Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/11/2004 69.93p 75.24p 69.05p 75.24p 91860
15/11/2004 62.85p 69.05p 62.85p 69.05p 52445
12/11/2004 56.21p 61.97p 55.33p 61.97p 179276
11/11/2004 55.33p 55.33p 54.00p 55.33p 27163
10/11/2004 54.00p 54.00p 54.00p 54.00p 5648
09/11/2004 54.00p 54.88p 54.00p 54.00p 18486
08/11/2004 54.88p 56.21p 54.88p 54.88p 15815
05/11/2004 56.21p 56.21p 56.21p 56.21p 3969
04/11/2004 56.21p 56.21p 56.21p 56.21p 5083
03/11/2004 56.21p 56.21p 56.21p 56.21p 0
02/11/2004 56.21p 56.21p 56.21p 56.21p 249
01/11/2004 56.21p 56.21p 56.21p 56.21p 7334
29/10/2004 56.21p 56.21p 56.21p 56.21p 6326
28/10/2004 56.21p 56.21p 56.21p 56.21p 565
27/10/2004 56.21p 56.21p 56.21p 56.21p 4519
26/10/2004 56.21p 56.21p 56.21p 56.21p 22593
25/10/2004 56.21p 56.21p 56.21p 56.21p 0
22/10/2004 56.21p 56.21p 56.21p 56.21p 4233
21/10/2004 56.21p 56.21p 56.21p 56.21p 10167
20/10/2004 56.21p 56.21p 56.21p 56.21p 3389
19/10/2004 54.88p 56.21p 54.88p 56.21p 0
18/10/2004 56.21p 56.21p 56.21p 56.21p 1920
15/10/2004 54.88p 56.21p 54.88p 56.21p 11861
14/10/2004 56.21p 56.21p 56.21p 56.21p 508
13/10/2004 56.21p 56.21p 56.21p 56.21p 2648
12/10/2004 54.88p 56.21p 54.88p 56.21p 25352
11/10/2004 56.21p 56.21p 54.88p 56.21p 4984
08/10/2004 54.88p 54.88p 54.88p 54.88p 122004
07/10/2004 54.00p 54.88p 54.00p 54.88p 42918
06/10/2004 54.00p 54.00p 51.79p 54.00p 88718
05/10/2004 51.79p 51.79p 51.79p 51.79p 21577
04/10/2004 51.79p 51.79p 51.79p 51.79p 98033
01/10/2004 51.79p 51.79p 51.79p 51.79p 124315
30/09/2004 51.79p 51.79p 51.79p 51.79p 5172
29/09/2004 51.79p 51.79p 51.79p 51.79p 182
28/09/2004 51.79p 51.79p 51.79p 51.79p 3918
27/09/2004 51.79p 51.79p 51.79p 51.79p 226
24/09/2004 51.79p 51.79p 51.79p 51.79p 16142
23/09/2004 51.79p 51.79p 51.79p 51.79p 91045
22/09/2004 51.79p 51.79p 51.79p 51.79p 37655
21/09/2004 51.79p 51.79p 51.79p 51.79p 12426
20/09/2004 53.11p 51.79p 51.79p 51.79p 17085
17/09/2004 51.79p 51.79p 51.79p 51.79p 6436
16/09/2004 50.90p 51.79p 46.03p 51.79p 231129
15/09/2004 38.51p 46.03p 38.51p 46.03p 1323380
14/09/2004 39.83p 39.83p 39.83p 39.83p 5648
13/09/2004 39.83p 39.83p 39.83p 39.83p 0
10/09/2004 39.83p 39.83p 39.83p 39.83p 0
09/09/2004 39.83p 39.83p 39.83p 39.83p 0
08/09/2004 39.83p 39.83p 39.83p 39.83p 5958
07/09/2004 39.83p 39.83p 39.83p 39.83p 2824
06/09/2004 39.83p 39.83p 39.83p 39.83p 0
03/09/2004 39.83p 39.83p 39.83p 39.83p 0
02/09/2004 39.83p 39.83p 39.83p 39.83p 0
01/09/2004 39.83p 39.83p 39.83p 39.83p 0
31/08/2004 39.83p 39.83p 39.83p 39.83p 565
27/08/2004 39.83p 39.83p 39.83p 39.83p 5648
26/08/2004 39.83p 39.83p 39.83p 39.83p 0
25/08/2004 39.83p 39.83p 39.83p 39.83p 0
24/08/2004 39.83p 39.83p 39.83p 39.83p 0
23/08/2004 39.83p 39.83p 39.83p 39.83p 1694
20/08/2004 39.83p 39.83p 39.83p 39.83p 22593
19/08/2004 41.16p 43.38p 39.83p 39.83p 27810
18/08/2004 43.38p 43.38p 43.38p 43.38p 0
17/08/2004 43.38p 43.38p 43.38p 43.38p 0
