157487
24/03/2010 121.94p 130.56p 121.94p 127.47p 1495326
23/03/2010 111.98p 123.05p 111.98p 122.16p 1141820
22/03/2010 110.65p 111.51p 108.78p 111.10p 70851
19/03/2010 110.65p 111.98p 109.24p 111.98p 282155
18/03/2010 110.65p 111.96p 108.44p 111.54p 387665
17/03/2010 111.32p 112.07p 106.67p 109.10p 545735
16/03/2010 111.54p 111.54p 108.44p 108.44p 60826
15/03/2010 112.42p 112.42p 108.44p 109.55p 43490
12/03/2010 110.65p 111.76p 108.00p 108.88p 84736
11/03/2010 110.65p 114.19p 110.65p 111.54p 73468
10/03/2010 113.31p 113.31p 109.77p 109.77p 94650
09/03/2010 110.65p 110.65p 109.32p 109.32p 32129
08/03/2010 110.65p 114.90p 110.65p 110.65p 37352
05/03/2010 113.31p 114.90p 109.32p 113.09p 32499
04/03/2010 108.88p 112.20p 108.00p 111.32p 109659
03/03/2010 111.54p 112.67p 109.06p 110.21p 42286
02/03/2010 108.88p 112.42p 105.78p 112.42p 22467
01/03/2010 109.77p 112.25p 109.32p 110.21p 69474
26/02/2010 112.87p 113.75p 109.32p 111.54p 158293
25/02/2010 114.19p 115.08p 111.98p 112.64p 101500
24/02/2010 114.19p 118.18p 114.19p 116.41p 2768
23/02/2010 118.62p 119.50p 115.08p 116.41p 29186
22/02/2010 112.42p 115.08p 112.42p 114.64p 5196
19/02/2010 110.65p 112.64p 110.65p 112.64p 20447
18/02/2010 112.42p 112.87p 110.71p 112.87p 8451
17/02/2010 113.31p 113.31p 111.76p 112.42p 15938
16/02/2010 110.65p 112.87p 110.65p 112.87p 3739
15/02/2010 113.31p 116.41p 111.54p 112.87p 45990
12/02/2010 106.23p 116.58p 106.23p 116.41p 423797
11/02/2010 104.68p 107.11p 102.91p 105.34p 49474
10/02/2010 106.23p 106.58p 105.04p 106.23p 122138
09/02/2010 106.23p 107.11p 101.80p 106.45p 180480
08/02/2010 111.32p 111.32p 106.23p 108.00p 101234
05/02/2010 116.85p 117.73p 104.46p 109.32p 139721
04/02/2010 118.62p 119.06p 118.62p 119.06p 25576
03/02/2010 119.50p 120.12p 118.62p 119.50p 20244
02/02/2010 122.38p 122.38p 119.73p 120.83p 71887
01/02/2010 120.61p 121.28p 117.73p 121.05p 40947
29/01/2010 122.16p 122.16p 117.73p 117.96p 57202
28/01/2010 113.31p 121.28p 113.31p 120.83p 4006269
27/01/2010 111.54p 114.55p 111.54p 113.31p 59949
26/01/2010 113.53p 115.08p 111.54p 112.42p 77273
25/01/2010 113.31p 117.65p 111.54p 112.87p 89679
22/01/2010 117.73p 117.73p 111.54p 115.52p 1689145
21/01/2010 117.73p 121.28p 117.73p 120.83p 105190
20/01/2010 119.50p 119.73p 117.73p 119.50p 237244
19/01/2010 119.95p 120.83p 119.06p 119.50p 104345
18/01/2010 118.62p 121.28p 117.73p 120.83p 208791
15/01/2010 121.28p 121.28p 120.08p 121.28p 60561
14/01/2010 122.16p 122.16p 118.80p 120.17p 359994
13/01/2010 115.96p 121.28p 113.31p 119.50p 129877
