Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/06/2006 93.39p 93.39p 93.39p 93.39p 206222
16/06/2006 93.39p 93.39p 93.39p 93.39p 485565
15/06/2006 90.29p 94.28p 90.29p 93.39p 1163387
14/06/2006 93.83p 93.83p 90.29p 90.29p 1060914
13/06/2006 104.01p 104.01p 93.83p 93.83p 47310
12/06/2006 104.90p 104.90p 104.90p 104.90p 16116
09/06/2006 107.11p 107.11p 104.90p 104.90p 124214
08/06/2006 113.31p 113.31p 107.11p 107.11p 230676
07/06/2006 114.19p 114.19p 114.19p 114.19p 54834
06/06/2006 113.75p 114.19p 112.87p 114.19p 56203
05/06/2006 113.75p 113.75p 113.75p 113.75p 13684
02/06/2006 115.52p 115.52p 113.75p 113.75p 33627
01/06/2006 114.19p 115.52p 114.19p 115.52p 71458
31/05/2006 115.08p 117.29p 114.19p 114.19p 182155
30/05/2006 130.57p 130.57p 129.24p 129.24p 74836
26/05/2006 131.46p 131.46p 130.57p 130.57p 14971
25/05/2006 131.46p 131.46p 131.46p 131.46p 17672
24/05/2006 131.90p 131.90p 131.46p 131.46p 24096
23/05/2006 130.57p 132.78p 130.57p 131.90p 25829
22/05/2006 135.88p 135.88p 130.57p 130.57p 41060
19/05/2006 135.88p 135.88p 135.88p 135.88p 4390
18/05/2006 138.09p 138.09p 135.88p 135.88p 91788
17/05/2006 132.78p 144.29p 132.78p 140.75p 647640
16/05/2006 142.08p 142.08p 132.78p 132.78p 48159
15/05/2006 154.91p 154.91p 142.08p 142.08p 74833
12/05/2006 154.91p 154.91p 154.91p 154.91p 122285
11/05/2006 151.82p 156.24p 151.82p 154.91p 408001
10/05/2006 148.27p 151.82p 148.27p 151.82p 86819
09/05/2006 148.27p 148.27p 148.27p 148.27p 32786
08/05/2006 148.27p 148.27p 148.27p 148.27p 58369
05/05/2006 147.39p 147.39p 147.39p 147.39p 20616
04/05/2006 149.60p 149.60p 147.39p 147.39p 54450
03/05/2006 152.70p 152.70p 149.60p 149.60p 40829
02/05/2006 156.24p 156.24p 152.70p 152.70p 284274
28/04/2006 158.90p 158.90p 156.24p 156.24p 521753
27/04/2006 158.90p 158.90p 158.90p 158.90p 444110
26/04/2006 157.13p 158.90p 157.13p 158.90p 744816
25/04/2006 162.00p 162.00p 153.59p 157.13p 215444
24/04/2006 149.16p 158.90p 149.16p 158.90p 353288
21/04/2006 149.16p 149.16p 149.16p 149.16p 1301934
20/04/2006 142.08p 149.16p 142.08p 149.16p 870550
19/04/2006 140.31p 141.19p 140.31p 141.19p 40014
18/04/2006 140.31p 140.31p 138.98p 140.31p 59211
13/04/2006 135.00p 140.31p 135.00p 140.31p 809412
12/04/2006 126.59p 126.59p 126.59p 126.59p 11410
11/04/2006 126.59p 126.59p 126.59p 126.59p 5125
10/04/2006 126.59p 126.59p 126.59p 126.59p 1377
07/04/2006 129.68p 129.68p 126.59p 126.59p 147969
06/04/2006 130.13p 130.13p 129.68p 129.68p 11927
05/04/2006 130.13p 130.13p 130.13p 130.13p 406
04/04/2006 130.13p 130.13p 130.13p 130.13p 17119
03/04/2006 130.13p 130.13p 130.13p 130.13p 9795
31/03/2006 130.13p 130.13p 130.13p 130.13p 4519
30/03/2006 130.57p 130.57p 130.13p 130.13p 20218
29/03/2006 130.57p 130.57p 130.57p 130.57p 12806
28/03/2006 129.68p 130.57p 129.68p 130.57p 55348
27/03/2006 123.93p 129.68p 123.93p 129.68p 18395
24/03/2006 123.93p 123.93p 123.93p 123.93p 149406
23/03/2006 123.93p 123.93p 123.05p 123.93p 10335
22/03/2006 123.93p 123.93p 123.93p 123.93p 119413
21/03/2006 123.93p 123.93p 123.93p 123.93p 4776
20/03/2006 123.93p 123.93p 123.93p 123.93p 24211
17/03/2006 123.93p 123.93p 123.93p 123.93p 34083
16/03/2006 123.93p 123.93p 123.93p 123.93p 31913
15/03/2006 123.05p 123.05p 123.05p 123.05p 4659
14/03/2006 125.70p 125.70p 123.05p 123.05p 11363