16/08/2004 42.49p 43.38p 42.49p 43.38p 0
13/08/2004 43.38p 43.38p 43.38p 43.38p 0
12/08/2004 43.38p 43.38p 43.38p 43.38p 2824
11/08/2004 43.38p 43.38p 43.38p 43.38p 1129662
10/08/2004 43.38p 43.38p 43.38p 43.38p 3954
09/08/2004 43.38p 44.26p 43.38p 43.38p 2824
06/08/2004 44.26p 45.15p 44.26p 44.26p 0
05/08/2004 45.15p 45.15p 45.15p 45.15p 0
04/08/2004 45.15p 45.15p 45.15p 45.15p 0
03/08/2004 45.15p 45.15p 45.15p 45.15p 0
02/08/2004 45.15p 45.15p 45.15p 45.15p 1005
30/07/2004 45.15p 45.15p 45.15p 45.15p 0
29/07/2004 45.15p 46.47p 45.15p 45.15p 14977
28/07/2004 46.47p 46.47p 46.47p 46.47p 0
27/07/2004 46.47p 46.47p 46.47p 46.47p 0
26/07/2004 46.47p 46.47p 46.47p 46.47p 0
23/07/2004 46.47p 46.47p 46.47p 46.47p 4519
22/07/2004 46.47p 46.47p 46.47p 46.47p 11748
21/07/2004 46.47p 46.47p 46.47p 46.47p 0
20/07/2004 46.47p 46.47p 46.47p 46.47p 1243
19/07/2004 46.47p 46.47p 46.03p 46.47p 10732
16/07/2004 46.03p 46.03p 46.03p 46.03p 42968
15/07/2004 46.03p 46.03p 46.03p 46.03p 8714
14/07/2004 46.03p 46.03p 45.15p 46.03p 734280
13/07/2004 45.15p 45.15p 45.15p 45.15p 0
12/07/2004 45.15p 45.15p 45.15p 45.15p 0
09/07/2004 45.15p 45.15p 45.15p 45.15p 0
08/07/2004 45.15p 45.15p 45.15p 45.15p 0
07/07/2004 45.15p 45.15p 45.15p 45.15p 1469
06/07/2004 45.15p 45.15p 45.15p 45.15p 0
05/07/2004 46.03p 46.03p 45.15p 45.15p 627
02/07/2004 45.15p 45.15p 45.15p 45.15p 0
01/07/2004 45.15p 45.15p 45.15p 45.15p 0
30/06/2004 45.15p 45.15p 45.15p 45.15p 8472
29/06/2004 45.15p 45.15p 45.15p 45.15p 0
28/06/2004 45.15p 45.15p 45.15p 45.15p 0
25/06/2004 45.15p 45.15p 45.15p 45.15p 0
24/06/2004 45.15p 45.15p 45.15p 45.15p 0
23/06/2004 45.15p 45.15p 45.15p 45.15p 0
22/06/2004 45.15p 45.15p 45.15p 45.15p 15630
21/06/2004 45.15p 45.15p 45.15p 45.15p 0
18/06/2004 45.15p 45.15p 45.15p 45.15p 565
17/06/2004 45.15p 45.15p 45.15p 45.15p 0
16/06/2004 45.15p 45.15p 45.15p 45.15p 4519
15/06/2004 45.15p 45.15p 45.15p 45.15p 3389
14/06/2004 45.15p 45.15p 45.15p 45.15p 0
11/06/2004 45.59p 45.59p 45.59p 45.59p 0
10/06/2004 46.92p 45.59p 45.59p 45.59p 0
09/06/2004 45.59p 45.59p 45.59p 45.59p 0
08/06/2004 45.59p 45.59p 45.59p 45.59p 0
07/06/2004 45.59p 45.59p 45.59p 45.59p 7848
04/06/2004 45.59p 45.59p 45.59p 45.59p 0
03/06/2004 45.59p 45.59p 45.59p 45.59p 0
02/06/2004 45.59p 46.92p 45.59p 45.59p 3389
01/06/2004 46.92p 46.92p 46.92p 46.92p 0
28/05/2004 46.92p 46.92p 46.92p 46.92p 0
27/05/2004 46.92p 46.92p 46.92p 46.92p 5535
26/05/2004 46.47p 47.80p 46.47p 46.92p 5648
25/05/2004 47.80p 48.69p 47.80p 47.80p 0
24/05/2004 49.57p 50.46p 47.80p 47.80p 613032
21/05/2004 50.46p 50.46p 50.46p 50.46p 0
20/05/2004 51.79p 53.11p 50.46p 50.46p 0
19/05/2004 53.11p 53.11p 53.11p 53.11p 3389
18/05/2004 53.11p 53.11p 53.11p 53.11p 0
17/05/2004 53.11p 53.11p 53.11p 53.11p 0
14/05/2004 53.11p 53.11p 53.11p 53.11p 0
13/05/2004 53.11p 53.11p 53.11p 53.11p 0
12/05/2004 53.11p 53.11p 53.11p 53.11p 1130
11/05/2004 53.11p 53.11p 53.11p 53.11p 22593
