Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/05/2018 132.80p 132.80p 128.18p 129.60p 306114
30/04/2018 132.40p 133.00p 128.60p 132.80p 864263
27/04/2018 129.80p 132.80p 128.20p 131.80p 1132064
26/04/2018 128.00p 128.40p 127.20p 128.40p 217775
25/04/2018 128.20p 128.20p 124.66p 127.80p 221639
24/04/2018 128.40p 129.60p 128.20p 129.00p 396373
23/04/2018 127.80p 128.40p 126.60p 128.00p 362366
20/04/2018 129.00p 129.00p 126.83p 127.40p 403883
19/04/2018 128.60p 128.60p 123.96p 127.40p 529342
18/04/2018 126.00p 127.20p 125.60p 126.40p 354718
17/04/2018 127.20p 128.20p 125.00p 126.00p 1024228
16/04/2018 127.20p 127.28p 125.60p 126.40p 267701
13/04/2018 126.00p 127.60p 125.00p 127.60p 2849171
12/04/2018 126.40p 127.00p 124.40p 126.00p 2401233
11/04/2018 127.00p 127.60p 123.20p 126.00p 2717835
10/04/2018 125.00p 128.00p 122.80p 128.00p 1287630
09/04/2018 125.20p 125.20p 121.00p 124.60p 557798
06/04/2018 125.20p 126.60p 122.00p 125.00p 873799
05/04/2018 116.80p 125.00p 116.80p 125.00p 2092636
04/04/2018 118.00p 120.40p 112.20p 117.80p 5418914
03/04/2018 103.20p 108.40p 103.20p 105.00p 278302
29/03/2018 108.40p 108.40p 105.00p 106.40p 752916
28/03/2018 105.00p 107.00p 104.60p 105.60p 564795
27/03/2018 103.00p 108.40p 103.00p 106.00p 381219
26/03/2018 106.20p 108.00p 104.20p 107.40p 260564
23/03/2018 104.60p 108.00p 102.60p 106.80p 370422
22/03/2018 106.60p 109.00p 105.00p 105.00p 229035
21/03/2018 103.00p 107.80p 103.00p 107.80p 536401
20/03/2018 107.00p 112.00p 104.00p 104.00p 895239
19/03/2018 106.00p 109.09p 105.20p 106.40p 376198
16/03/2018 106.20p 110.00p 106.20p 110.00p 359921
15/03/2018 106.20p 110.00p 106.20p 109.00p 223077
14/03/2018 108.20p 111.00p 106.80p 107.80p 190344
13/03/2018 108.20p 111.00p 108.20p 110.00p 399492
12/03/2018 111.60p 112.80p 110.40p 110.80p 282183
09/03/2018 108.40p 112.20p 108.40p 112.00p 392765
08/03/2018 108.80p 111.20p 107.50p 110.60p 464310
07/03/2018 109.00p 109.60p 108.20p 109.60p 329799
06/03/2018 108.20p 109.80p 105.00p 109.80p 621045
05/03/2018 105.20p 107.40p 103.40p 107.20p 399010
02/03/2018 106.00p 107.00p 103.20p 104.80p 344297
01/03/2018 104.40p 106.10p 104.20p 105.00p 212119
28/02/2018 105.20p 107.00p 104.60p 105.20p 343881
27/02/2018 105.20p 105.70p 103.00p 104.80p 245934
26/02/2018 107.00p 107.00p 103.80p 104.80p 426349
23/02/2018 102.60p 106.60p 102.00p 106.00p 586921
22/02/2018 100.20p 102.60p 100.00p 101.80p 693025
21/02/2018 101.20p 103.00p 101.20p 102.00p 1273735
20/02/2018 102.00p 103.40p 101.40p 102.40p 244150
19/02/2018 100.60p 103.78p 100.60p 102.00p 246673
16/02/2018 102.20p 104.00p 100.60p 101.80p 712050
15/02/2018 102.00p 103.20p 101.20p 101.60p 1032049
14/02/2018 104.40p 104.40p 99.80p 101.20p 1121300
13/02/2018 100.80p 101.60p 100.00p 101.40p 1086988
12/02/2018 96.90p 100.60p 92.20p 99.70p 1469879
09/02/2018 96.40p 98.65p 91.10p 91.20p 920531
08/02/2018 100.00p 100.40p 95.80p 96.00p 891424
07/02/2018 101.20p 101.20p 99.60p 100.80p 422138
06/02/2018 100.00p 101.60p 98.00p 100.00p 975785
05/02/2018 105.80p 106.08p 101.40p 102.40p 558319
02/02/2018 109.40p 109.40p 105.20p 106.40p 515993
01/02/2018 108.40p 108.40p 105.60p 106.20p 689209
31/01/2018 108.00p 108.80p 106.80p 108.00p 1247352
30/01/2018 111.40p 111.40p 107.80p 109.00p 3441804
