Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/02/2004 55.77p 55.77p 55.77p 55.77p 0
02/02/2004 55.77p 55.77p 55.77p 55.77p 0
30/01/2004 55.77p 55.77p 55.77p 55.77p 0
29/01/2004 55.77p 55.77p 55.77p 55.77p 3389
28/01/2004 55.77p 55.77p 55.77p 55.77p 0
27/01/2004 55.77p 55.77p 55.77p 55.77p 0
26/01/2004 55.77p 55.77p 55.77p 55.77p 0
23/01/2004 55.77p 55.77p 55.77p 55.77p 9613
22/01/2004 55.77p 55.77p 55.77p 55.77p 8472
21/01/2004 56.65p 56.65p 56.65p 56.65p 0
20/01/2004 56.65p 56.65p 56.65p 56.65p 3321
19/01/2004 55.33p 56.65p 55.33p 56.65p 151514
16/01/2004 53.11p 53.11p 53.11p 53.11p 0
15/01/2004 53.11p 53.11p 53.11p 53.11p 51
14/01/2004 53.11p 53.11p 53.11p 53.11p 0
13/01/2004 53.11p 53.11p 53.11p 53.11p 0
12/01/2004 53.11p 53.11p 53.11p 53.11p 3389
09/01/2004 54.00p 54.00p 54.00p 54.00p 0
08/01/2004 54.00p 54.00p 54.00p 54.00p 0
07/01/2004 54.00p 54.00p 54.00p 54.00p 0
06/01/2004 54.00p 54.00p 54.00p 54.00p 0
05/01/2004 54.00p 54.00p 54.00p 54.00p 0
02/01/2004 54.00p 54.88p 54.00p 54.00p 2824
31/12/2003 53.11p 53.11p 53.11p 53.11p 0
30/12/2003 53.11p 53.11p 53.11p 53.11p 0
29/12/2003 53.11p 53.11p 53.11p 53.11p 0
24/12/2003 53.11p 53.11p 53.11p 53.11p 0
23/12/2003 53.11p 53.11p 53.11p 53.11p 3389
22/12/2003 53.11p 53.11p 53.11p 53.11p 0
19/12/2003 53.11p 53.11p 53.11p 53.11p 0
18/12/2003 53.11p 53.11p 53.11p 53.11p 0
17/12/2003 53.11p 53.11p 53.11p 53.11p 0
16/12/2003 53.11p 53.11p 53.11p 53.11p 3389
15/12/2003 53.11p 53.11p 53.11p 53.11p 6140
12/12/2003 53.11p 53.11p 53.11p 53.11p 5648
11/12/2003 53.11p 53.11p 53.11p 53.11p 0
10/12/2003 53.11p 53.11p 53.11p 53.11p 7908
09/12/2003 53.11p 53.11p 53.11p 53.11p 0
08/12/2003 53.11p 53.11p 53.11p 53.11p 10167
05/12/2003 53.11p 53.11p 53.11p 53.11p 131323
04/12/2003 53.11p 53.11p 53.11p 53.11p 2259
03/12/2003 53.11p 53.11p 53.11p 53.11p 3389
02/12/2003 55.33p 55.33p 55.33p 55.33p 16945
01/12/2003 55.33p 55.33p 55.33p 55.33p 0
28/11/2003 55.33p 55.33p 55.33p 55.33p 2259
27/11/2003 55.33p 55.33p 55.33p 55.33p 0
26/11/2003 55.33p 55.33p 55.33p 55.33p 0
25/11/2003 55.33p 55.33p 55.33p 55.33p 0
24/11/2003 55.33p 55.33p 55.33p 55.33p 1130
21/11/2003 55.33p 55.33p 55.33p 55.33p 5761
20/11/2003 55.33p 55.33p 55.33p 55.33p 0
19/11/2003 55.33p 55.33p 55.33p 55.33p 1232
18/11/2003 55.33p 55.33p 55.33p 55.33p 0
17/11/2003 55.33p 55.33p 55.33p 55.33p 0
14/11/2003 55.33p 55.33p 55.33p 55.33p 0
13/11/2003 55.33p 55.33p 55.33p 55.33p 0
12/11/2003 55.33p 55.33p 55.33p 55.33p 0
11/11/2003 55.33p 55.33p 55.33p 55.33p 0
10/11/2003 55.33p 55.33p 55.33p 55.33p 0
07/11/2003 55.33p 55.33p 55.33p 55.33p 0
06/11/2003 55.33p 55.33p 55.33p 55.33p 5648
05/11/2003 55.33p 55.33p 55.33p 55.33p 16115
04/11/2003 54.00p 54.00p 54.00p 54.00p 0
03/11/2003 54.00p 54.00p 54.00p 54.00p 0
31/10/2003 54.00p 54.00p 54.00p 54.00p 2790
30/10/2003 54.00p 54.00p 54.00p 54.00p 1807
29/10/2003 54.00p 54.00p 54.00p 54.00p 339
28/10/2003 54.00p 54.00p 54.00p 54.00p 870
27/10/2003 54.00p 54.00p 53.11p 54.00p 1130
24/10/2003 53.11p 53.11p 53.11p 53.11p 1186
23/10/2003 53.11p 53.11p 53.11p 53.11p 0
22/10/2003 53.11p 53.11p 53.11p 53.11p 0
21/10/2003 53.11p 53.11p 53.11p 53.11p 0
20/10/2003 53.11p 53.11p 53.11p 53.11p 5648
17/10/2003 53.11p 53.11p 53.11p 53.11p 1130
16/10/2003 53.11p 53.11p 53.11p 53.11p 56551
15/10/2003 52.23p 53.11p 52.23p 53.11p 131148
14/10/2003 58.42p 58.42p 54.88p 54.88p 9073