12/01/2010 118.62p 118.84p 112.42p 113.75p 229384
11/01/2010 118.62p 119.50p 116.85p 117.73p 190227
08/01/2010 119.50p 121.28p 119.50p 120.39p 80571
07/01/2010 119.50p 120.39p 119.50p 120.39p 15732
06/01/2010 120.39p 121.28p 119.50p 120.39p 49062
05/01/2010 118.62p 121.28p 116.85p 121.28p 22279
04/01/2010 117.73p 121.28p 117.25p 119.95p 47130
31/12/2009 121.28p 121.42p 116.85p 116.85p 58814
30/12/2009 116.85p 121.28p 115.08p 121.28p 41016
29/12/2009 119.06p 121.28p 117.29p 119.06p 687
24/12/2009 120.83p 121.28p 119.06p 119.06p 2711
23/12/2009 118.40p 119.28p 118.40p 119.28p 10167
22/12/2009 119.50p 119.50p 116.94p 118.40p 5672
21/12/2009 119.50p 122.16p 119.50p 120.83p 24514
18/12/2009 114.19p 120.55p 113.31p 120.39p 146261
17/12/2009 110.65p 116.85p 110.65p 114.19p 58243
16/12/2009 111.54p 113.49p 110.65p 112.42p 39276
15/12/2009 118.62p 118.62p 111.76p 114.19p 64544
14/12/2009 117.73p 121.28p 115.96p 118.62p 44826
11/12/2009 119.50p 120.17p 116.85p 118.62p 70333
10/12/2009 119.95p 120.39p 115.96p 120.39p 89594
09/12/2009 121.28p 124.37p 119.50p 119.95p 430907
08/12/2009 120.83p 124.82p 118.62p 122.16p 1137293
07/12/2009 123.93p 129.68p 120.39p 120.39p 171541
04/12/2009 120.39p 122.38p 120.39p 122.38p 56767
03/12/2009 120.39p 122.16p 120.39p 121.28p 46007
02/12/2009 121.28p 123.93p 120.39p 121.05p 243521
01/12/2009 122.16p 126.59p 121.28p 124.37p 153033
30/11/2009 119.50p 126.37p 119.50p 126.37p 670660
27/11/2009 119.50p 121.28p 119.50p 121.28p 101647
26/11/2009 123.05p 123.05p 119.50p 120.39p 80589
25/11/2009 123.93p 123.93p 118.62p 122.16p 211816
24/11/2009 120.39p 127.03p 119.50p 122.60p 158494
23/11/2009 119.50p 123.93p 119.50p 122.38p 371870
20/11/2009 119.95p 121.28p 119.50p 119.50p 277265
19/11/2009 119.50p 122.82p 116.85p 120.39p 1057644
18/11/2009 114.19p 121.28p 111.56p 120.61p 158224
17/11/2009 104.46p 114.19p 104.46p 114.19p 153637
16/11/2009 104.01p 106.99p 103.57p 106.01p 76329
13/11/2009 107.33p 109.32p 104.01p 106.45p 82494
12/11/2009 103.57p 111.54p 103.57p 108.88p 115510
11/11/2009 101.80p 103.13p 99.68p 102.91p 27877
10/11/2009 99.14p 101.80p 99.14p 100.47p 63211
09/11/2009 103.13p 103.13p 93.83p 99.14p 226805
06/11/2009 105.34p 105.34p 98.26p 101.80p 161565
05/11/2009 110.65p 110.65p 106.23p 107.11p 35593
04/11/2009 111.54p 111.54p 104.90p 108.44p 107377
03/11/2009 110.87p 117.73p 110.21p 111.54p 92977
02/11/2009 109.77p 115.08p 109.32p 110.65p 131016
30/10/2009 108.00p 117.96p 107.33p 113.75p 134725
29/10/2009 109.77p 109.77p 103.79p 107.33p 184855
28/10/2009 111.54p 115.52p 105.78p 105.78p 119432