29/01/2018 114.60p 114.82p 112.00p 112.00p 592451
26/01/2018 112.20p 114.20p 112.20p 114.00p 1054938
25/01/2018 113.00p 114.00p 112.60p 113.20p 391869
24/01/2018 113.40p 116.04p 112.40p 113.60p 640694
23/01/2018 110.00p 113.80p 110.00p 113.00p 231007
22/01/2018 113.20p 113.20p 109.00p 111.00p 717020
19/01/2018 113.20p 113.20p 109.40p 111.20p 491228
18/01/2018 114.00p 116.80p 112.60p 113.40p 825043
17/01/2018 113.20p 115.40p 112.20p 114.40p 3311370
16/01/2018 113.20p 114.74p 112.60p 114.00p 967442
15/01/2018 110.20p 112.40p 110.20p 112.00p 733780
12/01/2018 114.00p 114.80p 110.60p 111.00p 797853
11/01/2018 110.00p 113.60p 108.80p 113.60p 982091
10/01/2018 107.00p 109.80p 106.80p 109.80p 834412
09/01/2018 107.60p 108.00p 106.00p 106.60p 338399
08/01/2018 108.20p 108.22p 106.20p 107.00p 375025
05/01/2018 105.40p 108.40p 105.40p 106.40p 690141
04/01/2018 103.60p 105.00p 102.60p 105.00p 945365
03/01/2018 104.00p 104.00p 101.54p 102.00p 332662
02/01/2018 105.80p 106.40p 103.00p 103.40p 463338
29/12/2017 104.75p 105.25p 104.25p 105.00p 369068
28/12/2017 105.75p 105.75p 103.76p 104.25p 194560
27/12/2017 100.00p 105.75p 98.70p 105.75p 376750
22/12/2017 100.00p 101.00p 97.00p 101.00p 367138
21/12/2017 97.25p 98.50p 96.51p 97.50p 524036
20/12/2017 96.00p 97.50p 96.00p 96.75p 259590
19/12/2017 95.25p 97.25p 94.25p 96.25p 195702
18/12/2017 97.50p 98.00p 94.75p 95.00p 431908
15/12/2017 98.50p 98.50p 94.50p 96.00p 323650
14/12/2017 97.00p 97.75p 94.00p 94.00p 184358
13/12/2017 96.50p 98.62p 96.00p 96.00p 308388
12/12/2017 96.50p 98.25p 95.75p 96.00p 382257
11/12/2017 97.00p 97.96p 95.25p 96.00p 395416
08/12/2017 95.50p 99.75p 95.50p 97.00p 289735
07/12/2017 98.50p 98.75p 88.75p 97.75p 1742178
06/12/2017 100.50p 101.50p 98.25p 98.50p 588333
05/12/2017 102.25p 102.25p 100.25p 100.50p 255171
04/12/2017 100.50p 103.21p 100.07p 100.75p 155353
01/12/2017 102.00p 103.75p 100.75p 101.00p 478888
30/11/2017 102.00p 104.25p 101.08p 101.75p 695305
29/11/2017 100.50p 102.75p 100.35p 101.50p 116546
28/11/2017 102.25p 103.75p 101.00p 101.00p 136462
27/11/2017 100.75p 103.00p 100.25p 101.50p 735153
24/11/2017 102.25p 102.75p 100.25p 100.50p 138910
23/11/2017 103.50p 104.25p 101.50p 102.25p 292840
22/11/2017 101.75p 105.00p 100.00p 103.50p 220517
21/11/2017 98.00p 101.00p 98.00p 100.00p 229585
20/11/2017 98.25p 98.25p 96.75p 98.00p 143685
17/11/2017 98.50p 99.56p 97.00p 99.00p 204358
16/11/2017 97.50p 99.50p 97.18p 98.00p 411208
15/11/2017 102.00p 102.75p 97.00p 97.25p 537456
14/11/2017 105.50p 105.50p 102.00p 102.00p 1099913
13/11/2017 106.25p 106.50p 104.25p 105.00p 644444
10/11/2017 105.00p 107.00p 104.25p 105.50p 542989
09/11/2017 105.00p 106.00p 103.75p 104.50p 170993
08/11/2017 107.75p 107.75p 103.50p 104.25p 459562
07/11/2017 105.25p 107.00p 104.50p 104.50p 964943
06/11/2017 102.50p 105.75p 101.64p 105.00p 481005
03/11/2017 104.75p 104.75p 103.00p 103.25p 147631
02/11/2017 105.25p 105.25p 102.75p 103.75p 1091149
01/11/2017 103.00p 105.22p 103.00p 103.50p 1088612
31/10/2017 102.75p 102.75p 100.62p 101.50p 641979
30/10/2017 100.25p 103.00p 100.00p 102.00p 467367
27/10/2017 98.25p 101.00p 98.07p 100.75p 1082126
26/10/2017 97.00p 99.50p 96.65p 99.50p 490307
25/10/2017 96.25p 97.50p 96.00p 96.50p 570197
24/10/2017 95.75p 97.50p 94.75p 95.75p 535450
