Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/03/2007 100.92p 100.92p 99.59p 99.59p 18362
29/03/2007 100.92p 100.92p 100.92p 100.92p 5840
28/03/2007 100.92p 100.92p 100.92p 100.92p 41797
27/03/2007 101.80p 101.80p 100.92p 100.92p 20810
26/03/2007 101.80p 101.80p 101.80p 101.80p 415361
23/03/2007 100.92p 101.80p 100.92p 101.80p 36844
22/03/2007 100.47p 101.80p 100.47p 100.92p 266190
21/03/2007 95.16p 100.47p 95.16p 100.47p 26886
20/03/2007 96.05p 96.05p 95.16p 95.16p 40894
19/03/2007 99.14p 99.14p 96.05p 96.05p 390831
16/03/2007 99.14p 99.14p 99.14p 99.14p 36149
15/03/2007 98.26p 99.14p 98.26p 99.14p 97140
14/03/2007 96.05p 96.93p 96.05p 96.93p 16267
13/03/2007 100.92p 100.92p 99.59p 99.59p 54913
12/03/2007 100.92p 100.92p 100.92p 100.92p 3897
09/03/2007 100.92p 100.92p 100.92p 100.92p 32760
08/03/2007 100.92p 100.92p 100.92p 100.92p 7084
07/03/2007 99.14p 100.92p 98.70p 100.92p 20020
06/03/2007 98.26p 99.14p 98.26p 99.14p 94017
05/03/2007 99.59p 99.59p 99.14p 99.14p 10656
02/03/2007 97.37p 99.59p 97.37p 99.59p 12257
01/03/2007 95.16p 98.26p 95.16p 98.26p 45792
28/02/2007 97.37p 97.37p 94.72p 95.16p 17550
27/02/2007 100.92p 101.80p 97.37p 97.37p 102799
26/02/2007 105.34p 105.34p 100.92p 100.92p 21410
23/02/2007 105.34p 105.34p 105.34p 105.34p 4067
22/02/2007 105.34p 105.34p 105.34p 105.34p 21596
21/02/2007 105.34p 105.34p 105.34p 105.34p 31686
20/02/2007 108.88p 108.88p 105.34p 105.34p 41952
19/02/2007 108.88p 108.88p 108.88p 108.88p 28722
16/02/2007 108.88p 108.88p 108.88p 108.88p 17197
15/02/2007 110.21p 110.21p 108.88p 108.88p 7490
14/02/2007 110.21p 110.21p 110.21p 110.21p 28124
13/02/2007 108.00p 110.21p 108.00p 110.21p 82818
12/02/2007 100.47p 108.00p 100.47p 108.00p 58388
09/02/2007 98.26p 100.47p 98.26p 100.47p 42093
08/02/2007 91.62p 98.26p 91.62p 98.26p 31076
07/02/2007 89.41p 91.62p 89.41p 91.62p 2820320
06/02/2007 89.41p 89.41p 89.41p 89.41p 25417
05/02/2007 89.41p 89.41p 89.41p 89.41p 18386
02/02/2007 89.41p 89.41p 89.41p 89.41p 93330
01/02/2007 89.85p 89.85p 88.52p 89.41p 508913
31/01/2007 89.41p 89.85p 89.41p 89.85p 100896
30/01/2007 84.10p 89.41p 84.98p 89.41p 703125
29/01/2007 82.33p 84.10p 82.33p 84.10p 61179
26/01/2007 82.33p 84.10p 82.33p 82.33p 36036
25/01/2007 82.33p 82.33p 82.33p 82.33p 1694
24/01/2007 79.67p 81.88p 79.67p 81.88p 676194
23/01/2007 79.67p 79.67p 79.67p 79.67p 7711
22/01/2007 77.90p 79.67p 77.90p 79.67p 359870
19/01/2007 80.11p 80.11p 77.46p 77.90p 33293
18/01/2007 81.88p 81.88p 80.11p 80.11p 33269
17/01/2007 83.21p 83.21p 81.88p 81.88p 21753
16/01/2007 86.31p 86.31p 83.21p 83.21p 65369
15/01/2007 87.64p 89.41p 86.31p 86.31p 132029
12/01/2007 94.28p 94.28p 87.64p 87.64p 316107
11/01/2007 94.28p 94.28p 94.28p 94.28p 225932
10/01/2007 94.28p 94.28p 94.28p 94.28p 8080
09/01/2007 94.28p 94.28p 94.28p 94.28p 6863
08/01/2007 94.28p 94.28p 94.28p 94.28p 31903
05/01/2007 93.83p 94.28p 92.95p 94.28p 95456
04/01/2007 93.83p 93.83p 93.83p 93.83p 950818
03/01/2007 94.28p 94.28p 93.83p 93.83p 39538
02/01/2007 94.28p 95.60p 94.28p 94.28p 7139
29/12/2006 93.83p 94.28p 93.83p 94.28p 17510
28/12/2006 93.83p 93.83p 93.83p 93.83p 15956
27/12/2006 93.83p 93.83p 93.83p 93.83p 564831
22/12/2006 93.83p 93.83p 93.83p 93.83p 12065