13/03/2006 125.70p 125.70p 125.70p 125.70p 3674
10/03/2006 125.70p 125.70p 125.70p 125.70p 13983
09/03/2006 125.70p 125.70p 125.70p 125.70p 7474
08/03/2006 130.57p 130.57p 125.70p 125.70p 31566
07/03/2006 131.46p 131.46p 130.57p 130.57p 5827
06/03/2006 132.78p 132.78p 131.46p 131.46p 49536
03/03/2006 133.67p 133.67p 132.78p 132.78p 1067185
02/03/2006 133.67p 133.67p 133.67p 133.67p 5200
01/03/2006 133.67p 133.67p 132.78p 133.67p 33258
28/02/2006 132.78p 133.67p 132.78p 133.67p 43359
27/02/2006 129.68p 132.78p 129.68p 132.78p 126067
24/02/2006 128.80p 129.68p 128.80p 129.68p 27937
23/02/2006 127.03p 128.80p 127.03p 128.80p 52467
22/02/2006 127.03p 128.36p 127.03p 128.36p 15161
21/02/2006 125.26p 127.03p 125.26p 127.03p 18176
20/02/2006 125.26p 126.14p 125.26p 125.26p 89988
17/02/2006 122.60p 125.26p 122.60p 125.26p 30041
16/02/2006 122.16p 122.16p 122.16p 122.16p 12628
15/02/2006 119.50p 122.16p 119.50p 122.16p 19226
14/02/2006 118.62p 119.50p 118.62p 119.50p 6050
13/02/2006 118.62p 118.62p 118.62p 118.62p 103291
10/02/2006 119.50p 119.50p 118.62p 118.62p 149705
09/02/2006 120.39p 121.28p 119.50p 119.50p 467118
08/02/2006 122.60p 123.49p 120.39p 120.39p 12651
07/02/2006 123.49p 123.49p 123.49p 123.49p 342458
06/02/2006 123.49p 123.93p 123.49p 123.49p 26916
03/02/2006 127.47p 128.36p 123.93p 123.93p 24786
02/02/2006 128.36p 128.36p 128.36p 128.36p 4022
01/02/2006 129.68p 129.68p 128.36p 128.36p 31066
31/01/2006 129.24p 129.24p 128.36p 129.24p 88114
30/01/2006 129.24p 130.13p 129.24p 129.24p 66207
27/01/2006 130.13p 130.13p 130.13p 130.13p 69029
26/01/2006 130.13p 130.13p 130.13p 130.13p 3706
25/01/2006 130.13p 131.46p 130.13p 130.13p 7783
24/01/2006 131.46p 131.46p 130.13p 131.46p 52115
23/01/2006 131.46p 131.46p 131.46p 131.46p 26387
20/01/2006 132.78p 133.67p 131.46p 131.46p 36690
19/01/2006 133.67p 133.67p 132.78p 133.67p 23579
18/01/2006 132.78p 132.78p 131.46p 132.78p 48647
17/01/2006 121.28p 131.46p 120.83p 131.46p 300192
16/01/2006 128.36p 129.68p 119.50p 120.83p 185341
13/01/2006 131.01p 131.46p 129.68p 129.68p 31814
12/01/2006 131.46p 131.90p 131.46p 131.46p 18125
11/01/2006 131.90p 131.90p 131.01p 131.90p 191435
10/01/2006 131.90p 132.78p 131.90p 131.90p 31827
09/01/2006 132.78p 133.23p 132.78p 132.78p 10842
06/01/2006 133.23p 133.23p 133.23p 133.23p 58280
05/01/2006 129.68p 133.23p 123.05p 133.23p 324377
04/01/2006 123.05p 123.05p 121.72p 123.05p 55902
03/01/2006 121.72p 121.72p 121.72p 121.72p 12222
30/12/2005 121.72p 121.72p 121.72p 121.72p 13104
29/12/2005 121.28p 121.72p 120.39p 121.72p 6496
28/12/2005 120.39p 120.39p 120.39p 120.39p 3587
23/12/2005 120.39p 120.39p 120.39p 120.39p 10167
22/12/2005 119.50p 121.28p 118.62p 120.39p 28552
21/12/2005 116.41p 118.62p 114.19p 118.62p 671586
20/12/2005 107.55p 114.19p 107.11p 114.19p 96021
19/12/2005 107.11p 107.11p 107.11p 107.11p 336726
16/12/2005 107.11p 107.11p 107.11p 107.11p 0
15/12/2005 107.11p 107.11p 106.23p 107.11p 298
14/12/2005 106.23p 106.23p 105.34p 106.23p 184087
13/12/2005 106.23p 107.11p 105.34p 105.34p 572984
12/12/2005 105.78p 108.00p 106.23p 107.11p 85021
09/12/2005 105.78p 105.78p 104.46p 105.78p 32146
08/12/2005 97.37p 104.46p 95.60p 104.46p 67147
07/12/2005 96.93p 96.93p 96.49p 96.93p 116707
06/12/2005 96.49p 96.49p 96.49p 96.49p 12349