23/10/2017 96.00p 96.01p 94.50p 94.50p 340476
20/10/2017 98.25p 98.25p 94.25p 95.25p 292328
19/10/2017 97.75p 98.50p 96.25p 97.50p 557281
18/10/2017 99.00p 99.25p 97.50p 97.50p 592701
17/10/2017 98.25p 99.25p 97.50p 97.50p 513516
16/10/2017 99.50p 100.50p 98.33p 99.00p 1056968
13/10/2017 100.00p 101.50p 99.25p 99.50p 451054
12/10/2017 99.75p 100.50p 99.50p 99.75p 236885
11/10/2017 101.00p 103.25p 100.00p 100.00p 388049
10/10/2017 99.75p 102.00p 98.50p 101.50p 490100
09/10/2017 97.00p 99.00p 97.00p 98.50p 521619
06/10/2017 99.50p 100.50p 98.25p 99.25p 535610
05/10/2017 98.75p 99.25p 98.00p 99.25p 373003
04/10/2017 97.50p 99.00p 97.50p 99.00p 468176
03/10/2017 97.00p 98.50p 96.25p 97.25p 186822
02/10/2017 98.50p 99.00p 96.25p 96.50p 178971
29/09/2017 98.25p 99.25p 98.25p 98.25p 486797
28/09/2017 100.00p 100.00p 97.25p 98.25p 636045
27/09/2017 99.50p 99.50p 96.25p 97.00p 445065
26/09/2017 97.00p 99.25p 97.00p 98.00p 623086
25/09/2017 97.00p 97.75p 96.50p 97.00p 579636
22/09/2017 97.00p 97.25p 96.00p 96.75p 261248
21/09/2017 100.50p 100.50p 96.50p 97.00p 212319
20/09/2017 98.25p 99.75p 98.00p 98.25p 261061
19/09/2017 97.25p 100.00p 96.50p 99.75p 637951
18/09/2017 100.75p 100.75p 96.25p 96.25p 109111
15/09/2017 98.50p 98.50p 96.00p 97.50p 366642
14/09/2017 100.25p 100.25p 95.75p 96.25p 585532
13/09/2017 97.50p 98.75p 97.50p 98.25p 195670
12/09/2017 95.75p 100.25p 95.50p 98.75p 930165
11/09/2017 97.00p 97.50p 96.25p 97.50p 562628
08/09/2017 96.00p 97.00p 95.00p 97.00p 426284
07/09/2017 95.75p 96.75p 94.25p 96.75p 284020
06/09/2017 92.00p 95.75p 91.00p 95.00p 663788
05/09/2017 89.50p 92.50p 89.50p 91.00p 611642
04/09/2017 86.00p 88.25p 86.00p 88.25p 180761
01/09/2017 85.75p 87.00p 85.50p 86.50p 64615
31/08/2017 82.00p 86.50p 82.00p 86.00p 225210
30/08/2017 84.50p 85.75p 84.00p 85.00p 246020
29/08/2017 85.00p 88.75p 82.25p 84.00p 345505
25/08/2017 85.00p 86.75p 84.50p 84.50p 98155
24/08/2017 85.00p 86.75p 84.50p 84.50p 218990
23/08/2017 86.25p 86.25p 84.00p 85.50p 192046
22/08/2017 86.75p 86.75p 84.25p 85.50p 124887
21/08/2017 86.50p 88.25p 85.25p 85.50p 167426
18/08/2017 89.25p 89.25p 86.50p 87.00p 212602
17/08/2017 88.25p 89.25p 86.50p 87.00p 298214
16/08/2017 86.75p 89.25p 86.25p 88.50p 211890
15/08/2017 89.25p 89.25p 86.00p 86.50p 421598
14/08/2017 87.00p 88.00p 86.00p 87.25p 142471
11/08/2017 88.75p 88.75p 85.75p 86.50p 444304
10/08/2017 87.50p 89.75p 87.50p 88.50p 269781
09/08/2017 89.25p 89.50p 87.00p 89.25p 444223
08/08/2017 88.50p 89.50p 87.25p 89.00p 213872
07/08/2017 86.25p 88.50p 86.25p 87.75p 144292
04/08/2017 87.25p 87.25p 86.00p 86.75p 78071
03/08/2017 86.25p 87.75p 85.25p 87.25p 74389
02/08/2017 86.00p 86.50p 84.75p 86.00p 615204
01/08/2017 87.25p 88.50p 86.00p 86.00p 544739
31/07/2017 86.25p 88.00p 85.25p 87.75p 706171
28/07/2017 85.50p 86.75p 84.50p 86.00p 332075
27/07/2017 84.75p 85.00p 83.75p 84.75p 371340
26/07/2017 84.75p 84.75p 81.75p 84.00p 1275588
25/07/2017 78.50p 79.75p 77.25p 79.25p 378676
24/07/2017 75.75p 78.25p 75.50p 78.25p 457787
21/07/2017 76.00p 76.00p 74.50p 75.50p 598085
20/07/2017 77.00p 77.75p 75.00p 75.50p 676019
19/07/2017 79.00p 79.25p 76.00p 76.50p 424254
18/07/2017 78.25p 78.50p 77.00p 77.75p 86920

*Close Price adjusted for both dividends and splits