Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/12/2011 153.91p 154.91p 153.86p 154.91p 201337
29/12/2011 156.41p 157.66p 150.91p 151.91p 1352250
28/12/2011 158.16p 158.16p 153.46p 154.66p 292423
23/12/2011 155.91p 158.16p 153.75p 156.66p 57260
22/12/2011 155.16p 156.05p 153.05p 153.16p 248561
21/12/2011 154.91p 156.91p 152.91p 153.41p 156637
20/12/2011 150.41p 154.91p 150.41p 153.91p 125488
19/12/2011 149.42p 153.41p 149.42p 151.41p 329588
16/12/2011 149.67p 155.41p 148.92p 152.66p 361473
15/12/2011 148.92p 153.62p 148.67p 149.67p 269602
14/12/2011 151.16p 152.22p 149.92p 149.92p 355204
13/12/2011 151.41p 154.16p 148.17p 152.91p 115087
12/12/2011 153.16p 154.44p 148.91p 149.92p 417237
09/12/2011 153.91p 161.91p 153.91p 155.16p 221625
08/12/2011 161.91p 161.91p 154.91p 157.66p 431658
07/12/2011 163.91p 163.91p 156.91p 159.91p 2128876
06/12/2011 157.91p 158.91p 155.69p 156.91p 296334
05/12/2011 158.16p 160.16p 155.91p 157.91p 276799
02/12/2011 157.91p 160.91p 155.41p 159.91p 881119
01/12/2011 156.66p 158.66p 151.91p 154.91p 1190048
30/11/2011 147.42p 155.91p 145.42p 153.91p 1882379
29/11/2011 140.92p 150.91p 140.92p 144.92p 20820170
28/11/2011 143.67p 144.48p 140.17p 142.42p 240632
25/11/2011 144.67p 144.67p 140.92p 141.92p 661295
24/11/2011 137.42p 142.67p 137.42p 141.42p 157186
23/11/2011 139.42p 139.92p 137.92p 138.92p 224860
22/11/2011 141.92p 144.38p 136.42p 139.92p 564897
21/11/2011 143.42p 148.17p 136.62p 139.67p 411145
18/11/2011 139.92p 144.92p 139.92p 142.92p 858187
17/11/2011 145.42p 147.92p 141.92p 143.92p 946303
16/11/2011 149.67p 151.06p 146.92p 146.92p 205187
15/11/2011 152.41p 154.91p 147.42p 148.67p 1240756
14/11/2011 154.66p 155.12p 149.92p 151.41p 357144
11/11/2011 150.41p 155.91p 149.42p 154.91p 300959
10/11/2011 149.17p 154.16p 149.17p 151.41p 739123
09/11/2011 152.41p 155.66p 148.92p 153.41p 416376
08/11/2011 149.67p 153.66p 147.17p 147.67p 902361
07/11/2011 154.91p 156.91p 149.92p 151.41p 550000
04/11/2011 149.42p 155.66p 147.73p 153.66p 769980
03/11/2011 149.67p 153.16p 148.92p 149.92p 1150329
02/11/2011 152.41p 155.91p 149.92p 154.41p 331380
01/11/2011 154.91p 157.16p 151.84p 153.66p 565138
31/10/2011 162.91p 164.90p 158.41p 159.91p 156361
28/10/2011 166.16p 168.90p 164.03p 166.66p 773485
27/10/2011 164.41p 168.40p 162.41p 167.91p 941968
26/10/2011 159.16p 163.66p 159.16p 163.41p 465420
25/10/2011 154.16p 164.91p 154.16p 161.91p 552161
24/10/2011 156.41p 158.66p 154.91p 157.91p 166140
21/10/2011 154.91p 156.16p 149.92p 155.66p 301695
20/10/2011 156.91p 159.91p 143.70p 155.91p 165583
19/10/2011 154.91p 160.91p 153.16p 156.91p 763518
18/10/2011 164.66p 164.66p 149.92p 153.91p 1411512
17/10/2011 142.92p 147.92p 141.17p 143.92p 780699
14/10/2011 141.92p 146.42p 141.92p 142.92p 287769
13/10/2011 141.42p 146.67p 139.92p 145.17p 450652
12/10/2011 136.17p 146.58p 136.17p 142.92p 2222742
11/10/2011 142.17p 142.92p 138.38p 141.17p 279296
10/10/2011 139.92p 144.11p 138.67p 143.67p 1584943
07/10/2011 142.17p 143.86p 136.42p 141.17p 103046
06/10/2011 137.42p 142.67p 133.17p 141.42p 729142
05/10/2011 134.67p 136.42p 131.18p 135.17p 2208092
04/10/2011 133.92p 134.51p 127.18p 129.93p 250127
03/10/2011 140.17p 142.67p 138.17p 139.42p 252032
30/09/2011 144.42p 145.67p 142.33p 145.67p 69189
29/09/2011 143.42p 144.67p 141.92p 141.92p 211998
28/09/2011 144.42p 145.42p 140.17p 145.17p 181976
