Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2016 71.00p 73.56p 71.00p 72.00p 945072
28/09/2016 69.00p 70.75p 69.00p 70.25p 344228
27/09/2016 69.00p 71.50p 69.00p 69.75p 662343
26/09/2016 70.00p 71.25p 69.50p 69.75p 334011
23/09/2016 68.50p 73.12p 68.50p 71.50p 817213
22/09/2016 66.50p 71.50p 66.50p 70.00p 1229588
21/09/2016 66.00p 67.75p 66.00p 67.00p 316868
20/09/2016 66.00p 68.00p 64.00p 67.75p 638814
19/09/2016 66.00p 66.00p 64.00p 65.25p 566562
16/09/2016 65.75p 65.75p 64.00p 64.00p 835299
15/09/2016 60.50p 65.27p 60.50p 65.25p 402201
14/09/2016 62.75p 63.00p 60.73p 62.25p 1030467
13/09/2016 65.00p 67.25p 62.75p 63.25p 452843
12/09/2016 68.25p 68.25p 65.00p 66.25p 499793
09/09/2016 69.00p 69.50p 67.00p 67.25p 457965
08/09/2016 68.00p 69.63p 65.75p 69.00p 717962
07/09/2016 66.25p 67.49p 65.50p 67.00p 945004
06/09/2016 67.75p 68.25p 65.00p 65.25p 945070
05/09/2016 67.50p 67.62p 65.00p 65.75p 798847
02/09/2016 64.00p 65.75p 64.00p 65.00p 343163
01/09/2016 65.00p 67.00p 65.00p 65.00p 1606398
31/08/2016 67.50p 67.75p 65.00p 66.00p 1014517
30/08/2016 68.00p 69.00p 66.50p 66.50p 1010265
26/08/2016 68.75p 70.00p 67.50p 68.00p 1977552
25/08/2016 67.00p 68.79p 66.62p 68.25p 629027
24/08/2016 68.50p 68.50p 66.25p 67.00p 1546193
23/08/2016 69.00p 69.89p 67.50p 68.50p 424521
22/08/2016 73.00p 73.00p 68.50p 69.25p 336546
19/08/2016 73.25p 73.25p 71.50p 72.25p 318346
18/08/2016 74.50p 74.50p 71.25p 72.75p 334246
17/08/2016 74.50p 74.50p 73.00p 73.25p 524917
16/08/2016 72.25p 74.50p 71.75p 73.75p 437723
15/08/2016 68.75p 72.25p 68.75p 72.25p 815207
12/08/2016 67.00p 68.50p 66.74p 68.50p 1211470
11/08/2016 68.75p 68.75p 65.64p 67.00p 681869
10/08/2016 68.75p 68.75p 67.00p 67.50p 261879
09/08/2016 67.25p 68.50p 67.25p 68.50p 606209
08/08/2016 67.50p 67.50p 66.55p 67.50p 763380
05/08/2016 65.75p 67.50p 65.75p 67.00p 2229361
04/08/2016 67.00p 67.00p 66.00p 67.00p 645144
03/08/2016 66.00p 67.00p 65.00p 65.75p 812794
02/08/2016 66.00p 69.75p 66.00p 66.25p 295820
01/08/2016 67.00p 68.50p 66.44p 67.75p 1987250
29/07/2016 66.00p 67.75p 66.00p 67.00p 459778
28/07/2016 69.25p 69.25p 66.25p 66.75p 1049261
27/07/2016 70.50p 71.25p 68.00p 68.75p 851202
26/07/2016 73.00p 73.00p 69.75p 69.75p 630091
25/07/2016 72.00p 73.00p 71.00p 72.00p 4587673
22/07/2016 73.25p 73.87p 72.50p 73.25p 511749
21/07/2016 71.96p 73.21p 71.96p 72.46p 768492
20/07/2016 74.96p 74.96p 72.71p 72.71p 719201
19/07/2016 73.21p 76.02p 72.21p 73.21p 403575
18/07/2016 72.71p 74.96p 69.96p 72.71p 1192430
15/07/2016 77.46p 78.28p 69.96p 72.71p 9316131
14/07/2016 79.95p 81.70p 78.83p 79.70p 225866
13/07/2016 74.96p 81.95p 73.65p 80.45p 383983
12/07/2016 72.96p 74.96p 72.96p 74.21p 87976
11/07/2016 68.46p 72.96p 68.46p 72.21p 458016
08/07/2016 66.96p 67.96p 66.21p 67.96p 90493
07/07/2016 66.46p 66.96p 66.46p 66.96p 67553
06/07/2016 65.21p 66.71p 65.21p 65.96p 164816
05/07/2016 65.21p 68.96p 65.21p 65.46p 210404
04/07/2016 69.46p 69.46p 64.96p 64.96p 362285