27/10/2009 116.85p 119.50p 109.77p 111.98p 196493
26/10/2009 123.93p 123.93p 113.31p 117.73p 130930
23/10/2009 122.16p 126.59p 120.17p 122.16p 253230
22/10/2009 129.68p 129.68p 118.18p 119.95p 224098
21/10/2009 129.68p 131.23p 126.59p 126.59p 66261
20/10/2009 131.01p 133.45p 126.59p 126.59p 418250
19/10/2009 128.36p 136.32p 125.70p 128.36p 634015
16/10/2009 128.36p 128.36p 123.71p 125.70p 160757
15/10/2009 128.36p 129.24p 124.15p 125.26p 289765
14/10/2009 133.67p 140.31p 126.59p 127.47p 1335692
13/10/2009 123.93p 125.70p 121.94p 124.82p 587149
12/10/2009 123.93p 124.82p 118.62p 123.49p 297029
09/10/2009 119.50p 123.93p 119.50p 119.50p 192505
08/10/2009 123.05p 124.37p 119.50p 119.50p 87943
07/10/2009 121.28p 123.93p 121.28p 121.28p 130869
06/10/2009 122.16p 127.47p 122.16p 123.49p 550990
05/10/2009 116.85p 122.38p 116.85p 122.38p 461769
02/10/2009 119.50p 123.71p 113.75p 116.85p 271470
01/10/2009 120.83p 123.93p 120.39p 122.38p 232187
30/09/2009 121.28p 123.49p 115.08p 119.50p 439080
29/09/2009 110.65p 120.39p 110.65p 117.51p 809166
28/09/2009 103.57p 114.19p 100.03p 108.44p 423726
25/09/2009 102.69p 106.23p 96.49p 104.01p 404152
24/09/2009 101.80p 101.80p 97.37p 101.36p 148125
23/09/2009 103.57p 103.57p 96.49p 97.37p 174222
22/09/2009 109.77p 109.77p 103.57p 104.90p 47519
21/09/2009 108.44p 115.08p 105.78p 108.00p 222678
18/09/2009 108.88p 110.65p 97.37p 106.23p 248835
17/09/2009 104.23p 108.22p 102.24p 108.22p 167864
16/09/2009 97.37p 104.46p 95.60p 103.57p 919415
15/09/2009 95.60p 103.57p 92.06p 95.83p 374681
14/09/2009 79.67p 93.83p 75.24p 93.83p 767102
11/09/2009 76.13p 79.67p 76.13p 77.90p 122477
10/09/2009 77.90p 77.90p 75.24p 77.01p 131790
09/09/2009 75.24p 77.90p 74.36p 76.13p 23729
08/09/2009 74.36p 78.56p 74.36p 75.69p 101389
07/09/2009 77.01p 77.90p 74.80p 74.80p 95190
04/09/2009 74.36p 76.79p 74.36p 75.24p 169546
03/09/2009 76.79p 76.79p 73.47p 75.24p 124940
02/09/2009 76.13p 76.13p 69.93p 76.13p 247472
01/09/2009 77.01p 79.67p 74.80p 77.01p 141326
28/08/2009 74.36p 77.01p 72.59p 77.01p 231819
27/08/2009 71.70p 75.91p 70.38p 73.47p 851472
26/08/2009 64.40p 71.70p 62.85p 71.04p 1717361
25/08/2009 61.97p 64.84p 61.97p 62.85p 2885592
24/08/2009 59.31p 62.85p 59.31p 61.52p 1086420
21/08/2009 61.52p 61.52p 59.35p 60.19p 155893
20/08/2009 61.52p 61.52p 59.31p 59.75p 257584
19/08/2009 61.08p 61.08p 60.19p 60.19p 404006
18/08/2009 57.54p 61.08p 57.54p 59.31p 9987
17/08/2009 59.31p 59.31p 59.31p 59.31p 138503

*Close Price adjusted for both dividends and splits