Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/08/2009 61.08p 61.08p 59.31p 60.19p 329112
13/08/2009 61.08p 61.08p 60.19p 60.19p 165820
12/08/2009 58.42p 61.08p 58.42p 59.75p 35863
11/08/2009 60.42p 60.42p 59.31p 59.31p 22492
10/08/2009 60.19p 60.42p 60.19p 60.42p 24662
07/08/2009 61.08p 61.08p 59.97p 59.97p 122794
06/08/2009 59.31p 61.08p 56.88p 59.75p 144753
05/08/2009 61.97p 61.97p 59.53p 60.42p 136892
04/08/2009 61.97p 61.97p 59.75p 60.86p 65935
03/08/2009 61.08p 61.97p 61.08p 61.74p 507423
31/07/2009 60.19p 61.08p 58.42p 59.75p 125883
30/07/2009 59.97p 60.19p 58.42p 58.42p 393544
29/07/2009 59.75p 60.19p 58.42p 58.42p 194805
28/07/2009 60.64p 60.64p 57.54p 58.87p 167750
27/07/2009 61.97p 61.97p 58.42p 60.64p 383333
24/07/2009 61.97p 61.97p 61.08p 61.52p 300333
23/07/2009 61.08p 61.97p 56.65p 61.74p 176638
22/07/2009 61.52p 65.51p 60.19p 61.08p 547607
21/07/2009 61.52p 61.52p 59.75p 59.75p 73360
20/07/2009 62.41p 62.41p 61.08p 61.30p 182203
17/07/2009 61.97p 61.97p 60.19p 61.74p 340150
16/07/2009 61.97p 61.97p 60.19p 61.08p 118185
15/07/2009 61.08p 61.08p 58.87p 58.87p 88168
14/07/2009 59.31p 59.31p 58.65p 58.65p 38070
13/07/2009 60.86p 61.97p 59.31p 59.31p 229996
10/07/2009 61.97p 61.97p 60.19p 60.19p 67910
09/07/2009 59.31p 61.74p 58.65p 58.65p 21993
08/07/2009 61.52p 61.97p 58.65p 58.65p 21806
07/07/2009 60.19p 62.85p 59.31p 61.52p 277080
06/07/2009 61.97p 63.51p 61.52p 62.85p 28909
03/07/2009 61.08p 63.74p 61.08p 62.41p 107389
02/07/2009 63.74p 63.74p 61.52p 62.63p 81951
01/07/2009 63.74p 63.74p 61.08p 62.85p 100454
30/06/2009 64.62p 64.62p 61.97p 62.41p 38004
29/06/2009 62.85p 62.85p 62.41p 62.41p 20350
26/06/2009 61.08p 64.62p 61.08p 62.85p 25650
25/06/2009 61.08p 63.51p 61.08p 63.51p 16611
24/06/2009 60.19p 63.74p 60.19p 63.74p 31678
23/06/2009 65.51p 66.39p 60.19p 61.97p 63098
22/06/2009 66.83p 66.83p 61.97p 63.74p 247582
19/06/2009 65.95p 65.95p 64.62p 64.62p 34442
18/06/2009 64.62p 68.16p 64.62p 66.39p 256541
17/06/2009 67.72p 67.72p 66.39p 66.39p 64147
16/06/2009 66.39p 67.28p 64.62p 66.17p 182196
15/06/2009 66.39p 66.39p 63.74p 64.84p 20545
12/06/2009 63.74p 66.39p 63.74p 65.06p 13571
11/06/2009 66.39p 66.39p 63.74p 66.39p 119631
10/06/2009 66.39p 66.39p 65.06p 65.06p 22616
09/06/2009 64.18p 66.39p 64.18p 65.29p 63328
08/06/2009 63.74p 65.06p 62.41p 63.74p 72537
05/06/2009 65.06p 65.06p 64.62p 64.62p 31667
04/06/2009 66.17p 66.17p 65.06p 65.06p 359287
03/06/2009 65.51p 66.83p 64.62p 66.17p 257101
02/06/2009 65.06p 65.51p 64.40p 64.40p 70218
01/06/2009 61.08p 63.74p 61.08p 63.74p 396002
29/05/2009 61.97p 64.62p 60.19p 63.96p 968453
28/05/2009 66.39p 66.39p 61.52p 63.96p 94245
27/05/2009 65.51p 67.28p 65.51p 65.51p 124360
26/05/2009 65.29p 66.39p 63.74p 65.95p 166190
22/05/2009 66.39p 66.39p 65.29p 65.29p 116112
21/05/2009 66.39p 66.39p 62.85p 65.51p 98283
20/05/2009 69.93p 69.93p 61.97p 65.06p 282561
19/05/2009 66.39p 70.82p 61.08p 67.06p 248322
18/05/2009 61.97p 62.63p 60.19p 61.08p 51781
15/05/2009 64.18p 64.18p 63.29p 63.29p 23757
14/05/2009 66.61p 66.61p 60.86p 63.29p 81687
