Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/03/2011 165.16p 165.16p 145.01p 161.91p 510614
14/03/2011 167.66p 170.90p 161.27p 166.66p 256249
11/03/2011 159.91p 168.40p 147.89p 163.66p 2902310
10/03/2011 178.65p 178.65p 160.91p 160.91p 448554
09/03/2011 179.15p 179.40p 173.15p 173.15p 143454
08/03/2011 184.90p 186.64p 177.77p 179.15p 141843
07/03/2011 186.64p 187.61p 183.77p 184.90p 31380
04/03/2011 187.89p 187.89p 182.40p 185.89p 169126
03/03/2011 189.89p 189.89p 181.40p 182.65p 140941
02/03/2011 187.14p 190.39p 185.15p 185.15p 126108
01/03/2011 188.39p 191.89p 186.89p 189.89p 457453
28/02/2011 186.14p 192.39p 184.90p 188.89p 318626
25/02/2011 180.65p 184.90p 175.90p 184.40p 407235
24/02/2011 176.90p 181.90p 174.90p 178.65p 307780
23/02/2011 177.90p 177.90p 171.65p 176.90p 126184
22/02/2011 173.90p 177.02p 171.40p 174.90p 160957
21/02/2011 179.90p 181.48p 173.90p 173.90p 129285
18/02/2011 184.65p 187.14p 178.90p 179.90p 158552
17/02/2011 183.40p 185.64p 181.40p 182.40p 112531
16/02/2011 186.14p 188.49p 183.96p 186.64p 239216
15/02/2011 189.89p 190.14p 184.90p 187.39p 192141
14/02/2011 185.15p 191.89p 185.15p 188.39p 117655
11/02/2011 186.64p 188.89p 182.15p 182.15p 173156
10/02/2011 190.14p 192.48p 185.40p 185.40p 144657
09/02/2011 192.64p 192.89p 190.14p 190.14p 172384
08/02/2011 192.89p 192.89p 190.19p 192.64p 811286
07/02/2011 196.64p 198.39p 191.89p 193.89p 427626
04/02/2011 197.39p 199.68p 192.64p 193.39p 742206
03/02/2011 203.63p 203.89p 197.89p 197.89p 150381
02/02/2011 207.38p 207.38p 198.89p 201.89p 212301
01/02/2011 199.39p 206.88p 198.39p 204.88p 305134
31/01/2011 197.64p 199.86p 195.89p 196.89p 61893
28/01/2011 197.89p 203.38p 195.89p 197.89p 128050
27/01/2011 203.63p 204.88p 199.14p 203.88p 208147
26/01/2011 202.64p 204.88p 194.89p 200.89p 383359
25/01/2011 209.13p 209.13p 196.64p 198.14p 272622
24/01/2011 208.88p 209.38p 203.63p 206.63p 91636
21/01/2011 209.13p 211.71p 200.39p 209.63p 285365
20/01/2011 213.38p 215.86p 208.64p 209.88p 242836
19/01/2011 213.88p 216.88p 212.88p 213.88p 486435
18/01/2011 214.13p 216.88p 201.89p 210.38p 538696
17/01/2011 220.13p 224.87p 212.88p 215.88p 1063147
14/01/2011 210.13p 221.37p 210.13p 218.13p 2406630
13/01/2011 202.89p 213.14p 199.89p 212.88p 823041
12/01/2011 193.64p 206.88p 191.72p 204.88p 1359815
11/01/2011 188.89p 196.40p 188.22p 195.89p 147550
10/01/2011 190.64p 194.64p 187.89p 194.64p 513174
07/01/2011 194.14p 195.51p 191.89p 192.64p 259794
06/01/2011 188.39p 194.89p 187.89p 193.64p 429631
05/01/2011 185.64p 193.39p 178.67p 192.89p 1117464
04/01/2011 179.90p 185.15p 179.90p 184.90p 1228335
31/12/2010 179.90p 180.82p 175.40p 179.90p 64421
30/12/2010 172.65p 180.65p 172.15p 180.65p 87022
29/12/2010 178.15p 178.40p 173.09p 175.40p 391533
24/12/2010 173.15p 176.10p 172.37p 174.15p 38113
23/12/2010 175.90p 180.98p 175.90p 179.90p 325273
22/12/2010 179.65p 180.90p 175.65p 179.90p 231096
21/12/2010 171.15p 180.34p 170.85p 179.40p 336428
20/12/2010 170.90p 173.90p 168.40p 168.90p 134557
17/12/2010 168.40p 171.90p 168.40p 169.65p 290041
16/12/2010 170.65p 172.90p 169.15p 172.40p 116720
15/12/2010 172.65p 172.90p 167.91p 171.90p 187236
14/12/2010 172.40p 173.88p 170.90p 171.40p 211700
13/12/2010 174.40p 175.40p 173.00p 174.40p 70691
10/12/2010 177.40p 178.65p 175.80p 177.65p 622732
09/12/2010 175.90p 176.95p 172.90p 176.65p 281900
