Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/07/2017 77.75p 80.25p 77.50p 78.25p 274612
14/07/2017 79.25p 79.25p 77.25p 77.75p 513366
13/07/2017 82.00p 82.00p 78.00p 78.25p 274456
12/07/2017 81.25p 81.25p 79.75p 80.00p 683795
11/07/2017 80.50p 81.00p 78.00p 79.25p 302373
10/07/2017 82.75p 83.75p 79.00p 80.25p 402675
07/07/2017 85.50p 86.00p 82.00p 83.50p 329695
06/07/2017 86.00p 86.25p 84.00p 85.25p 221734
05/07/2017 90.00p 90.00p 85.25p 86.25p 249761
04/07/2017 89.00p 89.00p 85.25p 87.00p 275322
03/07/2017 85.50p 88.25p 84.50p 87.75p 760005
30/06/2017 85.00p 85.00p 81.25p 83.00p 673460
29/06/2017 82.00p 84.50p 82.00p 84.00p 439930
28/06/2017 85.00p 85.00p 81.75p 83.50p 319973
27/06/2017 82.00p 84.75p 82.00p 84.00p 201334
26/06/2017 82.50p 86.50p 82.00p 82.00p 235986
23/06/2017 82.75p 85.75p 82.00p 82.25p 245901
22/06/2017 90.00p 90.00p 82.50p 83.25p 543095
21/06/2017 87.00p 88.75p 86.00p 87.25p 328034
20/06/2017 89.25p 89.75p 86.00p 87.50p 573566
19/06/2017 91.75p 92.75p 88.75p 88.75p 144577
16/06/2017 88.25p 91.25p 88.25p 91.25p 1016319
15/06/2017 87.75p 89.75p 84.75p 88.50p 7117137
14/06/2017 85.75p 88.00p 85.25p 87.25p 1512046
13/06/2017 87.00p 87.37p 85.00p 85.00p 1339473
12/06/2017 83.50p 84.25p 82.94p 83.75p 456022
09/06/2017 85.50p 86.00p 82.00p 83.00p 506747
08/06/2017 86.25p 87.56p 84.75p 85.50p 951858
07/06/2017 88.25p 90.75p 87.50p 88.00p 499584
06/06/2017 88.00p 88.50p 86.69p 88.50p 282360
05/06/2017 88.25p 89.63p 86.25p 88.25p 369470
02/06/2017 87.75p 90.18p 87.75p 88.75p 7236342
01/06/2017 88.50p 91.50p 88.00p 88.75p 4943157
31/05/2017 93.50p 95.84p 88.00p 90.00p 1838545
30/05/2017 97.00p 97.34p 93.75p 94.00p 170834
26/05/2017 97.75p 98.62p 95.00p 96.00p 579403
25/05/2017 99.75p 99.75p 96.50p 97.75p 325682
24/05/2017 99.00p 99.00p 97.25p 98.00p 1231172
23/05/2017 97.75p 99.94p 97.62p 99.00p 355573
22/05/2017 98.00p 98.00p 95.73p 97.25p 526040
19/05/2017 96.75p 97.75p 94.75p 96.00p 503307
18/05/2017 96.00p 97.50p 93.00p 96.50p 504295
17/05/2017 102.00p 102.00p 96.50p 96.75p 996370
16/05/2017 102.00p 102.00p 97.75p 98.25p 442918
15/05/2017 102.00p 102.00p 98.24p 99.75p 565270
12/05/2017 102.00p 102.00p 97.00p 97.00p 900957
11/05/2017 96.50p 102.00p 96.11p 100.75p 1286451
10/05/2017 92.50p 96.75p 91.91p 96.75p 1090633
09/05/2017 94.50p 94.75p 92.50p 92.75p 1129911
08/05/2017 91.00p 93.75p 89.88p 92.50p 327524
05/05/2017 90.25p 91.50p 88.00p 91.50p 1198394
04/05/2017 94.75p 94.75p 90.56p 91.75p 1511774
03/05/2017 96.00p 96.25p 92.25p 93.00p 875450
02/05/2017 98.50p 98.50p 94.00p 94.75p 527135
28/04/2017 94.50p 96.25p 93.75p 94.25p 1159751
27/04/2017 99.00p 99.00p 94.75p 95.25p 806830
26/04/2017 99.00p 99.00p 96.84p 98.00p 451513
25/04/2017 100.00p 100.00p 96.00p 96.25p 330771
24/04/2017 98.25p 99.94p 96.27p 97.25p 310657
21/04/2017 99.75p 100.67p 96.75p 97.00p 949867
20/04/2017 99.00p 102.00p 98.50p 99.50p 842235
19/04/2017 102.00p 102.00p 98.00p 100.50p 988110
18/04/2017 103.00p 103.00p 98.25p 100.00p 1836908
13/04/2017 101.00p 101.00p 99.00p 100.25p 1188535
12/04/2017 100.00p 101.37p 100.00p 100.75p 1219675
11/04/2017 102.25p 102.75p 99.75p 100.00p 549973
10/04/2017 102.00p 102.50p 100.50p 102.25p 917645