05/12/2005 96.49p 96.49p 96.49p 96.49p 7812
02/12/2005 96.49p 96.49p 96.49p 96.49p 3971
01/12/2005 96.49p 96.49p 96.49p 96.49p 6310
30/11/2005 96.49p 96.49p 96.49p 96.49p 8512
29/11/2005 96.49p 96.49p 96.49p 96.49p 5891
28/11/2005 96.49p 97.37p 96.49p 96.49p 13077
25/11/2005 97.37p 99.59p 97.37p 97.37p 14838
24/11/2005 99.59p 99.59p 99.59p 99.59p 83429
23/11/2005 99.59p 104.01p 99.59p 99.59p 18737
22/11/2005 103.13p 104.01p 103.13p 104.01p 17604
21/11/2005 106.67p 107.55p 104.01p 104.01p 16304
18/11/2005 107.55p 107.55p 107.55p 107.55p 715
17/11/2005 107.55p 107.55p 107.55p 107.55p 2945
16/11/2005 107.55p 107.55p 106.23p 107.55p 24021
15/11/2005 107.55p 107.55p 106.23p 107.55p 715
14/11/2005 109.77p 111.10p 107.55p 107.55p 7573
11/11/2005 110.65p 111.10p 109.32p 111.10p 6915
10/11/2005 109.32p 109.32p 109.32p 109.32p 11861
09/11/2005 109.32p 109.32p 109.32p 109.32p 6947
08/11/2005 109.32p 109.32p 109.32p 109.32p 9037
07/11/2005 108.44p 110.65p 108.44p 109.32p 41090
04/11/2005 111.54p 111.98p 110.65p 110.65p 13821
03/11/2005 111.98p 112.87p 111.98p 111.98p 16261
02/11/2005 112.87p 112.87p 112.87p 112.87p 6834
01/11/2005 111.98p 112.87p 110.65p 112.87p 59337
31/10/2005 111.54p 111.54p 109.77p 110.65p 14113
28/10/2005 110.65p 110.65p 109.77p 109.77p 20520
27/10/2005 109.77p 111.10p 109.77p 109.77p 20537
26/10/2005 109.77p 111.10p 109.77p 111.10p 59375
25/10/2005 109.77p 111.10p 109.77p 111.10p 17623
24/10/2005 108.44p 113.75p 107.11p 109.77p 52782
21/10/2005 118.18p 120.39p 113.75p 113.75p 42058
20/10/2005 124.37p 124.37p 124.37p 124.37p 16939
19/10/2005 128.36p 129.24p 124.37p 124.37p 17231
18/10/2005 129.24p 129.24p 129.24p 129.24p 171741
17/10/2005 130.13p 130.13p 129.24p 129.24p 375297
14/10/2005 130.13p 130.13p 129.24p 130.13p 151239
13/10/2005 129.24p 130.13p 129.24p 129.24p 13898
12/10/2005 131.46p 131.90p 130.13p 130.13p 28169
11/10/2005 131.90p 131.90p 131.90p 131.90p 44750
10/10/2005 131.90p 132.78p 131.90p 131.90p 44388
07/10/2005 132.78p 132.78p 132.78p 132.78p 8732
06/10/2005 131.90p 133.23p 131.90p 132.78p 17084
05/10/2005 133.23p 133.23p 130.57p 133.23p 30789
04/10/2005 129.24p 130.57p 127.03p 130.57p 19854
03/10/2005 133.23p 133.67p 126.14p 127.03p 152968
30/09/2005 133.67p 133.67p 133.23p 133.67p 14446
29/09/2005 131.90p 133.23p 131.46p 133.23p 75293
28/09/2005 134.11p 135.44p 130.13p 131.46p 289919
27/09/2005 140.31p 141.64p 135.88p 135.88p 58608
26/09/2005 141.64p 141.64p 139.86p 141.64p 171327
23/09/2005 141.64p 141.64p 141.64p 141.64p 43376
22/09/2005 141.64p 141.64p 141.64p 141.64p 38840
21/09/2005 141.64p 142.52p 141.64p 141.64p 34307
20/09/2005 141.64p 142.52p 139.86p 142.52p 62144
19/09/2005 139.86p 139.86p 139.86p 139.86p 13252
16/09/2005 139.86p 140.75p 139.86p 139.86p 32044
15/09/2005 139.86p 140.75p 139.86p 140.75p 71403
14/09/2005 139.86p 139.86p 139.86p 139.86p 13889
13/09/2005 140.75p 142.08p 139.86p 139.86p 67182
12/09/2005 141.64p 142.52p 141.64p 142.08p 111168
09/09/2005 142.52p 143.85p 142.52p 142.52p 258749
08/09/2005 140.31p 142.96p 139.42p 142.96p 349964
07/09/2005 138.09p 139.42p 138.09p 139.42p 181294
06/09/2005 138.54p 139.42p 136.32p 138.09p 61049
05/09/2005 138.54p 139.42p 138.54p 139.42p 56097
02/09/2005 139.42p 139.42p 139.42p 139.42p 100364

*Close Price adjusted for both dividends and splits