13/10/2003 60.19p 60.19p 59.31p 59.31p 5648
10/10/2003 61.08p 61.08p 61.08p 61.08p 0
09/10/2003 61.08p 61.08p 61.08p 61.08p 0
08/10/2003 61.08p 61.08p 61.08p 61.08p 0
07/10/2003 61.08p 61.08p 61.08p 61.08p 1469
06/10/2003 61.08p 61.08p 61.08p 61.08p 0
03/10/2003 61.08p 61.08p 61.08p 61.08p 7908
02/10/2003 56.65p 61.08p 56.65p 61.08p 285640
01/10/2003 70.82p 70.82p 70.82p 70.82p 395382
30/09/2003 71.70p 71.70p 71.70p 71.70p 0
29/09/2003 71.70p 71.70p 71.70p 71.70p 0
26/09/2003 71.70p 71.70p 71.70p 71.70p 0
25/09/2003 71.70p 71.70p 71.70p 71.70p 333250
24/09/2003 71.70p 71.70p 71.70p 71.70p 680
23/09/2003 69.93p 69.93p 69.93p 69.93p 0
22/09/2003 69.93p 69.93p 69.93p 69.93p 270
19/09/2003 69.93p 69.93p 69.93p 69.93p 0
18/09/2003 69.93p 69.93p 69.93p 69.93p 0
17/09/2003 70.82p 70.82p 69.93p 69.93p 0
16/09/2003 69.93p 69.93p 69.93p 69.93p 4745
15/09/2003 70.82p 70.82p 70.82p 70.82p 5648
12/09/2003 70.82p 70.82p 70.82p 70.82p 0
11/09/2003 70.82p 70.82p 70.82p 70.82p 0
10/09/2003 70.82p 70.82p 70.82p 70.82p 0
09/09/2003 70.82p 70.82p 70.82p 70.82p 39538
08/09/2003 70.82p 70.82p 70.82p 70.82p 637
05/09/2003 70.82p 70.82p 70.82p 70.82p 0
04/09/2003 71.70p 71.70p 71.70p 71.70p 6778
03/09/2003 71.70p 71.70p 71.70p 71.70p 0
02/09/2003 71.70p 71.70p 71.70p 71.70p 2702
01/09/2003 70.82p 70.82p 70.82p 70.82p 161983
29/08/2003 75.24p 75.24p 75.24p 75.24p 352455
28/08/2003 75.24p 75.24p 75.24p 75.24p 4519
27/08/2003 75.24p 75.24p 75.24p 75.24p 1017
26/08/2003 75.24p 75.24p 75.24p 75.24p 0
22/08/2003 75.24p 75.24p 75.24p 75.24p 0
21/08/2003 75.24p 75.24p 75.24p 75.24p 12426
20/08/2003 75.24p 75.24p 75.24p 75.24p 11297
19/08/2003 75.24p 75.24p 75.24p 75.24p 22593
18/08/2003 73.92p 76.13p 73.92p 76.13p 30473
15/08/2003 77.46p 77.46p 75.24p 75.24p 17324
14/08/2003 81.00p 81.00p 79.67p 79.67p 16945
13/08/2003 83.21p 83.21p 83.21p 83.21p 7942
12/08/2003 83.21p 83.21p 83.21p 83.21p 14968
11/08/2003 82.33p 82.33p 82.33p 82.33p 14460
08/08/2003 83.21p 83.21p 83.21p 83.21p 1694
07/08/2003 83.21p 83.21p 83.21p 83.21p 6126
06/08/2003 84.54p 84.54p 81.88p 83.21p 9546
05/08/2003 86.31p 86.31p 86.31p 86.31p 25756
04/08/2003 92.06p 92.06p 86.31p 86.31p 855883
01/08/2003 98.26p 98.26p 98.26p 98.26p 1130
31/07/2003 98.26p 98.26p 98.26p 98.26p 923
30/07/2003 98.26p 98.26p 98.26p 98.26p 8472
29/07/2003 100.47p 100.47p 97.82p 97.82p 15290
28/07/2003 101.80p 101.80p 101.80p 101.80p 7876
25/07/2003 101.80p 101.80p 101.80p 101.80p 7408
24/07/2003 101.80p 101.80p 101.80p 101.80p 973
23/07/2003 101.80p 101.80p 101.80p 101.80p 28129
22/07/2003 100.47p 101.36p 100.47p 101.36p 642460
21/07/2003 99.14p 99.14p 99.14p 99.14p 0
18/07/2003 99.14p 99.14p 99.14p 99.14p 991
17/07/2003 98.70p 99.14p 98.70p 99.14p 12148
16/07/2003 97.82p 97.82p 97.82p 97.82p 25982
15/07/2003 97.82p 97.82p 97.82p 97.82p 6137
14/07/2003 98.26p 98.26p 97.82p 97.82p 14686
11/07/2003 99.14p 99.14p 99.14p 99.14p 1807
10/07/2003 99.14p 99.14p 99.14p 99.14p 3389
09/07/2003 99.14p 99.14p 99.14p 99.14p 7908
08/07/2003 96.05p 100.03p 96.05p 99.14p 53098
07/07/2003 95.60p 95.60p 95.60p 95.60p 1183
04/07/2003 95.60p 95.60p 95.60p 95.60p 4055
03/07/2003 96.49p 96.49p 96.49p 96.49p 18622
02/07/2003 92.51p 94.28p 91.62p 94.28p 328393
01/07/2003 94.28p 94.28p 94.28p 94.28p 133717
30/06/2003 96.49p 96.49p 94.28p 94.28p 94398
27/06/2003 95.16p 100.47p 95.16p 97.82p 2295051

*Close Price adjusted for both dividends and splits