07/04/2017 102.00p 102.00p 98.85p 101.50p 904994
06/04/2017 99.50p 101.50p 97.00p 100.75p 526517
05/04/2017 94.50p 99.00p 94.50p 98.50p 686793
04/04/2017 102.50p 102.50p 96.00p 98.00p 1120420
03/04/2017 100.75p 102.50p 100.25p 102.00p 1871077
31/03/2017 97.75p 101.00p 96.25p 100.00p 941323
30/03/2017 95.50p 98.50p 93.50p 97.75p 544496
29/03/2017 93.25p 94.50p 91.50p 93.50p 901912
28/03/2017 92.25p 94.75p 90.75p 92.75p 519096
27/03/2017 92.75p 94.25p 90.50p 91.50p 824064
24/03/2017 92.25p 93.50p 91.50p 92.75p 465050
23/03/2017 91.00p 92.50p 88.50p 92.00p 2470869
22/03/2017 91.75p 91.75p 89.75p 90.75p 1019553
21/03/2017 94.25p 94.25p 90.75p 91.50p 849340
20/03/2017 94.25p 94.25p 89.53p 92.25p 1057061
17/03/2017 91.75p 93.62p 90.50p 91.50p 380162
16/03/2017 94.00p 94.00p 90.75p 91.75p 1537685
15/03/2017 88.00p 93.75p 86.71p 93.00p 1591578
14/03/2017 97.00p 97.00p 90.88p 92.00p 903204
13/03/2017 96.00p 97.67p 93.75p 94.50p 3912191
10/03/2017 96.00p 99.55p 96.00p 97.00p 474091
09/03/2017 100.00p 100.00p 96.88p 98.25p 2057615
08/03/2017 98.00p 102.00p 98.00p 99.75p 699114
07/03/2017 103.00p 104.75p 99.00p 100.00p 1703824
06/03/2017 104.50p 105.50p 103.50p 103.75p 2073980
03/03/2017 103.00p 106.50p 103.00p 104.50p 852310
02/03/2017 102.25p 105.75p 102.25p 104.75p 1091666
01/03/2017 104.00p 104.75p 102.25p 104.75p 1865984
28/02/2017 105.00p 105.00p 101.00p 102.75p 859581
27/02/2017 100.50p 103.50p 100.50p 102.00p 498917
24/02/2017 103.50p 105.51p 101.00p 102.50p 947542
23/02/2017 103.25p 106.75p 103.25p 104.50p 669102
22/02/2017 110.00p 110.00p 104.00p 105.25p 741464
21/02/2017 109.75p 110.00p 108.25p 109.00p 681156
20/02/2017 108.25p 111.87p 108.25p 108.50p 1027793
17/02/2017 108.25p 111.65p 108.25p 109.25p 592477
16/02/2017 113.25p 113.25p 108.81p 109.75p 715631
15/02/2017 110.00p 112.37p 110.00p 111.50p 853354
14/02/2017 111.00p 113.49p 110.75p 111.50p 955603
13/02/2017 115.00p 115.00p 111.00p 111.50p 982386
10/02/2017 111.75p 114.21p 110.25p 111.25p 1117120
09/02/2017 109.25p 111.50p 107.75p 111.25p 553866
08/02/2017 110.25p 111.75p 107.50p 108.00p 670617
07/02/2017 112.50p 113.75p 109.50p 110.75p 3030153
06/02/2017 107.00p 112.50p 107.00p 111.75p 5063480
03/02/2017 103.50p 106.25p 101.88p 105.75p 479435
02/02/2017 103.00p 103.59p 101.75p 103.00p 243888
01/02/2017 103.50p 103.50p 100.75p 102.50p 309037
31/01/2017 101.25p 103.50p 100.00p 100.50p 499024
30/01/2017 103.75p 103.75p 101.25p 102.00p 816109
27/01/2017 101.75p 103.25p 101.75p 102.25p 618800
26/01/2017 102.25p 104.17p 101.50p 102.00p 439118
25/01/2017 105.25p 105.82p 103.00p 103.00p 444618
24/01/2017 103.25p 106.50p 103.25p 106.50p 449332
23/01/2017 103.50p 107.00p 103.50p 105.75p 527948
20/01/2017 103.50p 107.25p 103.00p 104.50p 1683551
19/01/2017 100.00p 105.50p 100.00p 104.25p 6884758
18/01/2017 100.50p 104.50p 100.50p 100.50p 1357855
17/01/2017 103.25p 104.00p 102.00p 102.50p 2126261
16/01/2017 104.00p 104.00p 100.50p 102.50p 730876
13/01/2017 100.00p 102.17p 100.00p 101.50p 969701
12/01/2017 105.00p 105.00p 100.00p 100.25p 2515008
11/01/2017 105.00p 105.00p 101.70p 104.00p 1294235
10/01/2017 103.00p 104.00p 102.00p 102.75p 4287421
09/01/2017 105.00p 105.00p 102.25p 103.50p 1510776
06/01/2017 102.25p 104.00p 101.25p 102.50p 853184