08/12/2010 179.90p 181.37p 175.09p 179.90p 91531
07/12/2010 174.90p 181.40p 174.90p 176.90p 162558
06/12/2010 176.15p 182.65p 174.90p 176.15p 1270994
03/12/2010 174.90p 178.90p 174.90p 176.15p 175375
02/12/2010 175.40p 179.90p 175.40p 177.15p 332683
01/12/2010 179.90p 180.15p 176.65p 178.40p 452538
30/11/2010 178.40p 180.15p 174.90p 180.15p 378902
29/11/2010 179.90p 179.90p 175.80p 178.15p 120574
26/11/2010 178.90p 181.65p 175.85p 179.90p 68500
25/11/2010 178.65p 186.89p 177.90p 177.90p 922568
24/11/2010 171.40p 180.40p 170.15p 180.40p 593568
23/11/2010 174.15p 175.90p 170.40p 173.65p 1116537
22/11/2010 175.15p 176.15p 170.90p 173.40p 184633
19/11/2010 176.90p 176.90p 167.08p 173.65p 980163
18/11/2010 183.65p 183.65p 175.65p 178.65p 158832
17/11/2010 174.15p 179.99p 170.40p 179.90p 207787
16/11/2010 178.15p 182.15p 171.15p 171.40p 394572
15/11/2010 181.15p 184.65p 177.95p 182.90p 159738
12/11/2010 179.40p 181.71p 175.45p 181.15p 102134
11/11/2010 184.40p 184.90p 177.90p 181.40p 229709
10/11/2010 184.90p 184.90p 177.90p 179.90p 221769
09/11/2010 184.90p 184.90p 179.35p 183.90p 271550
08/11/2010 185.89p 193.39p 174.90p 182.40p 1961376
05/11/2010 182.90p 186.49p 175.90p 177.90p 250510
04/11/2010 174.90p 182.90p 174.15p 182.90p 1147775
03/11/2010 169.90p 173.65p 160.94p 172.15p 2117268
02/11/2010 178.40p 180.57p 166.91p 169.90p 411447
01/11/2010 191.89p 191.89p 174.95p 176.90p 1445312
29/10/2010 196.39p 199.89p 193.89p 194.89p 253372
28/10/2010 193.39p 196.89p 190.70p 194.64p 317455
27/10/2010 202.64p 202.64p 193.39p 194.89p 345193
26/10/2010 204.88p 218.63p 199.18p 201.14p 1348858
25/10/2010 204.38p 206.20p 195.14p 202.89p 288790
22/10/2010 199.14p 211.57p 199.14p 203.88p 598598
21/10/2010 192.89p 204.14p 189.74p 203.38p 2101299
20/10/2010 188.14p 194.37p 188.09p 189.89p 81716
19/10/2010 199.64p 199.64p 188.89p 191.39p 1001638
18/10/2010 190.14p 202.89p 187.39p 197.89p 885986
15/10/2010 195.89p 195.89p 189.89p 192.39p 624974
14/10/2010 198.39p 198.39p 188.89p 196.89p 313100
13/10/2010 199.14p 203.38p 196.89p 199.89p 1124752
12/10/2010 200.64p 202.39p 198.64p 200.89p 750918
11/10/2010 199.89p 202.89p 199.58p 199.64p 954605
08/10/2010 202.39p 202.39p 196.89p 201.64p 72072
07/10/2010 205.88p 206.88p 201.89p 204.13p 1234733
06/10/2010 202.14p 208.88p 200.11p 207.88p 774968
05/10/2010 197.39p 204.88p 194.89p 200.39p 725259
04/10/2010 199.89p 204.88p 197.89p 199.39p 714815
01/10/2010 202.39p 202.39p 197.64p 199.89p 452351
30/09/2010 195.39p 202.39p 194.89p 199.89p 703524
29/09/2010 195.39p 198.89p 193.14p 193.39p 363392
28/09/2010 196.39p 197.64p 187.89p 195.39p 1168123
27/09/2010 196.89p 214.63p 196.89p 198.14p 1241695
24/09/2010 186.64p 201.39p 186.64p 195.64p 1174059
23/09/2010 193.89p 193.89p 184.90p 187.39p 298034
22/09/2010 175.15p 192.14p 173.08p 188.89p 1104298
21/09/2010 161.91p 176.85p 160.91p 173.40p 579699
20/09/2010 163.66p 165.14p 159.91p 163.41p 1475908
17/09/2010 164.91p 166.08p 159.91p 163.41p 843236
16/09/2010 166.91p 169.90p 156.41p 163.91p 1642712
15/09/2010 177.65p 177.90p 162.41p 165.91p 399842
14/09/2010 179.65p 181.10p 174.90p 174.90p 229859
13/09/2010 183.90p 183.90p 175.90p 178.40p 57289
10/09/2010 182.90p 185.64p 181.07p 181.90p 328515
09/09/2010 181.15p 184.90p 179.13p 180.65p 429643
08/09/2010 185.89p 197.89p 182.65p 183.40p 634420
07/09/2010 176.90p 186.39p 174.95p 185.89p 211972
06/09/2010 175.40p 178.40p 173.45p 178.40p 95955