27/09/2011 144.92p 147.92p 140.36p 144.92p 648871
26/09/2011 143.17p 143.17p 138.67p 139.67p 52664
23/09/2011 141.67p 147.17p 140.17p 141.92p 180418
22/09/2011 144.92p 147.42p 141.92p 145.42p 252442
21/09/2011 151.91p 154.91p 150.41p 150.41p 87077
20/09/2011 155.91p 160.41p 153.16p 153.16p 251836
19/09/2011 156.16p 161.16p 152.41p 156.91p 552611
16/09/2011 160.41p 167.39p 157.91p 159.91p 213953
15/09/2011 155.91p 167.91p 155.07p 161.91p 379371
14/09/2011 152.91p 157.91p 150.03p 157.91p 256787
13/09/2011 153.91p 153.91p 148.92p 153.91p 91282
12/09/2011 153.91p 153.91p 148.92p 151.91p 52522
09/09/2011 158.16p 158.91p 155.67p 156.66p 141983
08/09/2011 158.16p 161.41p 155.91p 159.91p 163606
07/09/2011 154.66p 162.84p 150.41p 159.41p 424065
06/09/2011 154.66p 157.16p 149.92p 150.41p 382232
05/09/2011 160.91p 164.91p 154.66p 154.91p 502725
02/09/2011 162.16p 165.41p 159.91p 159.91p 816543
01/09/2011 164.91p 164.91p 159.91p 161.66p 410962
31/08/2011 157.16p 163.91p 156.57p 163.16p 805627
30/08/2011 156.91p 159.91p 156.41p 157.91p 385145
26/08/2011 155.66p 156.91p 151.91p 154.41p 208037
25/08/2011 159.91p 164.60p 154.41p 158.41p 396639
24/08/2011 157.91p 165.91p 137.92p 158.91p 1118604
23/08/2011 139.92p 142.73p 135.83p 137.92p 344090
22/08/2011 140.92p 142.92p 136.80p 139.42p 198219
19/08/2011 139.42p 141.67p 133.15p 139.92p 272334
18/08/2011 147.42p 151.66p 138.17p 139.67p 313569
17/08/2011 147.17p 152.73p 144.92p 150.66p 230352
16/08/2011 149.92p 152.91p 144.99p 147.67p 1201219
15/08/2011 133.67p 149.92p 133.67p 149.92p 594430
12/08/2011 133.92p 139.15p 133.17p 135.92p 613085
11/08/2011 135.42p 141.92p 132.92p 132.92p 2159737
10/08/2011 139.17p 144.92p 129.93p 133.92p 806677
09/08/2011 132.18p 138.17p 125.18p 134.92p 784835
08/08/2011 134.92p 139.92p 130.26p 135.92p 1571629
05/08/2011 138.67p 142.92p 126.41p 139.42p 547212
04/08/2011 148.92p 148.92p 137.17p 141.42p 709048
03/08/2011 154.91p 156.80p 146.52p 147.17p 519237
02/08/2011 164.66p 164.66p 154.91p 156.41p 246694
01/08/2011 167.16p 169.20p 162.91p 165.16p 344825
29/07/2011 169.65p 169.90p 163.16p 163.16p 457990
28/07/2011 168.90p 169.90p 168.65p 169.40p 376117
27/07/2011 175.15p 175.67p 169.90p 170.90p 152002
26/07/2011 174.90p 176.65p 170.51p 173.90p 435723
25/07/2011 171.15p 177.15p 170.90p 173.15p 163290
22/07/2011 172.65p 176.90p 172.10p 172.15p 116669
21/07/2011 169.90p 174.65p 169.90p 172.40p 234579
20/07/2011 173.90p 173.90p 169.90p 170.40p 198026
19/07/2011 171.90p 175.15p 171.40p 171.90p 312814
18/07/2011 172.65p 176.90p 172.65p 173.90p 285321
15/07/2011 172.90p 176.40p 168.49p 175.90p 437136
14/07/2011 169.90p 175.90p 167.16p 174.90p 675301
13/07/2011 163.66p 168.90p 160.91p 167.66p 245081
12/07/2011 169.90p 173.41p 159.91p 163.91p 528777
11/07/2011 169.90p 174.65p 168.65p 170.15p 309402
08/07/2011 170.90p 177.15p 170.90p 172.40p 219849
07/07/2011 170.15p 176.65p 167.91p 172.90p 761633
06/07/2011 165.91p 171.82p 164.66p 168.90p 468009
05/07/2011 160.16p 166.91p 160.16p 165.66p 173878
04/07/2011 162.41p 162.91p 159.68p 161.66p 109214
01/07/2011 160.16p 162.41p 158.41p 162.41p 225667
30/06/2011 160.91p 161.41p 159.91p 160.91p 880241
29/06/2011 154.41p 162.91p 154.41p 161.91p 449480
28/06/2011 154.66p 157.91p 154.66p 156.41p 291844
27/06/2011 157.16p 158.91p 156.41p 158.91p 173308
24/06/2011 158.91p 159.30p 154.41p 156.91p 504744
23/06/2011 154.91p 157.41p 153.93p 154.91p 703093
