Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2005 133.67p 141.19p 130.57p 139.42p 685302
31/08/2005 121.28p 130.57p 121.28p 130.57p 323324
30/08/2005 105.34p 127.03p 104.01p 122.16p 430815
29/08/2005 104.01p 104.01p 104.01p 104.01p 0
26/08/2005 104.01p 104.01p 103.13p 104.01p 88451
25/08/2005 103.13p 103.13p 103.13p 103.13p 15393
24/08/2005 103.13p 103.13p 103.13p 103.13p 18304
23/08/2005 103.13p 103.13p 103.13p 103.13p 47806
22/08/2005 103.13p 103.13p 102.69p 103.13p 149252
19/08/2005 101.80p 102.69p 101.80p 102.69p 56393
18/08/2005 107.11p 108.44p 102.69p 102.69p 98845
17/08/2005 101.80p 108.44p 99.59p 108.44p 136567
16/08/2005 95.16p 99.59p 94.28p 99.59p 3238696
15/08/2005 94.28p 94.28p 94.28p 94.28p 1796377
12/08/2005 94.28p 94.28p 94.28p 94.28p 13350
11/08/2005 94.28p 94.28p 94.28p 94.28p 178302
10/08/2005 94.28p 94.28p 94.28p 94.28p 287838
09/08/2005 94.28p 94.28p 94.28p 94.28p 971113
08/08/2005 94.28p 94.28p 94.28p 94.28p 98256
05/08/2005 94.28p 94.28p 94.28p 94.28p 174733
04/08/2005 93.83p 93.83p 93.83p 93.83p 2854
03/08/2005 93.83p 93.83p 93.83p 93.83p 45186
02/08/2005 93.83p 93.83p 93.83p 93.83p 10614
01/08/2005 93.83p 93.83p 93.83p 93.83p 27677
29/07/2005 93.83p 93.83p 93.83p 93.83p 5083
28/07/2005 93.83p 93.83p 93.83p 93.83p 4220
27/07/2005 93.83p 93.83p 93.83p 93.83p 37279
26/07/2005 93.83p 93.83p 93.83p 93.83p 5196
25/07/2005 93.83p 93.83p 93.83p 93.83p 14417
22/07/2005 93.83p 93.83p 93.83p 93.83p 8767
21/07/2005 93.83p 93.83p 93.83p 93.83p 4067
20/07/2005 93.83p 93.83p 93.83p 93.83p 21807
19/07/2005 93.83p 93.83p 93.83p 93.83p 7124
18/07/2005 93.83p 93.83p 93.83p 93.83p 74410
15/07/2005 93.83p 93.83p 93.83p 93.83p 0
14/07/2005 93.83p 93.83p 93.83p 93.83p 11796
13/07/2005 93.83p 93.83p 93.83p 93.83p 3389
12/07/2005 93.83p 93.83p 93.83p 93.83p 0
11/07/2005 93.83p 93.83p 93.83p 93.83p 6919
08/07/2005 93.83p 93.83p 93.83p 93.83p 678
07/07/2005 94.28p 94.28p 93.83p 93.83p 1678
06/07/2005 93.83p 93.83p 93.83p 93.83p 2824
05/07/2005 93.83p 95.16p 93.83p 93.83p 31405
04/07/2005 95.16p 95.16p 95.16p 95.16p 8755
01/07/2005 95.16p 95.60p 95.16p 95.16p 39007
30/06/2005 95.60p 95.60p 95.60p 95.60p 0
29/06/2005 95.60p 95.60p 95.60p 95.60p 11642
28/06/2005 95.60p 95.60p 95.60p 95.60p 0
27/06/2005 95.60p 96.05p 95.60p 95.60p 27252
24/06/2005 96.05p 96.05p 95.16p 96.05p 16052
23/06/2005 95.16p 95.16p 94.28p 95.16p 1792
22/06/2005 94.28p 94.28p 94.28p 94.28p 507
21/06/2005 94.28p 94.28p 94.28p 94.28p 0
20/06/2005 94.28p 94.28p 94.28p 94.28p 3841
17/06/2005 94.28p 94.28p 94.28p 94.28p 2721
16/06/2005 94.28p 94.28p 94.28p 94.28p 9602
15/06/2005 93.83p 94.28p 93.83p 94.28p 1632
14/06/2005 93.83p 93.83p 93.83p 93.83p 8282
13/06/2005 93.83p 93.83p 93.83p 93.83p 2613
10/06/2005 95.16p 95.16p 93.83p 93.83p 9708
09/06/2005 95.16p 96.05p 95.16p 95.16p 2115
08/06/2005 96.05p 96.05p 96.05p 96.05p 0
07/06/2005 96.05p 96.05p 96.05p 96.05p 9489
06/06/2005 96.05p 96.05p 96.05p 96.05p 4045
03/06/2005 96.05p 96.05p 96.05p 96.05p 3389
02/06/2005 96.05p 96.49p 96.05p 96.05p 16850
01/06/2005 96.49p 96.49p 96.49p 96.49p 1694