21/12/2006 93.83p 94.72p 93.83p 93.83p 21781
20/12/2006 93.83p 94.72p 93.83p 93.83p 15250
19/12/2006 93.83p 93.83p 93.83p 93.83p 25417
18/12/2006 93.83p 93.83p 93.83p 93.83p 2442
15/12/2006 94.28p 94.28p 92.51p 93.83p 23561
14/12/2006 94.28p 95.60p 94.28p 94.28p 865067
13/12/2006 94.28p 94.28p 94.28p 94.28p 9133
12/12/2006 99.14p 99.14p 94.28p 94.28p 133369
11/12/2006 99.14p 99.14p 99.14p 99.14p 47446
08/12/2006 100.03p 100.92p 99.14p 99.14p 29987
07/12/2006 100.03p 100.03p 100.03p 100.03p 113020
06/12/2006 100.03p 100.03p 100.03p 100.03p 26658
05/12/2006 100.03p 100.03p 100.03p 100.03p 4801
04/12/2006 100.92p 100.92p 100.03p 100.03p 2824
01/12/2006 100.92p 101.80p 100.92p 100.92p 10997
30/11/2006 101.80p 101.80p 100.92p 100.92p 28016
29/11/2006 101.80p 101.80p 101.80p 101.80p 40
28/11/2006 101.80p 101.80p 101.80p 101.80p 3050
27/11/2006 102.69p 102.69p 101.80p 101.80p 7855
24/11/2006 102.69p 102.69p 102.69p 102.69p 22962
23/11/2006 101.36p 103.57p 101.36p 102.69p 17171
22/11/2006 101.36p 101.36p 101.36p 101.36p 199306
21/11/2006 104.01p 104.01p 101.36p 101.36p 37225
20/11/2006 104.01p 104.90p 102.69p 104.01p 48325
17/11/2006 104.01p 103.13p 102.69p 102.69p 6439
16/11/2006 105.34p 105.34p 103.13p 103.13p 63261
15/11/2006 105.34p 105.34p 105.34p 105.34p 2725
14/11/2006 105.34p 105.34p 105.34p 105.34p 3509
13/11/2006 105.34p 105.34p 105.34p 105.34p 46070
10/11/2006 105.34p 105.34p 105.34p 105.34p 12426
09/11/2006 105.34p 106.23p 105.34p 105.34p 18752
08/11/2006 107.55p 108.88p 105.34p 106.23p 70962
07/11/2006 107.55p 107.55p 107.55p 107.55p 56858
06/11/2006 107.55p 107.55p 107.55p 107.55p 204637
03/11/2006 107.55p 107.55p 107.55p 107.55p 4733
02/11/2006 107.55p 107.55p 106.23p 107.55p 0
01/11/2006 106.23p 107.55p 106.23p 107.55p 5648
31/10/2006 106.23p 106.23p 106.23p 106.23p 0
30/10/2006 104.46p 106.23p 104.01p 106.23p 71169
27/10/2006 104.90p 104.90p 104.90p 104.90p 8909
26/10/2006 104.90p 104.90p 104.90p 104.90p 10894
25/10/2006 101.80p 104.90p 101.80p 104.90p 506047
24/10/2006 100.03p 100.92p 100.03p 100.92p 5761
23/10/2006 100.92p 100.92p 100.92p 100.92p 5286
20/10/2006 98.70p 100.92p 98.70p 100.92p 54829
19/10/2006 100.92p 100.92p 98.70p 98.70p 47747
18/10/2006 104.01p 104.01p 100.92p 100.92p 125701
17/10/2006 120.83p 119.50p 104.01p 104.01p 121308
16/10/2006 118.62p 120.83p 118.62p 120.83p 38909
13/10/2006 120.83p 121.72p 118.62p 118.62p 30980
12/10/2006 120.83p 121.72p 120.83p 120.83p 1130
11/10/2006 120.83p 120.83p 120.83p 120.83p 2205
10/10/2006 120.83p 121.72p 120.83p 120.83p 14201
09/10/2006 120.83p 120.83p 117.73p 120.83p 2399
06/10/2006 120.83p 121.72p 120.83p 120.83p 781065
05/10/2006 121.72p 121.72p 120.83p 120.83p 22904
04/10/2006 124.37p 125.26p 121.72p 121.72p 250178
03/10/2006 128.80p 128.80p 124.37p 124.37p 90990
02/10/2006 128.80p 129.68p 128.80p 128.80p 20041
29/09/2006 128.80p 128.80p 128.80p 128.80p 79717
28/09/2006 129.68p 129.68p 129.68p 129.68p 8939
27/09/2006 133.67p 133.67p 129.68p 129.68p 25382
26/09/2006 134.55p 135.00p 133.23p 133.67p 83009
25/09/2006 132.78p 135.88p 132.78p 135.88p 91182
22/09/2006 131.01p 132.78p 131.01p 132.78p 172670
21/09/2006 119.06p 131.01p 119.06p 131.01p 179934
20/09/2006 120.39p 120.39p 119.06p 119.06p 24361