03/09/2010 174.90p 175.60p 173.40p 174.90p 79999
02/09/2010 178.65p 179.10p 172.65p 174.40p 96410
01/09/2010 176.90p 179.40p 176.15p 179.40p 263146
31/08/2010 174.90p 177.90p 172.65p 176.65p 201519
27/08/2010 173.90p 178.65p 171.40p 176.15p 159689
26/08/2010 175.40p 175.40p 168.90p 172.90p 747545
25/08/2010 176.90p 182.40p 171.90p 173.90p 931418
24/08/2010 182.90p 182.90p 178.15p 179.65p 2224366
23/08/2010 179.65p 183.40p 176.15p 181.65p 757889
20/08/2010 172.40p 177.90p 168.90p 177.90p 674805
19/08/2010 168.65p 170.54p 165.25p 169.15p 134764
18/08/2010 173.90p 173.90p 165.91p 168.40p 461378
17/08/2010 169.90p 174.90p 168.90p 172.15p 180634
16/08/2010 169.40p 169.40p 166.16p 168.90p 152121
13/08/2010 169.40p 169.40p 165.91p 167.41p 97996
12/08/2010 168.90p 169.40p 164.91p 169.40p 628302
11/08/2010 167.16p 168.40p 164.21p 168.15p 202458
10/08/2010 169.15p 169.40p 164.91p 165.91p 193836
09/08/2010 166.41p 169.40p 164.91p 169.40p 489955
06/08/2010 165.41p 166.16p 163.99p 166.16p 261792
05/08/2010 166.66p 166.66p 163.72p 166.16p 310630
04/08/2010 165.91p 166.21p 161.16p 164.91p 757889
03/08/2010 167.41p 167.41p 160.91p 162.66p 230600
02/08/2010 168.90p 171.40p 164.16p 165.66p 273483
30/07/2010 175.90p 176.46p 165.16p 167.16p 330063
29/07/2010 169.40p 177.15p 167.41p 174.65p 1014118
28/07/2010 159.91p 168.40p 159.10p 167.41p 753889
27/07/2010 162.91p 163.61p 158.91p 160.91p 429366
26/07/2010 165.41p 166.41p 159.66p 162.91p 742258
23/07/2010 164.16p 165.66p 154.91p 161.91p 1737817
22/07/2010 154.91p 169.65p 137.92p 158.91p 8153639
21/07/2010 126.93p 128.93p 125.43p 128.93p 62129
20/07/2010 126.93p 127.30p 124.70p 125.93p 80456
19/07/2010 123.93p 129.43p 123.43p 126.18p 392314
16/07/2010 118.93p 123.93p 118.93p 122.43p 104195
15/07/2010 119.93p 119.93p 117.93p 119.18p 260739
14/07/2010 120.93p 120.93p 116.93p 120.93p 141951
13/07/2010 119.93p 119.93p 117.38p 119.43p 101682
12/07/2010 117.18p 118.93p 116.93p 118.93p 41209
09/07/2010 121.93p 121.93p 116.93p 117.93p 95986
08/07/2010 119.68p 122.43p 119.18p 122.43p 200545
07/07/2010 117.93p 120.93p 116.63p 119.68p 1581949
06/07/2010 116.93p 118.93p 115.98p 118.93p 36721
05/07/2010 117.18p 118.18p 114.93p 116.93p 42307
02/07/2010 114.93p 123.93p 110.19p 117.43p 620479
01/07/2010 118.18p 118.43p 113.94p 114.93p 266216
30/06/2010 116.93p 118.18p 114.93p 117.93p 110231
29/06/2010 116.93p 120.02p 113.94p 114.93p 163831
28/06/2010 117.93p 119.55p 116.93p 117.43p 191557
25/06/2010 117.93p 120.02p 116.93p 117.93p 98233
24/06/2010 121.43p 121.43p 116.68p 119.93p 50439
23/06/2010 118.68p 121.43p 116.93p 121.43p 54333
22/06/2010 117.93p 118.51p 116.68p 117.93p 360291
21/06/2010 117.93p 118.93p 117.43p 117.43p 60050
18/06/2010 117.93p 118.93p 116.93p 118.43p 231228
17/06/2010 115.18p 117.63p 115.18p 116.93p 243103
16/06/2010 115.93p 116.68p 114.44p 115.43p 162235
15/06/2010 114.44p 116.91p 113.94p 114.69p 405970
14/06/2010 114.93p 115.18p 113.94p 114.93p 146101
11/06/2010 115.93p 116.55p 114.44p 115.18p 62742
10/06/2010 113.94p 115.31p 112.94p 113.44p 1427246
09/06/2010 116.93p 118.66p 113.94p 115.43p 272515
08/06/2010 117.93p 118.43p 116.13p 116.93p 357881
07/06/2010 114.93p 119.73p 108.44p 114.93p 190556
04/06/2010 118.43p 118.73p 116.43p 117.43p 122162
03/06/2010 119.93p 119.93p 116.93p 116.93p 139943

*Close Price adjusted for both dividends and splits