Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2019 164.00p 164.00p 159.01p 160.40p 1854442
12/02/2019 160.40p 160.40p 160.00p 160.20p 36554
11/02/2019 160.00p 160.40p 160.00p 160.00p 54507
08/02/2019 160.20p 160.40p 160.00p 160.00p 10453
07/02/2019 160.40p 160.80p 160.00p 160.80p 306893
06/02/2019 160.40p 160.80p 160.00p 160.80p 251688
05/02/2019 163.00p 164.00p 159.60p 160.00p 2134024
04/02/2019 160.00p 161.60p 160.00p 161.60p 510081
01/02/2019 159.60p 160.20p 159.60p 160.00p 350842
31/01/2019 164.60p 164.60p 159.60p 159.60p 503301
30/01/2019 161.80p 162.80p 160.20p 160.20p 159302
29/01/2019 160.20p 160.80p 160.00p 160.60p 712896
28/01/2019 160.20p 160.20p 160.00p 160.00p 143393
25/01/2019 160.20p 160.20p 160.00p 160.20p 490751
24/01/2019 160.00p 160.21p 160.00p 160.00p 418533
23/01/2019 160.00p 160.20p 160.00p 160.00p 678871
22/01/2019 160.20p 160.20p 160.00p 160.00p 364613
21/01/2019 160.00p 160.60p 160.00p 160.00p 856576
18/01/2019 160.20p 160.40p 160.00p 160.00p 1302474
17/01/2019 161.80p 161.80p 160.00p 160.00p 4037776
16/01/2019 160.00p 161.00p 159.60p 161.00p 4895227
15/01/2019 160.00p 160.60p 160.00p 160.00p 4001230
14/01/2019 160.00p 160.20p 159.80p 160.00p 10360988
11/01/2019 160.00p 160.20p 160.00p 160.00p 4158173
10/01/2019 160.20p 160.20p 160.00p 160.00p 16239626
09/01/2019 160.00p 160.80p 159.60p 160.80p 114495600
08/01/2019 157.00p 160.00p 153.00p 153.60p 11214899
07/01/2019 157.20p 157.20p 154.00p 155.00p 643772
04/01/2019 153.40p 156.00p 152.80p 153.80p 1079865
03/01/2019 147.20p 154.20p 146.19p 153.20p 8547294
02/01/2019 149.00p 149.00p 140.60p 146.00p 558134
31/12/2018 140.00p 147.80p 140.00p 147.00p 557581
28/12/2018 152.40p 152.40p 140.60p 142.00p 2788444
27/12/2018 151.80p 151.80p 149.00p 149.20p 3505297
24/12/2018 151.80p 152.60p 151.00p 152.00p 429832
21/12/2018 150.60p 152.20p 150.60p 152.00p 2896694
20/12/2018 152.00p 152.40p 150.20p 151.20p 7926142
19/12/2018 152.00p 153.00p 151.80p 152.20p 2729581
18/12/2018 152.60p 153.20p 151.80p 152.00p 1530125
17/12/2018 153.20p 153.80p 150.80p 152.40p 2848120
14/12/2018 152.00p 153.60p 152.00p 153.20p 1290928
13/12/2018 152.40p 154.20p 152.20p 153.00p 437582
12/12/2018 153.00p 154.80p 152.00p 153.40p 1397850
11/12/2018 151.80p 153.40p 151.80p 153.00p 1509207
10/12/2018 152.00p 153.71p 152.00p 152.40p 310258
07/12/2018 156.60p 157.59p 152.00p 152.40p 1349255
06/12/2018 157.20p 159.60p 152.40p 153.40p 3553321
05/12/2018 156.80p 158.80p 155.00p 156.80p 1657246
04/12/2018 157.60p 158.00p 156.80p 157.00p 1052759
03/12/2018 157.00p 160.72p 156.60p 157.20p 1095278
30/11/2018 155.60p 160.80p 155.60p 160.80p 3193211
29/11/2018 156.60p 158.20p 156.60p 157.20p 1074583
28/11/2018 156.00p 158.00p 156.00p 157.20p 1363603
27/11/2018 159.60p 159.60p 155.00p 157.00p 3287471
26/11/2018 153.00p 159.60p 153.00p 159.60p 10064817
23/11/2018 130.00p 131.40p 124.66p 125.80p 781951
22/11/2018 130.60p 131.27p 128.00p 130.80p 557854
21/11/2018 125.60p 131.60p 125.00p 131.60p 782919
20/11/2018 125.00p 130.00p 125.00p 126.40p 1323868
19/11/2018 130.00p 131.20p 126.00p 126.60p 582106
16/11/2018 133.00p 133.00p 128.80p 129.00p 958590
15/11/2018 134.80p 134.80p 128.00p 130.80p 1222650
14/11/2018 125.00p 130.80p 121.39p 129.00p 2453420
13/11/2018 140.20p 140.37p 133.80p 134.20p 497089
12/11/2018 138.00p 143.00p 138.00p 138.20p 508086
09/11/2018 146.00p 146.00p 138.60p 140.60p 814084
