Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/01/2008 144.29p 145.62p 141.64p 141.64p 55279
15/01/2008 149.16p 149.16p 144.29p 144.29p 97547
14/01/2008 149.60p 149.60p 149.16p 149.16p 366563
11/01/2008 152.70p 152.70p 149.16p 149.16p 73365
10/01/2008 151.37p 152.70p 150.49p 152.70p 65049
09/01/2008 151.82p 152.70p 151.37p 151.37p 108301
08/01/2008 155.36p 155.36p 148.72p 151.82p 152145
07/01/2008 155.80p 155.80p 155.36p 155.36p 122904
04/01/2008 156.24p 156.68p 155.80p 155.80p 653383
03/01/2008 154.91p 156.24p 153.14p 156.24p 687107
02/01/2008 150.49p 155.80p 150.49p 154.91p 409814
31/12/2007 145.62p 146.06p 145.62p 146.06p 1472
28/12/2007 145.62p 146.06p 144.73p 145.62p 16211
27/12/2007 142.52p 147.39p 142.52p 145.62p 81102
24/12/2007 142.52p 142.52p 142.52p 142.52p 565
21/12/2007 140.75p 142.52p 140.75p 142.52p 74317
20/12/2007 145.18p 145.18p 140.75p 140.75p 20169
19/12/2007 146.50p 146.50p 145.18p 145.18p 7576
18/12/2007 146.50p 148.72p 145.18p 146.50p 36464
17/12/2007 151.37p 151.37p 146.50p 146.50p 33170
14/12/2007 151.37p 151.37p 151.37p 151.37p 5705
13/12/2007 155.36p 155.36p 149.60p 151.37p 62199
12/12/2007 156.24p 156.24p 155.36p 155.36p 36975
11/12/2007 154.03p 156.24p 154.03p 156.24p 220673
10/12/2007 147.39p 154.03p 147.39p 154.03p 117888
07/12/2007 146.06p 147.39p 146.06p 146.50p 46499
06/12/2007 148.27p 148.27p 145.18p 146.06p 25693
05/12/2007 157.13p 157.13p 142.08p 148.27p 282939
04/12/2007 159.78p 159.78p 157.13p 157.13p 759062
03/12/2007 143.85p 159.34p 143.85p 159.34p 1504402
30/11/2007 136.32p 141.64p 136.32p 141.19p 344179
29/11/2007 136.77p 136.77p 136.32p 136.32p 3221
28/11/2007 136.77p 136.77p 136.77p 136.77p 17713
27/11/2007 138.54p 138.54p 136.77p 136.77p 30350
26/11/2007 137.65p 138.98p 137.65p 138.54p 46203
23/11/2007 136.77p 137.65p 136.77p 137.65p 156119
22/11/2007 136.77p 136.77p 136.77p 136.77p 26414
21/11/2007 135.88p 136.77p 135.88p 136.77p 698010
20/11/2007 140.75p 140.75p 135.44p 135.88p 1434584
19/11/2007 146.95p 146.95p 140.75p 140.75p 47019
16/11/2007 144.73p 144.73p 141.64p 141.64p 24804
15/11/2007 146.06p 146.06p 143.85p 143.85p 36853
14/11/2007 146.06p 146.06p 146.06p 146.06p 372043
13/11/2007 146.95p 147.83p 146.06p 146.06p 162398
12/11/2007 142.96p 148.27p 142.96p 147.83p 427695
09/11/2007 138.54p 140.75p 137.65p 140.75p 87010
08/11/2007 146.50p 146.50p 146.06p 146.06p 154428
07/11/2007 145.18p 148.27p 145.18p 147.39p 305434
06/11/2007 136.77p 145.18p 136.77p 145.18p 834264
05/11/2007 126.14p 136.77p 126.14p 136.77p 992204
02/11/2007 126.59p 126.59p 126.14p 126.14p 0
01/11/2007 124.37p 126.59p 124.37p 126.59p 171435
31/10/2007 124.37p 124.37p 124.37p 124.37p 73535
30/10/2007 124.82p 124.82p 124.37p 124.37p 10958
29/10/2007 129.68p 129.68p 124.82p 124.82p 21339
26/10/2007 130.13p 130.13p 129.68p 129.68p 47825
25/10/2007 131.46p 131.46p 130.13p 130.13p 58404
24/10/2007 132.78p 132.78p 131.46p 131.46p 8080
23/10/2007 132.34p 132.78p 132.34p 132.78p 12056
22/10/2007 133.23p 135.00p 126.59p 132.34p 44827
19/10/2007 135.00p 135.00p 134.11p 134.11p 41409
18/10/2007 145.18p 145.62p 135.00p 135.00p 205340
17/10/2007 140.75p 145.18p 140.75p 145.18p 632067
16/10/2007 129.24p 139.42p 129.24p 139.42p 468169
15/10/2007 126.59p 129.24p 126.59p 129.24p 57392