05/01/2017 103.50p 104.75p 103.00p 103.50p 891395
04/01/2017 105.25p 105.50p 103.14p 104.50p 482602
03/01/2017 104.00p 108.31p 101.87p 105.00p 1797971
30/12/2016 100.00p 103.50p 100.00p 103.50p 580909
29/12/2016 100.00p 103.00p 98.77p 102.50p 882953
28/12/2016 99.50p 101.75p 98.00p 101.00p 763723
23/12/2016 96.50p 99.00p 95.75p 99.00p 265878
22/12/2016 96.00p 96.50p 94.50p 96.50p 393523
21/12/2016 100.00p 100.00p 95.06p 95.50p 725960
20/12/2016 98.25p 100.00p 96.75p 97.50p 985233
19/12/2016 98.00p 102.00p 98.00p 99.75p 1465509
16/12/2016 93.25p 100.00p 93.25p 100.00p 1563108
15/12/2016 92.25p 96.25p 92.25p 95.75p 4316260
14/12/2016 94.50p 95.78p 93.50p 95.25p 1286344
13/12/2016 94.50p 95.00p 92.67p 94.25p 992757
12/12/2016 90.50p 96.00p 90.50p 94.50p 5105005
09/12/2016 85.00p 90.50p 84.00p 90.25p 1668454
08/12/2016 84.00p 85.00p 82.09p 84.50p 843232
07/12/2016 83.00p 83.00p 82.00p 83.00p 1435705
06/12/2016 83.00p 85.00p 81.72p 82.75p 4506619
05/12/2016 78.50p 83.75p 78.50p 83.00p 543713
02/12/2016 80.00p 80.75p 77.77p 80.50p 2392068
01/12/2016 76.00p 78.75p 75.00p 78.25p 1614064
30/11/2016 71.00p 75.75p 71.00p 75.00p 627444
29/11/2016 73.75p 74.87p 70.50p 71.25p 302813
28/11/2016 74.00p 76.37p 73.25p 73.25p 300485
25/11/2016 78.00p 78.00p 74.25p 75.00p 182953
24/11/2016 78.00p 78.00p 74.75p 76.00p 329169
23/11/2016 75.75p 76.25p 74.55p 76.00p 1908124
22/11/2016 78.00p 78.00p 74.75p 75.50p 517798
21/11/2016 77.00p 77.00p 74.00p 74.75p 405787
18/11/2016 77.50p 77.50p 74.00p 75.25p 167455
17/11/2016 75.50p 77.25p 75.25p 76.00p 135132
16/11/2016 73.75p 78.00p 73.75p 77.75p 335070
15/11/2016 75.50p 76.38p 73.75p 75.50p 1268462
14/11/2016 75.00p 77.25p 73.03p 73.75p 574075
11/11/2016 77.50p 78.75p 76.09p 77.00p 312776
10/11/2016 76.00p 78.50p 74.75p 78.50p 601120
09/11/2016 74.00p 75.50p 72.44p 75.25p 279309
08/11/2016 75.00p 75.50p 73.00p 74.50p 613700
07/11/2016 78.00p 78.00p 76.15p 76.25p 193186
04/11/2016 77.50p 78.57p 75.75p 76.25p 249379
03/11/2016 77.50p 79.25p 77.50p 78.00p 245564
02/11/2016 78.25p 81.00p 78.25p 78.75p 593150
01/11/2016 78.00p 80.75p 78.00p 80.50p 281318
31/10/2016 81.00p 82.35p 78.00p 79.00p 529192
28/10/2016 81.00p 82.25p 81.00p 81.50p 395407
27/10/2016 80.25p 82.75p 80.25p 81.25p 438608
26/10/2016 80.75p 82.75p 80.65p 82.50p 275160
25/10/2016 83.50p 84.67p 80.00p 80.75p 651376
24/10/2016 83.75p 84.75p 82.19p 83.00p 469757
21/10/2016 83.00p 83.75p 81.25p 83.00p 1121054
20/10/2016 82.00p 83.75p 81.39p 83.50p 1193097
19/10/2016 78.50p 82.00p 78.50p 81.00p 1921890
18/10/2016 77.00p 80.00p 76.25p 79.00p 1121458
17/10/2016 76.00p 76.85p 75.00p 76.75p 355060
14/10/2016 75.00p 75.75p 74.75p 75.50p 349113
13/10/2016 75.50p 75.50p 73.50p 74.50p 447727
12/10/2016 74.00p 76.00p 73.26p 76.00p 592195
11/10/2016 73.00p 74.00p 72.00p 74.00p 711747
10/10/2016 72.75p 73.50p 72.00p 72.50p 984779
07/10/2016 73.00p 73.25p 70.52p 72.50p 1347992
06/10/2016 73.75p 73.75p 70.11p 71.25p 527906
05/10/2016 74.00p 74.00p 72.00p 73.25p 493579
04/10/2016 72.00p 73.75p 71.50p 73.75p 1927285
03/10/2016 72.25p 72.25p 70.31p 71.75p 410652
30/09/2016 72.00p 72.00p 71.00p 71.25p 415323

*Close Price adjusted for both dividends and splits