31/05/2005 96.49p 96.49p 96.49p 96.49p 5648
27/05/2005 96.49p 96.49p 96.49p 96.49p 0
26/05/2005 96.49p 96.49p 96.49p 96.49p 25681
25/05/2005 96.49p 96.49p 96.49p 96.49p 0
24/05/2005 97.82p 97.82p 96.49p 96.49p 15025
23/05/2005 96.05p 97.82p 95.16p 97.82p 70909
20/05/2005 95.16p 95.16p 95.16p 95.16p 6778
19/05/2005 95.16p 95.16p 95.16p 95.16p 2372
18/05/2005 96.49p 96.49p 95.16p 95.16p 17824
17/05/2005 96.49p 96.49p 96.49p 96.49p 0
16/05/2005 96.49p 96.49p 96.49p 96.49p 11297
13/05/2005 96.49p 97.37p 96.49p 96.49p 32777
12/05/2005 97.37p 97.37p 97.37p 97.37p 39121
11/05/2005 97.37p 97.37p 97.37p 97.37p 0
10/05/2005 97.37p 97.37p 97.37p 97.37p 12865
09/05/2005 97.37p 97.37p 97.37p 97.37p 3033
06/05/2005 97.37p 97.37p 96.49p 97.37p 62945
05/05/2005 96.49p 96.49p 96.49p 96.49p 0
04/05/2005 97.37p 98.70p 96.49p 96.49p 35056
03/05/2005 98.70p 98.70p 98.70p 98.70p 73000
29/04/2005 98.70p 98.70p 98.70p 98.70p 26697
28/04/2005 98.70p 98.70p 98.70p 98.70p 734
27/04/2005 98.70p 98.70p 98.70p 98.70p 118849
26/04/2005 98.70p 98.70p 98.70p 98.70p 864888
25/04/2005 98.70p 98.70p 98.70p 98.70p 9968
22/04/2005 104.46p 105.34p 98.70p 98.70p 77345
21/04/2005 106.67p 107.55p 105.34p 105.34p 21965
20/04/2005 107.55p 107.55p 107.55p 107.55p 5751
19/04/2005 107.55p 109.77p 107.55p 107.55p 7413
18/04/2005 109.77p 109.77p 109.77p 109.77p 8644
15/04/2005 109.77p 109.77p 109.77p 109.77p 2316
14/04/2005 109.77p 109.77p 109.77p 109.77p 3441
13/04/2005 109.77p 109.77p 109.77p 109.77p 9469
12/04/2005 109.77p 109.77p 109.77p 109.77p 5648
11/04/2005 109.77p 109.77p 109.77p 109.77p 4272
08/04/2005 109.77p 109.77p 109.77p 109.77p 5169
07/04/2005 109.77p 109.77p 109.77p 109.77p 3390
06/04/2005 109.77p 109.77p 109.77p 109.77p 11861
05/04/2005 109.77p 109.77p 109.77p 109.77p 18809
04/04/2005 109.77p 109.77p 109.77p 109.77p 532418
01/04/2005 108.00p 109.77p 108.00p 109.77p 180290
31/03/2005 108.88p 108.88p 108.88p 108.88p 17371
30/03/2005 108.88p 108.88p 108.88p 108.88p 2160
29/03/2005 108.88p 109.77p 108.88p 108.88p 464323
24/03/2005 110.65p 111.54p 109.77p 109.77p 26151
23/03/2005 109.32p 111.54p 108.44p 111.54p 121872
22/03/2005 111.54p 113.75p 108.44p 108.44p 48825
21/03/2005 113.75p 114.19p 113.75p 113.75p 19438
18/03/2005 114.19p 115.08p 114.19p 114.19p 22440
17/03/2005 115.08p 115.96p 115.08p 115.08p 16633
16/03/2005 115.96p 115.96p 115.96p 115.96p 102347
15/03/2005 115.96p 118.18p 115.96p 115.96p 56416
14/03/2005 118.62p 118.62p 117.73p 118.18p 84731
11/03/2005 118.18p 118.18p 118.18p 118.18p 78309
10/03/2005 118.18p 118.18p 117.29p 118.18p 381269
09/03/2005 117.29p 117.29p 115.08p 117.29p 75859
08/03/2005 114.19p 115.96p 112.87p 115.08p 140101
07/03/2005 111.98p 112.87p 107.11p 112.87p 196262
04/03/2005 106.23p 107.11p 105.34p 107.11p 58367
03/03/2005 105.34p 105.34p 105.34p 105.34p 80353
02/03/2005 105.34p 105.34p 105.34p 105.34p 31275
01/03/2005 105.34p 105.34p 105.34p 105.34p 96620
28/02/2005 104.90p 106.23p 100.47p 105.34p 118594
25/02/2005 94.28p 100.47p 92.95p 100.47p 42353
24/02/2005 96.05p 97.37p 92.95p 92.95p 38721