19/09/2006 122.16p 122.60p 120.39p 120.39p 231521
18/09/2006 122.60p 122.60p 122.60p 122.60p 128645
15/09/2006 123.49p 123.49p 122.60p 122.60p 298965
14/09/2006 125.26p 125.26p 123.49p 123.49p 80643
13/09/2006 125.26p 125.26p 125.26p 125.26p 32238
12/09/2006 125.26p 125.26p 125.26p 125.26p 23426
11/09/2006 125.26p 125.26p 125.26p 125.26p 34895
08/09/2006 125.26p 125.26p 125.26p 125.26p 60684
07/09/2006 122.60p 125.26p 122.60p 125.26p 342970
06/09/2006 119.50p 122.60p 119.50p 122.60p 113350
05/09/2006 119.50p 119.50p 119.50p 119.50p 0
04/09/2006 119.50p 119.50p 119.50p 119.50p 2824
01/09/2006 119.50p 119.50p 119.50p 119.50p 10928
31/08/2006 121.72p 121.72p 118.62p 120.39p 98510
30/08/2006 121.72p 121.72p 121.72p 121.72p 125729
29/08/2006 120.39p 121.72p 120.39p 121.72p 79658
25/08/2006 119.50p 120.83p 119.50p 120.39p 19125
24/08/2006 115.96p 119.50p 115.96p 119.50p 37279
23/08/2006 115.96p 115.96p 115.96p 115.96p 2690
22/08/2006 115.96p 115.96p 115.96p 115.96p 259318
21/08/2006 115.96p 115.96p 115.96p 115.96p 6946
18/08/2006 117.29p 117.29p 115.96p 115.96p 15516
17/08/2006 118.62p 118.62p 117.29p 117.29p 36440
16/08/2006 116.41p 118.62p 116.41p 118.62p 18546
15/08/2006 111.98p 117.29p 111.98p 116.41p 160328
14/08/2006 110.65p 111.98p 110.65p 111.98p 135241
11/08/2006 109.77p 110.65p 109.77p 110.65p 5303
10/08/2006 108.44p 109.77p 108.44p 109.77p 18728
09/08/2006 105.78p 108.44p 105.78p 108.44p 110707
08/08/2006 104.90p 105.78p 104.90p 105.78p 70765
07/08/2006 103.57p 104.90p 103.57p 104.90p 14385
04/08/2006 99.59p 103.57p 99.59p 102.69p 28850
03/08/2006 98.70p 98.70p 97.37p 98.70p 225275
02/08/2006 98.70p 98.70p 98.70p 98.70p 59468
01/08/2006 100.92p 100.92p 98.26p 98.70p 1604086
31/07/2006 100.92p 101.80p 100.92p 100.92p 32584
28/07/2006 100.92p 100.92p 100.92p 100.92p 3852
27/07/2006 101.80p 101.80p 100.92p 101.80p 163346
26/07/2006 103.57p 103.57p 101.80p 101.80p 148607
25/07/2006 103.57p 103.57p 103.57p 103.57p 295407
24/07/2006 103.57p 103.57p 103.57p 103.57p 34263
21/07/2006 102.69p 103.57p 102.69p 103.57p 35360
20/07/2006 102.69p 102.69p 102.69p 102.69p 18207
19/07/2006 98.70p 103.57p 98.70p 102.69p 79716
18/07/2006 92.95p 97.37p 90.74p 97.37p 87640
17/07/2006 104.01p 104.01p 101.80p 101.80p 31998
14/07/2006 105.34p 105.34p 104.46p 105.34p 17817
13/07/2006 110.65p 110.65p 109.32p 109.32p 7033
12/07/2006 114.64p 114.64p 110.65p 110.65p 88566
11/07/2006 114.64p 114.64p 114.64p 114.64p 56483
10/07/2006 114.64p 114.64p 114.64p 114.64p 107544
07/07/2006 114.64p 114.64p 114.64p 114.64p 15872
06/07/2006 114.64p 114.64p 114.64p 114.64p 7607
05/07/2006 115.08p 115.08p 114.64p 114.64p 12560
04/07/2006 114.19p 115.08p 114.19p 115.08p 13556
03/07/2006 114.19p 115.52p 114.19p 114.19p 35552
30/06/2006 116.85p 116.85p 114.19p 115.52p 50051
29/06/2006 116.85p 116.85p 116.85p 116.85p 60319
28/06/2006 111.54p 114.19p 111.54p 114.19p 67233
27/06/2006 110.65p 111.54p 110.65p 111.54p 11331
26/06/2006 104.90p 110.65p 104.90p 110.65p 72904
23/06/2006 98.26p 104.90p 98.26p 104.90p 41306
22/06/2006 94.28p 98.26p 94.28p 98.26p 408987
21/06/2006 93.39p 94.28p 94.28p 94.28p 363814
20/06/2006 93.39p 93.39p 93.39p 93.39p 148682

*Close Price adjusted for both dividends and splits