13/05/2009 67.28p 67.50p 66.61p 67.50p 21848
12/05/2009 69.05p 70.82p 68.16p 68.16p 70133
11/05/2009 71.70p 71.70p 68.16p 69.71p 113224
08/05/2009 71.48p 71.70p 70.82p 70.82p 100025
07/05/2009 70.38p 73.47p 69.27p 69.27p 72346
06/05/2009 74.36p 79.67p 71.70p 71.92p 314701
05/05/2009 70.82p 74.36p 70.82p 72.59p 380573
01/05/2009 65.51p 68.16p 65.51p 66.17p 121305
30/04/2009 67.94p 68.16p 65.51p 66.83p 55780
29/04/2009 69.49p 69.49p 66.39p 66.61p 22115
28/04/2009 67.28p 68.16p 65.95p 65.95p 29115
27/04/2009 66.39p 67.28p 63.74p 65.06p 167322
24/04/2009 61.97p 66.39p 61.97p 63.74p 830665
23/04/2009 65.51p 65.51p 62.19p 62.19p 9250719
22/04/2009 63.74p 66.39p 61.74p 61.74p 191611
21/04/2009 63.51p 64.62p 61.08p 61.08p 109643
20/04/2009 60.64p 61.74p 60.64p 61.74p 133402
17/04/2009 59.31p 60.64p 59.31p 60.64p 46221
16/04/2009 59.31p 62.85p 59.31p 62.85p 47058
15/04/2009 57.10p 57.10p 56.65p 56.88p 77471
14/04/2009 59.75p 59.75p 54.88p 58.42p 173575
09/04/2009 60.19p 61.74p 60.19p 61.74p 17138
08/04/2009 60.19p 61.52p 60.19p 61.30p 326140
07/04/2009 59.31p 63.74p 59.31p 60.42p 100758
06/04/2009 58.42p 61.97p 58.42p 60.19p 231854
03/04/2009 55.77p 60.64p 54.00p 58.87p 265998
02/04/2009 59.53p 61.74p 54.00p 54.88p 259288
01/04/2009 63.74p 63.74p 61.08p 61.74p 44148
31/03/2009 64.84p 66.39p 63.74p 64.84p 9794
30/03/2009 68.16p 68.16p 63.74p 65.06p 32185
27/03/2009 75.91p 75.91p 69.49p 69.49p 132952
26/03/2009 74.58p 74.58p 72.15p 74.58p 55578
25/03/2009 69.71p 74.58p 69.05p 74.58p 329350
24/03/2009 70.82p 70.82p 68.16p 69.93p 67387
23/03/2009 63.51p 69.93p 63.51p 69.93p 371981
20/03/2009 65.51p 65.51p 63.74p 63.74p 177864
19/03/2009 63.29p 64.62p 63.29p 63.29p 458078
18/03/2009 61.97p 61.97p 61.08p 61.08p 102021
17/03/2009 61.97p 61.97p 61.30p 61.30p 108025
16/03/2009 62.85p 62.85p 62.19p 62.19p 106610
13/03/2009 59.09p 60.19p 59.09p 60.19p 63391
12/03/2009 60.19p 60.19p 59.09p 59.09p 43804
11/03/2009 58.42p 60.19p 58.42p 60.19p 26968
10/03/2009 60.19p 60.19p 59.97p 59.97p 126088
09/03/2009 60.19p 61.74p 60.19p 61.74p 7823
06/03/2009 61.08p 61.08p 59.75p 60.19p 27325
05/03/2009 61.08p 61.08p 57.98p 59.75p 18367
04/03/2009 54.88p 60.19p 54.88p 60.19p 378123
03/03/2009 59.31p 59.31p 56.65p 56.65p 94648
02/03/2009 61.97p 61.97p 60.64p 60.64p 229820
27/02/2009 63.96p 64.40p 60.19p 60.64p 54608
26/02/2009 63.74p 63.74p 62.41p 62.41p 8966
25/02/2009 63.74p 63.74p 62.41p 62.41p 36424
24/02/2009 61.97p 61.97p 60.64p 60.64p 38560
23/02/2009 62.41p 63.29p 62.41p 63.29p 16686
20/02/2009 62.41p 64.62p 62.41p 64.18p 32596
19/02/2009 64.62p 66.39p 64.62p 64.62p 60665
18/02/2009 63.74p 65.06p 63.74p 65.06p 25015
17/02/2009 64.62p 65.51p 64.62p 65.51p 5709
16/02/2009 66.39p 66.39p 65.51p 65.51p 60906
13/02/2009 64.62p 65.06p 60.64p 65.06p 147115
12/02/2009 67.28p 67.28p 64.62p 65.95p 161129
11/02/2009 65.51p 65.95p 65.51p 65.95p 12624
10/02/2009 68.16p 68.16p 65.95p 65.95p 154096
09/02/2009 70.82p 70.82p 69.49p 69.49p 23276
06/02/2009 69.05p 73.47p 68.16p 70.38p 153216
05/02/2009 71.26p 72.59p 69.49p 69.49p 124938
04/02/2009 69.93p 71.26p 69.93p 69.93p 46348
