Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/10/2008 44.26p 49.57p 40.94p 49.57p 340981
28/10/2008 49.57p 49.57p 44.92p 44.92p 98501
27/10/2008 50.01p 50.01p 46.92p 47.36p 44818
24/10/2008 56.65p 56.65p 48.47p 48.47p 182787
23/10/2008 72.59p 73.47p 54.88p 55.99p 397090
22/10/2008 76.57p 76.57p 73.47p 73.47p 105749
21/10/2008 75.24p 77.90p 72.81p 75.69p 170298
20/10/2008 73.47p 75.24p 70.82p 71.70p 23174
17/10/2008 77.01p 77.01p 73.03p 73.92p 37409
16/10/2008 69.27p 73.03p 69.05p 73.03p 57586
15/10/2008 70.82p 77.01p 70.82p 73.92p 77929
14/10/2008 76.57p 78.78p 68.16p 70.15p 460128
13/10/2008 75.02p 77.01p 72.15p 74.58p 244798
10/10/2008 74.36p 79.67p 71.70p 72.59p 142706
09/10/2008 68.60p 80.11p 68.60p 76.79p 153582
08/10/2008 73.47p 73.47p 65.29p 66.39p 166682
07/10/2008 86.75p 88.52p 70.82p 72.59p 461232
06/10/2008 101.58p 101.58p 84.10p 84.10p 138067
03/10/2008 107.55p 108.00p 99.59p 101.14p 566222
02/10/2008 101.80p 104.68p 101.80p 104.68p 24231
01/10/2008 106.23p 106.23p 103.57p 104.46p 140886
30/09/2008 105.12p 105.12p 96.49p 104.46p 249846
29/09/2008 111.98p 111.98p 107.33p 108.00p 16324
26/09/2008 112.42p 112.42p 111.54p 111.54p 56429
25/09/2008 114.19p 114.19p 108.88p 112.42p 65182
24/09/2008 109.99p 113.31p 109.99p 111.98p 186761
23/09/2008 111.98p 112.87p 111.98p 112.42p 130370
22/09/2008 113.31p 113.31p 109.77p 110.65p 395723
19/09/2008 108.00p 113.31p 106.23p 113.31p 436089
18/09/2008 106.23p 106.45p 102.91p 104.46p 144350
17/09/2008 106.23p 111.54p 104.46p 106.45p 162356
16/09/2008 112.20p 115.96p 103.57p 103.57p 94389
15/09/2008 118.18p 118.18p 109.32p 115.96p 49362
12/09/2008 119.50p 121.28p 119.50p 121.05p 69039
11/09/2008 123.05p 123.05p 119.50p 119.50p 279076
10/09/2008 124.37p 124.82p 120.61p 122.60p 105036
09/09/2008 132.78p 132.78p 123.05p 123.05p 61103
08/09/2008 132.78p 132.78p 128.80p 132.78p 10211
05/09/2008 130.13p 131.01p 128.36p 130.35p 201405
04/09/2008 132.78p 135.44p 128.36p 132.78p 203790
03/09/2008 131.90p 132.78p 128.36p 132.34p 452821
02/09/2008 139.42p 139.42p 130.13p 135.00p 43201
01/09/2008 142.74p 142.74p 132.78p 138.32p 92377
29/08/2008 142.08p 142.08p 137.21p 139.86p 62125
28/08/2008 135.88p 141.64p 135.88p 138.98p 160247
27/08/2008 128.36p 135.00p 125.70p 133.00p 168762
26/08/2008 123.93p 130.13p 123.93p 130.13p 40986
22/08/2008 123.93p 127.47p 122.16p 126.14p 36644
21/08/2008 121.72p 123.93p 121.72p 123.93p 5201
20/08/2008 122.16p 125.70p 121.72p 122.16p 154983
19/08/2008 129.24p 131.46p 123.93p 123.93p 77510
18/08/2008 122.60p 130.13p 122.60p 129.24p 53748
15/08/2008 123.05p 126.59p 123.05p 125.70p 92741
14/08/2008 120.83p 122.16p 119.50p 119.50p 749308
13/08/2008 121.28p 121.28p 118.84p 118.84p 105479
12/08/2008 121.28p 122.16p 117.73p 117.96p 309217
11/08/2008 121.28p 121.28p 119.50p 121.28p 9612
08/08/2008 121.28p 121.28p 121.28p 121.28p 25404
07/08/2008 120.39p 120.61p 119.06p 119.50p 112160
06/08/2008 121.28p 123.05p 118.18p 119.95p 169536
05/08/2008 133.67p 136.32p 120.39p 120.83p 482192
04/08/2008 129.02p 129.02p 125.70p 128.80p 23337
01/08/2008 129.24p 132.78p 129.24p 129.68p 37164
31/07/2008 125.70p 130.13p 125.70p 129.24p 43375
30/07/2008 125.26p 125.70p 122.16p 124.82p 225915
29/07/2008 124.59p 124.59p 123.93p 123.93p 70173
28/07/2008 125.26p 125.48p 123.05p 124.82p 61666