12/10/2007 123.93p 126.59p 123.49p 126.59p 43869
11/10/2007 123.93p 127.47p 123.05p 123.93p 8973
10/10/2007 123.05p 123.93p 122.60p 123.93p 35321
09/10/2007 120.39p 123.05p 120.39p 123.05p 123183
08/10/2007 119.50p 120.39p 118.62p 120.39p 42101
05/10/2007 117.29p 120.83p 117.29p 119.50p 450272
04/10/2007 108.44p 117.29p 108.44p 117.29p 114897
03/10/2007 108.44p 110.65p 106.23p 108.44p 39225
02/10/2007 108.44p 108.44p 108.44p 108.44p 6646
01/10/2007 105.34p 108.44p 105.34p 108.44p 93609
28/09/2007 104.01p 105.34p 104.01p 105.34p 131606
27/09/2007 105.34p 105.34p 104.01p 104.01p 105094
26/09/2007 106.23p 106.23p 105.34p 105.34p 14121
25/09/2007 106.23p 106.23p 106.23p 106.23p 23276
24/09/2007 106.67p 106.67p 106.23p 106.23p 21186
21/09/2007 107.11p 107.11p 106.67p 106.67p 183041
20/09/2007 107.11p 107.11p 107.11p 107.11p 87362
19/09/2007 107.11p 107.18p 104.46p 107.11p 15163
18/09/2007 105.78p 105.78p 105.78p 105.78p 20432
17/09/2007 107.11p 107.11p 105.78p 105.78p 13732
14/09/2007 107.11p 107.11p 107.11p 107.11p 88285
13/09/2007 107.11p 107.11p 107.11p 107.11p 10976
12/09/2007 106.23p 107.11p 106.23p 107.11p 88340
11/09/2007 104.01p 106.23p 104.01p 106.23p 828431
10/09/2007 104.01p 104.90p 104.01p 104.01p 45654
07/09/2007 103.13p 104.01p 103.13p 103.13p 189105
06/09/2007 103.13p 103.13p 103.13p 103.13p 254
05/09/2007 103.13p 103.13p 103.13p 103.13p 56732
04/09/2007 103.13p 103.13p 103.13p 103.13p 26818
03/09/2007 104.01p 104.01p 103.13p 103.13p 2434
31/08/2007 98.26p 104.01p 98.26p 104.01p 612348
30/08/2007 97.37p 98.26p 97.37p 98.26p 68915
29/08/2007 96.49p 97.37p 96.49p 97.37p 11297
28/08/2007 97.37p 97.37p 96.49p 96.49p 23574
24/08/2007 97.37p 97.37p 97.37p 97.37p 134624
23/08/2007 97.37p 97.37p 97.37p 97.37p 96812
22/08/2007 97.37p 97.37p 97.37p 97.37p 160682
21/08/2007 98.26p 98.26p 97.37p 97.37p 0
20/08/2007 95.60p 98.26p 95.60p 98.26p 22974
17/08/2007 96.05p 99.14p 95.16p 95.60p 64634
16/08/2007 103.13p 103.13p 96.93p 96.93p 102806
15/08/2007 104.01p 104.01p 103.13p 103.13p 48543
14/08/2007 104.90p 104.90p 104.01p 104.01p 21327
13/08/2007 105.34p 105.34p 104.90p 104.90p 57005
10/08/2007 105.34p 105.34p 105.34p 105.34p 14704
09/08/2007 105.34p 105.34p 105.34p 105.34p 8698
08/08/2007 105.34p 105.34p 105.34p 105.34p 2312
07/08/2007 105.34p 105.34p 105.34p 105.34p 25927
06/08/2007 105.34p 105.34p 105.34p 105.34p 759
03/08/2007 105.34p 105.34p 105.34p 105.34p 18809
02/08/2007 104.90p 105.34p 104.90p 105.34p 34303
01/08/2007 108.44p 108.44p 104.01p 104.90p 32195
31/07/2007 109.77p 109.77p 109.77p 109.77p 9512
30/07/2007 109.77p 109.77p 109.77p 109.77p 13678
27/07/2007 109.77p 109.77p 109.77p 109.77p 2158
26/07/2007 112.87p 112.87p 110.65p 110.65p 368270
25/07/2007 112.87p 112.87p 112.87p 112.87p 28290
24/07/2007 110.21p 113.75p 110.21p 112.87p 74400
23/07/2007 108.44p 110.21p 108.44p 110.21p 244575
20/07/2007 107.11p 108.44p 107.11p 108.44p 682309
19/07/2007 107.11p 107.11p 107.11p 107.11p 195883
18/07/2007 111.10p 111.10p 107.11p 107.11p 19645
17/07/2007 111.10p 111.10p 111.10p 111.10p 25280
16/07/2007 109.77p 111.10p 109.77p 111.10p 50267
13/07/2007 112.87p 112.87p 109.77p 109.77p 33189
12/07/2007 113.75p 113.75p 112.87p 112.87p 129685
11/07/2007 115.08p 115.08p 113.75p 113.75p 57467
10/07/2007 115.08p 115.96p 115.08p 115.96p 35404