08/11/2018 146.60p 150.60p 146.40p 147.00p 602372
07/11/2018 149.60p 150.80p 149.00p 149.60p 349443
06/11/2018 145.60p 150.00p 145.60p 148.40p 408749
05/11/2018 147.20p 151.80p 146.65p 149.40p 558542
02/11/2018 146.20p 150.80p 146.20p 147.80p 598600
01/11/2018 145.00p 149.40p 145.00p 146.40p 852261
31/10/2018 148.80p 152.20p 146.60p 148.20p 790974
30/10/2018 151.20p 151.40p 145.09p 147.20p 679399
29/10/2018 150.60p 153.20p 147.96p 150.40p 448257
26/10/2018 148.20p 149.60p 143.10p 148.20p 1143658
25/10/2018 147.40p 151.00p 146.48p 148.40p 1376416
24/10/2018 148.40p 151.60p 148.00p 149.80p 1006491
23/10/2018 152.20p 152.40p 146.64p 148.20p 1043692
22/10/2018 155.60p 155.60p 152.60p 153.00p 434944
19/10/2018 151.00p 156.23p 151.00p 153.80p 641128
18/10/2018 151.00p 156.60p 151.00p 152.00p 646959
17/10/2018 151.00p 158.80p 151.00p 157.20p 955298
16/10/2018 151.00p 157.00p 148.66p 157.00p 1140414
15/10/2018 151.00p 156.20p 150.20p 154.60p 1022836
12/10/2018 154.80p 154.80p 148.80p 150.40p 648877
11/10/2018 154.80p 154.80p 149.20p 150.80p 1197214
10/10/2018 162.00p 162.80p 154.80p 155.20p 449633
09/10/2018 155.00p 161.60p 152.72p 160.60p 887834
08/10/2018 162.40p 162.80p 153.80p 154.00p 1175912
05/10/2018 166.20p 166.84p 160.40p 161.40p 728989
04/10/2018 165.60p 169.32p 163.40p 165.60p 574046
03/10/2018 173.00p 173.00p 165.34p 167.60p 998642
02/10/2018 172.00p 177.20p 167.00p 168.60p 1668780
01/10/2018 166.40p 171.40p 166.40p 170.60p 696760
28/09/2018 164.00p 169.00p 163.21p 166.40p 1189810
27/09/2018 161.60p 164.47p 158.60p 164.00p 688429
26/09/2018 162.00p 162.00p 158.40p 158.40p 427286
25/09/2018 164.80p 164.80p 159.80p 160.40p 495795
24/09/2018 162.00p 162.00p 159.04p 160.00p 620751
21/09/2018 161.00p 161.00p 158.80p 159.60p 757544
20/09/2018 165.00p 165.00p 158.60p 159.00p 638819
19/09/2018 159.00p 162.60p 158.80p 161.60p 733976
18/09/2018 154.00p 160.00p 152.12p 159.40p 1639549
17/09/2018 157.00p 157.00p 152.00p 154.00p 364279
14/09/2018 153.40p 154.60p 151.60p 154.00p 632513
13/09/2018 153.00p 155.00p 152.20p 153.20p 1048900
12/09/2018 155.00p 155.00p 149.40p 153.40p 822130
11/09/2018 149.80p 149.80p 147.23p 148.20p 291731
10/09/2018 149.00p 153.00p 147.40p 148.00p 211676
07/09/2018 151.80p 153.20p 146.40p 149.40p 590222
06/09/2018 150.00p 151.00p 149.60p 150.60p 309130
05/09/2018 148.40p 154.60p 148.40p 151.20p 481599
04/09/2018 152.00p 152.60p 150.60p 151.80p 153239
03/09/2018 152.00p 152.00p 150.00p 150.00p 325252
31/08/2018 151.80p 152.20p 150.00p 150.00p 681720
30/08/2018 152.00p 152.61p 150.54p 152.00p 436963
29/08/2018 150.80p 153.00p 149.80p 152.00p 444312
28/08/2018 147.20p 152.70p 147.20p 150.20p 928880
24/08/2018 151.20p 153.60p 150.81p 152.80p 220704
23/08/2018 151.00p 154.80p 148.80p 151.20p 593723
22/08/2018 147.80p 150.40p 145.20p 150.40p 775062
21/08/2018 144.60p 146.80p 143.12p 146.60p 446879
20/08/2018 140.00p 144.00p 140.00p 144.00p 163258
17/08/2018 139.80p 142.00p 139.40p 141.00p 568811
16/08/2018 137.40p 142.37p 137.40p 138.20p 1231899
15/08/2018 135.00p 139.80p 135.00p 138.00p 1050967
14/08/2018 138.00p 140.60p 137.93p 139.00p 284470
13/08/2018 140.00p 140.00p 135.60p 139.00p 485188
10/08/2018 136.20p 139.40p 135.00p 138.20p 636709
09/08/2018 140.20p 140.60p 138.60p 139.60p 273651
08/08/2018 142.80p 142.80p 139.20p 140.00p 901981
07/08/2018 137.00p 141.00p 137.00p 139.00p 336006
06/08/2018 141.80p 141.80p 136.80p 138.80p 208779