22/06/2011 155.16p 157.41p 154.91p 157.41p 806009
21/06/2011 152.16p 157.91p 152.16p 156.91p 322369
20/06/2011 147.42p 149.92p 147.17p 148.92p 177537
17/06/2011 147.92p 148.92p 144.42p 148.92p 236245
16/06/2011 152.91p 152.91p 141.92p 145.92p 532949
15/06/2011 155.66p 155.91p 150.91p 152.16p 355787
14/06/2011 146.92p 155.91p 146.92p 154.91p 1210307
13/06/2011 151.91p 169.90p 145.17p 147.92p 4777639
10/06/2011 168.15p 174.15p 167.91p 169.90p 99504
09/06/2011 167.16p 174.65p 167.16p 169.90p 205779
08/06/2011 166.91p 171.15p 166.91p 169.90p 5949522
07/06/2011 164.91p 171.90p 164.91p 171.90p 437485
06/06/2011 162.91p 169.65p 162.91p 166.91p 265406
03/06/2011 162.91p 168.65p 162.91p 164.91p 436606
02/06/2011 160.91p 171.90p 160.66p 165.41p 565405
01/06/2011 157.66p 164.66p 157.66p 164.66p 478261
31/05/2011 149.42p 162.16p 148.50p 162.16p 899979
27/05/2011 151.16p 152.29p 146.92p 149.92p 2676458
26/05/2011 137.92p 152.91p 137.92p 152.41p 988539
25/05/2011 142.67p 149.92p 137.92p 138.42p 475050
24/05/2011 141.42p 144.92p 134.73p 144.92p 306003
23/05/2011 144.92p 145.07p 134.42p 139.67p 316809
20/05/2011 148.92p 152.91p 145.17p 147.67p 1466364
19/05/2011 146.92p 151.97p 144.92p 149.92p 650667
18/05/2011 142.17p 147.92p 141.57p 145.17p 823777
17/05/2011 151.91p 151.91p 137.42p 139.92p 750579
16/05/2011 152.41p 152.41p 146.98p 148.92p 116678
13/05/2011 154.16p 156.73p 149.92p 149.92p 106735
12/05/2011 150.91p 156.16p 148.25p 154.16p 259614
11/05/2011 154.66p 157.02p 152.99p 155.66p 133652
10/05/2011 157.16p 157.16p 152.23p 155.91p 237371
09/05/2011 152.91p 157.91p 150.66p 153.16p 504930
06/05/2011 157.91p 157.91p 149.17p 153.91p 345236
05/05/2011 165.41p 169.90p 154.91p 156.41p 756474
04/05/2011 172.15p 172.15p 165.41p 167.41p 312967
03/05/2011 172.90p 177.53p 167.16p 170.65p 2081510
28/04/2011 176.15p 180.37p 173.90p 175.90p 282634
27/04/2011 175.65p 182.13p 175.40p 178.90p 213695
26/04/2011 177.15p 180.90p 173.90p 177.90p 509391
21/04/2011 183.40p 183.40p 173.10p 173.15p 130677
20/04/2011 180.15p 183.26p 175.40p 181.40p 324582
19/04/2011 178.90p 182.65p 177.40p 177.90p 136920
18/04/2011 179.65p 186.89p 177.41p 181.90p 458304
15/04/2011 177.15p 179.65p 171.15p 176.90p 469724
14/04/2011 178.65p 180.29p 173.90p 175.40p 97899
13/04/2011 178.40p 184.90p 175.40p 177.90p 323341
12/04/2011 181.90p 183.15p 175.33p 181.65p 471501
11/04/2011 179.90p 187.89p 179.90p 183.15p 1051476
08/04/2011 176.15p 182.15p 174.40p 177.90p 300792
07/04/2011 177.15p 179.40p 171.90p 172.15p 238315
06/04/2011 179.90p 181.77p 174.65p 175.15p 496981
05/04/2011 173.15p 184.08p 173.15p 181.90p 445936
04/04/2011 170.90p 176.76p 170.90p 175.15p 375168
01/04/2011 174.15p 174.90p 169.93p 172.90p 299049
31/03/2011 166.91p 172.40p 165.41p 169.90p 356430
30/03/2011 166.41p 171.42p 166.41p 169.90p 681538
29/03/2011 161.66p 171.20p 157.91p 169.90p 207934
28/03/2011 160.91p 160.91p 154.91p 157.91p 357207
25/03/2011 159.91p 163.41p 155.31p 158.41p 302414
24/03/2011 160.66p 163.16p 156.91p 157.91p 266108
23/03/2011 168.90p 169.70p 156.91p 156.91p 458406
22/03/2011 169.90p 173.40p 165.16p 166.16p 176235
21/03/2011 167.91p 174.40p 163.72p 171.90p 327707
18/03/2011 164.91p 168.90p 161.41p 164.41p 480262
17/03/2011 159.66p 164.91p 159.63p 163.91p 686267
16/03/2011 160.66p 169.90p 158.41p 160.66p 215988

*Close Price adjusted for both dividends and splits