09/07/2007 118.62p 118.62p 115.08p 115.08p 57969
06/07/2007 122.60p 122.60p 118.62p 118.62p 80532
05/07/2007 124.82p 124.82p 122.60p 122.60p 344476
04/07/2007 124.82p 124.82p 124.82p 124.82p 282805
03/07/2007 123.93p 123.93p 123.05p 123.05p 475451
02/07/2007 108.44p 123.93p 108.44p 123.93p 269010
29/06/2007 101.80p 107.55p 100.03p 107.55p 122260
28/06/2007 98.70p 100.03p 98.70p 100.03p 103006
27/06/2007 96.05p 98.70p 96.05p 98.70p 252275
26/06/2007 92.06p 96.05p 92.06p 96.05p 619123
25/06/2007 92.51p 93.39p 92.06p 92.06p 180098
22/06/2007 92.95p 92.95p 91.62p 91.62p 588491
21/06/2007 90.74p 90.74p 90.74p 90.74p 1068922
20/06/2007 93.83p 93.83p 90.74p 90.74p 136216
19/06/2007 94.28p 94.28p 93.83p 93.83p 18639
18/06/2007 96.05p 96.05p 94.28p 94.28p 84050
15/06/2007 96.49p 96.49p 96.05p 96.05p 76470
14/06/2007 96.49p 96.49p 96.49p 96.49p 41644
13/06/2007 96.93p 96.93p 95.16p 96.49p 324997
12/06/2007 99.59p 99.59p 96.93p 96.93p 46968
11/06/2007 102.69p 102.69p 99.59p 99.59p 29936
08/06/2007 103.13p 103.13p 102.69p 102.69p 25315
07/06/2007 108.00p 108.00p 104.01p 104.01p 36067
06/06/2007 108.00p 108.00p 108.00p 108.00p 60719
05/06/2007 108.00p 109.32p 108.00p 108.00p 54071
04/06/2007 107.55p 108.88p 105.34p 108.00p 99024
01/06/2007 101.80p 104.90p 101.80p 104.90p 714376
31/05/2007 101.36p 101.36p 101.36p 101.36p 118112
30/05/2007 100.47p 101.36p 100.47p 101.36p 174767
29/05/2007 100.47p 100.47p 99.59p 100.47p 67640
25/05/2007 100.47p 100.47p 100.47p 100.47p 904
24/05/2007 100.47p 100.47p 100.47p 100.47p 5564
23/05/2007 100.92p 100.92p 100.47p 100.47p 23579
22/05/2007 100.03p 100.92p 100.03p 100.92p 15683
21/05/2007 98.70p 100.03p 98.70p 100.03p 35087
18/05/2007 98.70p 98.70p 98.70p 98.70p 32692
17/05/2007 100.92p 100.92p 96.49p 96.49p 2994
16/05/2007 102.24p 102.24p 100.92p 100.92p 33325
15/05/2007 102.24p 102.24p 102.24p 102.24p 472105
14/05/2007 102.24p 102.24p 102.24p 102.24p 1591682
11/05/2007 102.24p 102.24p 102.24p 102.24p 2259
10/05/2007 102.24p 102.24p 102.24p 102.24p 0
09/05/2007 101.80p 102.24p 101.80p 102.24p 8601
08/05/2007 101.80p 101.80p 101.80p 101.80p 5104
04/05/2007 101.80p 101.80p 101.80p 101.80p 214636
03/05/2007 101.80p 101.80p 99.14p 101.80p 160262
02/05/2007 101.80p 101.80p 101.80p 101.80p 1017
01/05/2007 101.80p 101.80p 101.80p 101.80p 2184
30/04/2007 101.80p 101.80p 101.80p 101.80p 1694
27/04/2007 101.80p 101.80p 101.80p 101.80p 36734
26/04/2007 101.80p 101.80p 101.80p 101.80p 0
25/04/2007 101.80p 101.80p 101.80p 101.80p 17547
24/04/2007 102.24p 102.24p 100.03p 101.80p 1691
23/04/2007 102.24p 102.24p 102.24p 102.24p 24061
20/04/2007 102.24p 102.24p 102.24p 102.24p 11717
19/04/2007 101.80p 102.24p 101.80p 102.24p 2824
18/04/2007 101.80p 101.80p 100.03p 101.80p 73608
17/04/2007 101.80p 101.80p 100.03p 101.80p 14823
16/04/2007 101.80p 101.80p 101.80p 101.80p 9037
13/04/2007 101.80p 101.80p 101.80p 101.80p 129869
12/04/2007 101.80p 101.80p 101.80p 101.80p 15415
11/04/2007 101.80p 101.80p 101.80p 101.80p 20257
10/04/2007 101.80p 101.80p 101.80p 101.80p 28208
05/04/2007 102.69p 102.69p 101.80p 101.80p 239027
04/04/2007 102.69p 102.69p 102.69p 102.69p 31356
03/04/2007 101.80p 102.69p 101.80p 102.69p 33450
02/04/2007 99.59p 101.80p 99.59p 101.80p 20525

*Close Price adjusted for both dividends and splits