03/08/2018 142.00p 142.00p 137.20p 139.00p 600406
02/08/2018 141.40p 141.40p 137.00p 140.00p 677271
01/08/2018 146.00p 146.00p 140.80p 142.00p 389696
31/07/2018 140.60p 143.52p 140.60p 140.60p 352197
30/07/2018 147.80p 147.80p 141.40p 143.20p 305573
27/07/2018 143.60p 146.80p 143.60p 146.80p 218218
26/07/2018 147.00p 147.00p 144.20p 145.40p 308544
25/07/2018 147.00p 147.00p 143.00p 145.80p 336624
24/07/2018 144.60p 146.40p 142.40p 144.80p 319669
23/07/2018 143.20p 145.05p 142.00p 143.40p 126839
20/07/2018 143.60p 143.98p 140.80p 143.40p 202201
19/07/2018 142.20p 144.80p 140.80p 143.00p 348668
18/07/2018 145.20p 145.20p 140.40p 142.00p 557259
17/07/2018 141.40p 145.00p 140.20p 145.00p 377223
16/07/2018 147.80p 148.40p 140.60p 140.60p 624188
13/07/2018 151.00p 151.56p 147.00p 148.00p 357881
12/07/2018 149.60p 154.40p 147.80p 150.80p 771011
11/07/2018 149.00p 152.25p 146.60p 150.60p 861040
10/07/2018 148.80p 153.20p 146.40p 149.40p 1334839
09/07/2018 145.80p 148.20p 144.80p 145.00p 622417
06/07/2018 148.00p 148.01p 145.00p 145.60p 290100
05/07/2018 147.40p 149.40p 147.00p 148.60p 670516
04/07/2018 146.20p 147.00p 143.60p 146.20p 646230
03/07/2018 146.40p 147.60p 144.13p 145.60p 1193305
02/07/2018 145.20p 146.00p 142.00p 144.20p 403041
29/06/2018 146.00p 147.72p 143.60p 146.60p 485662
28/06/2018 145.60p 145.80p 143.00p 145.00p 451029
27/06/2018 145.00p 146.60p 144.60p 146.00p 1582414
26/06/2018 139.00p 145.20p 137.80p 143.40p 1065469
25/06/2018 145.40p 146.80p 137.20p 137.80p 640123
22/06/2018 141.00p 146.00p 140.00p 145.00p 518788
21/06/2018 141.20p 141.60p 137.85p 140.00p 500883
20/06/2018 141.20p 141.80p 138.40p 140.00p 534702
19/06/2018 139.00p 141.60p 137.00p 140.20p 812379
18/06/2018 138.80p 141.20p 133.40p 141.00p 594098
15/06/2018 146.20p 146.20p 137.00p 137.00p 759266
14/06/2018 148.80p 148.80p 143.40p 146.00p 751784
13/06/2018 149.80p 149.80p 146.00p 146.20p 655737
12/06/2018 159.40p 159.40p 148.00p 148.00p 1331452
11/06/2018 149.40p 156.20p 146.01p 155.20p 1168266
08/06/2018 140.60p 148.80p 140.40p 145.00p 1228670
07/06/2018 140.00p 143.01p 140.00p 141.40p 687632
06/06/2018 144.80p 144.80p 140.60p 141.40p 581749
05/06/2018 149.80p 149.80p 140.20p 141.00p 942013
04/06/2018 150.80p 150.80p 144.43p 145.20p 480521
01/06/2018 153.00p 153.00p 145.60p 147.60p 646888
31/05/2018 147.00p 151.60p 144.18p 151.60p 806623
30/05/2018 141.80p 148.60p 138.68p 145.00p 1016415
29/05/2018 141.80p 141.80p 136.20p 138.60p 3735877
25/05/2018 141.80p 141.80p 138.43p 141.20p 979411
24/05/2018 143.80p 147.76p 141.60p 141.80p 482538
23/05/2018 151.00p 151.00p 142.00p 143.40p 884015
22/05/2018 148.00p 149.25p 147.40p 148.00p 877905
21/05/2018 148.40p 150.93p 145.40p 147.60p 977875
18/05/2018 147.80p 148.00p 145.20p 147.80p 823570
17/05/2018 143.20p 148.20p 143.20p 145.00p 771448
16/05/2018 141.60p 142.80p 139.18p 141.60p 646434
15/05/2018 142.60p 143.07p 140.20p 141.00p 462192
14/05/2018 142.60p 143.80p 140.80p 141.40p 497947
11/05/2018 142.40p 143.40p 141.60p 142.00p 375790
10/05/2018 144.00p 144.00p 140.00p 141.80p 627950
09/05/2018 137.20p 143.80p 137.20p 143.00p 1244445
08/05/2018 137.00p 139.32p 134.60p 135.60p 852281
04/05/2018 139.00p 139.20p 137.20p 137.20p 589158
03/05/2018 133.00p 140.24p 130.80p 137.80p 1368379
02/05/2018 130.60p 130.76p 128.80p 130.20p 367001

*Close Price adjusted for both dividends and splits