03/02/2009 69.93p 69.93p 69.93p 69.93p 246223
02/02/2009 73.47p 73.47p 70.82p 71.04p 361938
30/01/2009 72.15p 72.59p 69.05p 71.70p 469497
29/01/2009 72.59p 72.59p 70.15p 70.15p 78855
28/01/2009 72.59p 72.59p 70.38p 70.38p 78704
27/01/2009 73.03p 73.69p 70.82p 70.82p 212269
26/01/2009 72.59p 73.69p 72.59p 73.69p 66187
23/01/2009 72.59p 74.36p 72.59p 72.59p 57016
22/01/2009 69.71p 74.80p 69.71p 72.59p 75919
21/01/2009 65.51p 67.50p 64.62p 65.73p 64754
20/01/2009 67.28p 70.82p 66.39p 67.50p 216799
19/01/2009 70.82p 70.82p 62.85p 68.60p 222807
16/01/2009 76.13p 77.01p 71.70p 72.59p 176799
15/01/2009 77.01p 79.67p 74.36p 75.69p 93560
14/01/2009 77.01p 79.67p 72.59p 77.01p 180169
13/01/2009 75.24p 79.67p 70.82p 74.80p 181661
12/01/2009 76.13p 83.65p 73.47p 74.80p 556112
09/01/2009 62.85p 75.69p 62.85p 75.69p 656983
08/01/2009 63.74p 66.39p 60.64p 60.64p 491441
07/01/2009 63.74p 63.74p 57.54p 61.30p 157725
06/01/2009 51.12p 70.82p 51.12p 63.96p 350193
05/01/2009 45.15p 49.57p 45.15p 49.35p 244172
02/01/2009 46.92p 46.92p 44.70p 44.70p 46750
31/12/2008 46.03p 46.25p 46.03p 46.25p 4339
30/12/2008 46.25p 46.25p 46.03p 46.03p 23409
29/12/2008 45.15p 46.25p 45.15p 46.25p 26259
24/12/2008 45.37p 45.37p 45.15p 45.15p 3502
23/12/2008 46.47p 46.47p 45.37p 45.37p 30337
22/12/2008 43.38p 44.48p 43.38p 44.48p 489417
19/12/2008 43.38p 45.15p 43.38p 43.60p 263069
18/12/2008 44.26p 44.26p 44.04p 44.04p 95123
17/12/2008 45.15p 45.59p 45.15p 45.15p 51418
16/12/2008 46.03p 46.03p 45.81p 45.81p 22399
15/12/2008 46.92p 46.92p 46.47p 46.47p 22007
12/12/2008 47.80p 47.80p 46.92p 46.92p 39102
11/12/2008 46.92p 47.80p 46.25p 46.92p 629291
10/12/2008 49.13p 49.13p 47.80p 47.80p 30484
09/12/2008 49.57p 49.57p 46.70p 47.58p 25912
08/12/2008 50.46p 50.46p 48.02p 48.02p 220773
05/12/2008 50.46p 50.46p 48.47p 48.47p 35117
04/12/2008 49.57p 51.34p 49.57p 50.01p 23596
03/12/2008 51.34p 51.56p 46.92p 47.36p 134978
02/12/2008 49.57p 49.57p 48.69p 49.13p 2904570
01/12/2008 50.46p 52.67p 49.57p 50.46p 124116
28/11/2008 53.56p 53.56p 50.46p 52.45p 25236
27/11/2008 42.49p 51.79p 42.49p 51.34p 215119
26/11/2008 53.11p 53.11p 42.27p 42.27p 576216
25/11/2008 54.22p 54.44p 54.22p 54.44p 12364
24/11/2008 57.98p 57.98p 53.11p 54.22p 32621
21/11/2008 54.88p 56.21p 54.88p 56.21p 35090
20/11/2008 57.98p 57.98p 54.88p 56.43p 9208
19/11/2008 57.10p 60.19p 57.10p 57.98p 47785
18/11/2008 57.54p 57.54p 52.23p 56.88p 103891
17/11/2008 69.05p 69.05p 57.54p 59.75p 84649
14/11/2008 69.05p 69.05p 66.39p 67.50p 28549
13/11/2008 68.16p 68.16p 66.17p 66.17p 17613
12/11/2008 71.70p 72.59p 70.38p 70.38p 153608
11/11/2008 72.59p 73.47p 71.70p 73.25p 45090
10/11/2008 66.83p 75.24p 66.83p 73.47p 188591
07/11/2008 56.43p 66.39p 56.21p 66.39p 157387
06/11/2008 61.30p 62.85p 58.42p 59.31p 84890
05/11/2008 60.64p 61.97p 59.31p 60.86p 56393
04/11/2008 61.97p 62.63p 60.64p 62.19p 269790
03/11/2008 61.97p 66.83p 58.42p 61.08p 166561
31/10/2008 61.97p 61.97p 59.75p 60.19p 143996
30/10/2008 53.11p 64.62p 49.57p 61.08p 335745

*Close Price adjusted for both dividends and splits