25/07/2008 119.06p 131.01p 119.06p 127.91p 217043
24/07/2008 120.39p 120.39p 111.54p 119.06p 529233
23/07/2008 122.16p 123.93p 119.73p 120.39p 44214
22/07/2008 128.80p 131.01p 122.16p 123.93p 450414
21/07/2008 131.90p 133.67p 129.24p 129.46p 61354
18/07/2008 134.55p 134.55p 132.78p 133.67p 15380
17/07/2008 135.22p 137.21p 132.78p 134.55p 148490
16/07/2008 133.67p 133.67p 132.78p 133.00p 241577
15/07/2008 142.52p 146.06p 132.78p 136.32p 813682
14/07/2008 144.29p 146.50p 143.41p 146.28p 177580
11/07/2008 143.41p 150.49p 143.41p 143.41p 178652
10/07/2008 141.64p 143.41p 137.21p 142.96p 58067
09/07/2008 144.29p 146.73p 141.64p 141.64p 448345
08/07/2008 155.58p 155.58p 146.06p 146.73p 37602
07/07/2008 152.48p 155.80p 148.72p 155.36p 363709
04/07/2008 151.37p 153.14p 149.60p 152.70p 20895
03/07/2008 154.91p 159.34p 147.83p 151.82p 613540
02/07/2008 159.34p 159.34p 154.91p 154.91p 17386
01/07/2008 160.22p 160.22p 157.57p 157.57p 27181
30/06/2008 155.80p 164.21p 155.80p 161.11p 74050
27/06/2008 154.91p 154.91p 151.37p 154.25p 99066
26/06/2008 156.46p 156.68p 151.82p 151.82p 269367
25/06/2008 153.14p 154.03p 153.14p 153.14p 2929
24/06/2008 154.03p 156.02p 147.83p 154.03p 160571
23/06/2008 155.80p 157.57p 154.91p 156.02p 37635
20/06/2008 158.45p 158.45p 155.80p 156.46p 23294
19/06/2008 168.19p 168.19p 152.26p 155.80p 154785
18/06/2008 164.65p 172.62p 163.77p 165.54p 151630
17/06/2008 155.80p 163.32p 155.80p 160.22p 122502
16/06/2008 152.26p 155.80p 148.72p 152.26p 45338
13/06/2008 155.80p 155.80p 153.59p 153.59p 29869
12/06/2008 157.57p 157.57p 154.91p 154.91p 9296
11/06/2008 163.77p 164.65p 154.91p 154.91p 727411
10/06/2008 169.08p 169.08p 162.88p 162.88p 53979
09/06/2008 168.19p 168.19p 163.10p 164.65p 62442
06/06/2008 165.31p 168.19p 163.54p 163.54p 48223
05/06/2008 168.19p 168.19p 164.65p 168.19p 21226
04/06/2008 169.74p 169.74p 166.20p 166.42p 50247
03/06/2008 168.63p 169.08p 168.63p 168.63p 34999
02/06/2008 166.42p 169.52p 161.77p 167.97p 141874
30/05/2008 163.77p 166.42p 159.34p 161.77p 37099
29/05/2008 164.65p 165.09p 157.13p 163.32p 336175
28/05/2008 168.19p 168.19p 164.65p 166.86p 149110
27/05/2008 169.08p 174.39p 168.19p 173.50p 88099
23/05/2008 169.96p 171.73p 155.80p 169.08p 127861
22/05/2008 170.85p 174.39p 169.08p 173.06p 97955
21/05/2008 177.04p 178.81p 166.42p 173.95p 152234
20/05/2008 185.90p 187.67p 177.49p 180.14p 135628
19/05/2008 179.26p 188.33p 178.81p 185.45p 264993
16/05/2008 178.81p 178.81p 176.60p 178.59p 374998
15/05/2008 177.04p 179.70p 175.27p 175.94p 159630
14/05/2008 172.62p 183.24p 169.96p 174.83p 159629
13/05/2008 170.85p 174.39p 164.65p 173.95p 195957
12/05/2008 177.27p 183.24p 167.31p 170.63p 337240
09/05/2008 162.44p 175.72p 162.44p 174.61p 511037
08/05/2008 159.34p 163.77p 158.45p 162.22p 1613203
07/05/2008 159.34p 159.34p 158.45p 158.68p 77691
06/05/2008 160.22p 161.11p 154.69p 159.34p 193772
02/05/2008 152.26p 159.34p 152.26p 158.23p 204695
01/05/2008 150.04p 150.49p 149.82p 150.49p 17779
30/04/2008 150.49p 157.57p 143.41p 150.27p 180554
29/04/2008 158.45p 161.11p 157.13p 157.57p 71421
28/04/2008 168.19p 168.19p 159.34p 160.22p 528474
25/04/2008 153.14p 168.19p 153.14p 165.98p 652001
24/04/2008 149.60p 154.47p 148.27p 150.71p 429137
23/04/2008 142.52p 152.26p 140.97p 148.72p 182891
22/04/2008 141.64p 142.08p 138.09p 140.97p 81359