23/02/2005 97.37p 97.37p 97.37p 97.37p 10691
22/02/2005 101.80p 101.80p 97.37p 97.37p 119479
21/02/2005 96.05p 103.57p 94.72p 100.92p 338936
18/02/2005 82.77p 94.72p 79.67p 94.72p 94667
17/02/2005 79.67p 79.67p 79.67p 79.67p 1093453
16/02/2005 79.67p 79.67p 79.67p 79.67p 12091
15/02/2005 79.67p 79.67p 79.67p 79.67p 5764
14/02/2005 79.67p 79.67p 79.67p 79.67p 20334
11/02/2005 79.67p 79.67p 79.67p 79.67p 10521
10/02/2005 79.67p 79.67p 78.34p 79.67p 78977
09/02/2005 78.34p 78.34p 76.13p 78.34p 17061
08/02/2005 76.13p 76.13p 75.24p 76.13p 30758
07/02/2005 75.24p 75.24p 75.24p 75.24p 19993
04/02/2005 75.24p 75.24p 75.24p 75.24p 339
03/02/2005 76.13p 76.57p 75.24p 75.24p 37279
02/02/2005 76.57p 76.57p 76.57p 76.57p 2401
01/02/2005 76.57p 77.46p 76.57p 76.57p 23268
31/01/2005 78.78p 78.78p 77.46p 77.46p 5277
28/01/2005 77.46p 77.46p 77.46p 77.46p 23723
27/01/2005 77.46p 77.46p 77.46p 77.46p 2259
26/01/2005 77.46p 77.46p 77.46p 77.46p 5987
25/01/2005 77.46p 77.46p 77.46p 77.46p 624
24/01/2005 77.46p 77.46p 77.46p 77.46p 3240
21/01/2005 78.78p 78.78p 77.46p 77.46p 18535
20/01/2005 78.78p 78.78p 77.90p 77.90p 22049
19/01/2005 79.67p 80.56p 78.78p 80.11p 95707
18/01/2005 78.78p 78.78p 78.34p 78.78p 131366
17/01/2005 69.93p 78.34p 69.05p 78.34p 144894
14/01/2005 69.05p 69.05p 69.05p 69.05p 4293
13/01/2005 69.05p 69.05p 69.05p 69.05p 2018
12/01/2005 69.93p 70.82p 69.05p 69.05p 9461
11/01/2005 74.36p 74.80p 70.82p 70.82p 29856
10/01/2005 74.80p 74.80p 74.80p 74.80p 5648
07/01/2005 74.80p 74.80p 74.80p 74.80p 33642
06/01/2005 74.80p 74.80p 74.80p 74.80p 0
05/01/2005 74.36p 74.80p 73.92p 74.80p 22593
04/01/2005 73.92p 73.92p 73.92p 73.92p 1694
31/12/2004 73.92p 73.92p 73.92p 73.92p 0
30/12/2004 72.59p 73.92p 72.59p 73.92p 11636
29/12/2004 70.38p 73.92p 69.49p 73.92p 38296
24/12/2004 69.49p 69.49p 69.49p 69.49p 0
23/12/2004 69.49p 69.49p 69.49p 69.49p 4745
22/12/2004 69.49p 69.49p 69.49p 69.49p 4775
21/12/2004 68.60p 69.49p 68.16p 69.49p 16679
20/12/2004 68.16p 68.16p 68.16p 68.16p 4941
17/12/2004 68.16p 68.16p 68.16p 68.16p 23158
16/12/2004 68.16p 68.16p 68.16p 68.16p 9376
15/12/2004 68.16p 68.16p 67.28p 68.16p 22028
14/12/2004 67.28p 67.28p 67.28p 67.28p 7902
13/12/2004 67.28p 67.28p 67.28p 67.28p 286
10/12/2004 67.28p 67.28p 67.28p 67.28p 5648
09/12/2004 67.28p 67.28p 66.39p 67.28p 40031
08/12/2004 67.72p 68.60p 66.39p 66.39p 12227
07/12/2004 68.60p 68.60p 68.60p 68.60p 3528
06/12/2004 68.60p 69.93p 68.60p 68.60p 0
03/12/2004 70.82p 71.70p 69.93p 69.93p 22551
02/12/2004 71.70p 71.70p 71.70p 71.70p 6754
01/12/2004 71.70p 71.70p 71.70p 71.70p 2824
30/11/2004 71.70p 71.70p 71.70p 71.70p 1271
29/11/2004 71.70p 71.70p 70.82p 71.70p 21183
26/11/2004 70.82p 70.82p 70.82p 70.82p 1694
25/11/2004 70.82p 70.82p 70.82p 70.82p 25860
24/11/2004 70.82p 70.82p 70.82p 70.82p 7220
23/11/2004 74.36p 75.24p 70.82p 70.82p 19656
22/11/2004 75.24p 75.24p 75.24p 75.24p 12539
19/11/2004 75.24p 75.24p 75.24p 75.24p 11297
18/11/2004 75.24p 75.24p 75.24p 75.24p 11297
17/11/2004 76.13p 76.13p 75.24p 75.24p 87294

*Close Price adjusted for both dividends and splits