10/05/2004 53.11p 53.11p 53.11p 53.11p 0
07/05/2004 53.11p 53.11p 53.11p 53.11p 0
06/05/2004 53.11p 53.11p 53.11p 53.11p 12139
05/05/2004 53.11p 53.11p 53.11p 53.11p 1694
04/05/2004 53.11p 53.11p 53.11p 53.11p 0
30/04/2004 53.11p 53.11p 53.11p 53.11p 0
29/04/2004 53.11p 54.00p 53.11p 53.11p 5648
28/04/2004 54.00p 54.88p 54.00p 54.00p 5648
27/04/2004 54.00p 54.00p 54.00p 54.00p 151
26/04/2004 54.00p 54.00p 54.00p 54.00p 22593
23/04/2004 54.00p 54.00p 54.00p 54.00p 0
22/04/2004 54.00p 54.00p 54.00p 54.00p 969250
21/04/2004 54.00p 54.00p 54.00p 54.00p 2608
20/04/2004 54.00p 54.00p 54.00p 54.00p 0
19/04/2004 54.00p 54.00p 54.00p 54.00p 3389
16/04/2004 54.00p 54.00p 53.11p 54.00p 634870
15/04/2004 53.11p 53.11p 53.11p 53.11p 13556
14/04/2004 53.11p 53.11p 53.11p 53.11p 0
13/04/2004 53.11p 53.11p 53.11p 53.11p 0
08/04/2004 53.11p 53.11p 53.11p 53.11p 3389
07/04/2004 53.11p 53.11p 53.11p 53.11p 904
06/04/2004 53.11p 53.11p 53.11p 53.11p 0
05/04/2004 53.11p 53.11p 53.11p 53.11p 531
02/04/2004 53.11p 53.11p 53.11p 53.11p 626824
01/04/2004 53.11p 53.11p 50.46p 53.11p 749102
31/03/2004 49.57p 51.79p 49.57p 51.79p 15815
30/03/2004 50.90p 53.11p 50.90p 50.90p 1864
29/03/2004 52.67p 53.11p 52.67p 52.67p 2824
26/03/2004 52.67p 53.56p 52.67p 52.67p 11297
25/03/2004 53.56p 54.88p 53.56p 53.56p 9037
24/03/2004 54.44p 54.44p 54.44p 54.44p 0
23/03/2004 54.44p 54.44p 53.11p 54.44p 533955
22/03/2004 53.56p 53.56p 53.11p 53.56p 0
19/03/2004 53.56p 53.56p 53.11p 53.56p 0
18/03/2004 53.56p 53.56p 53.11p 53.56p 2259
17/03/2004 53.56p 53.56p 53.56p 53.56p 231093
16/03/2004 53.56p 53.56p 53.56p 53.56p 574998
15/03/2004 53.56p 53.56p 53.56p 53.56p 200463
12/03/2004 51.79p 51.79p 51.79p 51.79p 258833
11/03/2004 53.11p 53.11p 53.11p 53.11p 11297
10/03/2004 53.11p 53.11p 53.11p 53.11p 0
09/03/2004 53.11p 53.11p 53.11p 53.11p 5648
08/03/2004 53.11p 53.11p 53.11p 53.11p 11297
05/03/2004 53.11p 53.11p 53.11p 53.11p 1356
04/03/2004 53.11p 53.11p 53.11p 53.11p 3389
03/03/2004 54.00p 54.00p 54.00p 54.00p 16945
02/03/2004 54.00p 54.00p 54.00p 54.00p 0
01/03/2004 54.00p 54.00p 54.00p 54.00p 0
27/02/2004 54.00p 54.00p 54.00p 54.00p 0
26/02/2004 54.00p 54.00p 54.00p 54.00p 0
25/02/2004 54.00p 54.00p 54.00p 54.00p 0
24/02/2004 54.00p 54.00p 54.00p 54.00p 1130
23/02/2004 53.11p 53.11p 53.11p 53.11p 0
20/02/2004 53.11p 53.11p 53.11p 53.11p 1694
19/02/2004 53.11p 53.11p 53.11p 53.11p 16945
18/02/2004 53.11p 53.11p 53.11p 53.11p 0
17/02/2004 53.11p 53.11p 53.11p 53.11p 3389
16/02/2004 53.11p 53.11p 53.11p 53.11p 15815
13/02/2004 53.11p 53.11p 53.11p 53.11p 0
12/02/2004 53.11p 53.11p 53.11p 53.11p 4745
11/02/2004 53.11p 53.11p 53.11p 53.11p 202
10/02/2004 53.11p 53.11p 53.11p 53.11p 24
09/02/2004 53.11p 53.11p 53.11p 53.11p 1130
06/02/2004 53.11p 53.11p 53.11p 53.11p 1563
05/02/2004 54.44p 54.44p 54.44p 54.44p 22593
04/02/2004 55.77p 55.77p 55.77p 55.77p 0

*Close Price adjusted for both dividends and splits