21/04/2008 147.83p 148.72p 141.64p 142.08p 95928
18/04/2008 140.75p 148.72p 138.98p 144.29p 114883
17/04/2008 135.44p 138.98p 135.00p 138.98p 31835
16/04/2008 133.67p 135.44p 133.23p 135.00p 0
15/04/2008 136.77p 136.77p 131.23p 133.23p 62369
14/04/2008 133.89p 135.22p 133.89p 135.22p 21948
11/04/2008 127.47p 135.88p 126.14p 135.88p 115638
10/04/2008 125.26p 126.14p 124.37p 126.14p 28161
09/04/2008 127.47p 127.47p 123.93p 124.37p 103273
08/04/2008 125.70p 130.13p 124.15p 125.92p 70966
07/04/2008 130.13p 130.13p 125.70p 126.37p 45303
04/04/2008 131.01p 131.90p 120.83p 127.91p 698278
03/04/2008 136.32p 138.98p 131.01p 131.90p 118186
02/04/2008 138.98p 142.52p 137.21p 138.98p 118810
01/04/2008 139.86p 142.08p 138.98p 139.86p 78923
31/03/2008 142.96p 142.96p 141.19p 141.19p 82166
28/03/2008 136.55p 143.41p 136.55p 141.64p 262420
27/03/2008 136.32p 138.54p 132.78p 136.55p 182235
26/03/2008 133.67p 138.09p 133.67p 137.21p 151872
25/03/2008 137.21p 142.52p 135.44p 135.66p 186700
20/03/2008 126.59p 138.09p 126.59p 135.88p 297616
19/03/2008 123.05p 130.13p 121.28p 128.58p 204254
18/03/2008 131.01p 134.55p 124.82p 125.26p 152352
17/03/2008 138.98p 139.42p 134.55p 134.55p 18881
14/03/2008 141.19p 141.19p 139.42p 139.42p 11658
13/03/2008 140.31p 141.19p 140.31p 141.19p 72085
12/03/2008 141.19p 141.19p 139.86p 141.19p 2600
11/03/2008 140.31p 140.31p 139.86p 139.86p 21199
10/03/2008 141.64p 141.64p 140.31p 140.31p 754660
07/03/2008 143.41p 143.41p 141.19p 141.64p 13876
06/03/2008 144.29p 144.73p 143.41p 143.41p 28819
05/03/2008 146.06p 146.06p 143.41p 144.29p 35818
04/03/2008 144.73p 146.50p 144.73p 146.06p 79474
03/03/2008 146.50p 146.50p 143.41p 143.41p 82246
29/02/2008 146.06p 146.50p 146.06p 146.50p 143146
28/02/2008 146.06p 146.06p 146.06p 146.06p 413436
27/02/2008 146.06p 146.06p 144.73p 146.06p 10325
26/02/2008 146.06p 147.39p 146.06p 146.06p 30729
25/02/2008 146.06p 147.39p 144.29p 147.39p 81399
22/02/2008 146.06p 146.06p 146.06p 146.06p 43625
21/02/2008 146.50p 146.50p 144.29p 146.06p 785024
20/02/2008 148.72p 148.72p 145.62p 146.50p 42491
19/02/2008 147.39p 151.37p 147.39p 148.72p 679967
18/02/2008 154.91p 162.44p 147.39p 147.39p 435019
15/02/2008 132.78p 152.70p 132.78p 152.70p 183694
14/02/2008 131.01p 131.90p 130.13p 131.90p 581038
13/02/2008 125.26p 131.01p 125.26p 131.01p 7622910
12/02/2008 126.14p 126.14p 125.26p 125.26p 39940
11/02/2008 125.26p 126.14p 125.26p 126.14p 113141
08/02/2008 123.93p 125.26p 123.93p 125.26p 125875
07/02/2008 123.05p 124.82p 123.05p 123.93p 18050
06/02/2008 125.26p 125.26p 123.05p 123.05p 228870
05/02/2008 125.26p 125.26p 125.26p 125.26p 4505
04/02/2008 123.05p 126.14p 122.60p 126.14p 157309
01/02/2008 123.49p 124.82p 122.60p 122.60p 1192866
31/01/2008 122.60p 123.49p 122.60p 123.49p 14594
30/01/2008 121.72p 122.60p 121.72p 122.60p 46958
29/01/2008 121.72p 122.60p 121.72p 121.72p 90453
28/01/2008 125.70p 125.70p 121.72p 121.72p 55449
25/01/2008 124.82p 124.82p 123.93p 124.82p 32612
24/01/2008 123.49p 124.82p 123.49p 124.82p 129614
23/01/2008 121.72p 123.49p 121.72p 123.49p 68336
22/01/2008 123.49p 123.49p 120.83p 121.72p 75901
21/01/2008 136.32p 136.32p 125.70p 125.70p 517299
18/01/2008 137.65p 137.65p 136.32p 137.21p 46104
17/01/2008 141.64p 142.52p 136.77p 137.65p 87880

*Close Price adjusted for both dividends and splits