01/07/2016 69.21p 69.21p 66.69p 67.71p 67967
30/06/2016 68.46p 69.21p 66.65p 67.96p 306530
29/06/2016 64.21p 68.46p 64.21p 67.96p 301044
28/06/2016 65.96p 67.96p 63.96p 66.96p 67403
27/06/2016 67.96p 67.96p 63.21p 63.21p 143123
24/06/2016 62.96p 66.71p 62.96p 65.46p 183106
23/06/2016 68.21p 70.02p 66.96p 67.96p 50022
22/06/2016 69.21p 69.21p 67.21p 67.46p 47485
21/06/2016 68.21p 69.62p 67.21p 67.46p 93894
20/06/2016 69.46p 70.97p 68.46p 69.21p 76433
17/06/2016 65.71p 68.97p 65.71p 68.71p 102345
16/06/2016 63.96p 67.46p 62.46p 65.96p 277471
15/06/2016 64.21p 65.93p 58.97p 61.47p 398723
14/06/2016 64.71p 65.96p 63.96p 64.46p 56770
13/06/2016 67.21p 68.07p 64.69p 64.96p 110772
10/06/2016 69.21p 70.04p 66.96p 67.21p 124745
09/06/2016 69.96p 70.73p 68.96p 68.96p 174470
08/06/2016 73.96p 73.96p 69.71p 69.96p 149251
07/06/2016 70.46p 73.96p 70.46p 71.46p 264760
06/06/2016 74.96p 74.96p 71.46p 71.96p 176852
03/06/2016 70.21p 73.46p 70.21p 71.71p 21151
02/06/2016 72.71p 74.71p 71.33p 72.71p 151699
01/06/2016 74.21p 74.77p 70.71p 72.21p 143974
31/05/2016 72.21p 74.96p 72.21p 73.71p 209432
27/05/2016 72.21p 74.96p 71.96p 72.21p 40166
26/05/2016 71.96p 73.96p 71.96p 72.46p 72841
25/05/2016 70.46p 74.71p 70.46p 72.21p 213682
24/05/2016 73.96p 73.96p 70.21p 70.21p 98471
23/05/2016 74.96p 74.96p 70.96p 71.21p 103094
20/05/2016 71.21p 73.90p 71.21p 72.71p 48836
19/05/2016 75.96p 75.96p 71.21p 71.96p 110680
18/05/2016 74.96p 75.96p 73.46p 74.21p 161722
17/05/2016 71.96p 75.96p 71.96p 74.71p 216474
16/05/2016 74.21p 75.46p 73.21p 73.96p 46244
13/05/2016 75.46p 75.46p 71.96p 73.71p 253858
12/05/2016 73.46p 75.46p 72.83p 74.96p 206071
11/05/2016 74.96p 74.96p 71.21p 74.21p 261764
10/05/2016 74.46p 74.46p 71.21p 72.21p 226312
09/05/2016 70.46p 75.46p 70.46p 74.46p 197201
06/05/2016 74.96p 74.96p 72.21p 73.46p 423887
05/05/2016 72.96p 75.21p 72.46p 73.96p 171966
04/05/2016 73.96p 74.71p 71.21p 71.46p 296677
03/05/2016 76.96p 79.46p 73.61p 74.96p 310913
29/04/2016 80.45p 80.45p 78.21p 78.96p 199968
28/04/2016 78.96p 80.45p 78.96p 79.46p 378622
27/04/2016 80.95p 81.95p 78.96p 79.95p 778912
26/04/2016 76.46p 80.08p 76.21p 78.96p 555603
25/04/2016 72.96p 77.96p 72.96p 76.71p 514154
22/04/2016 73.71p 74.96p 71.85p 74.96p 179050
21/04/2016 72.96p 73.96p 71.21p 72.71p 550542
20/04/2016 69.96p 72.71p 68.96p 70.21p 590243
19/04/2016 68.71p 69.46p 68.13p 69.21p 149407
18/04/2016 67.71p 69.96p 65.46p 69.21p 352962
15/04/2016 68.96p 68.96p 65.71p 68.21p 1306184
14/04/2016 66.21p 69.96p 66.21p 69.71p 1418885
13/04/2016 65.46p 69.46p 65.21p 67.96p 1030890
12/04/2016 66.21p 66.52p 63.74p 65.21p 225374
11/04/2016 66.96p 66.96p 63.96p 64.96p 121495
08/04/2016 63.21p 65.96p 63.21p 65.21p 201595
07/04/2016 66.96p 66.96p 63.96p 64.46p 87874
06/04/2016 63.96p 65.46p 63.96p 64.21p 84381
05/04/2016 63.46p 65.46p 63.46p 65.21p 284089
04/04/2016 65.46p 66.28p 62.96p 63.96p 1072167
01/04/2016 64.96p 66.96p 63.48p 63.96p 267978
31/03/2016 62.96p 66.46p 62.96p 65.21p 198780
30/03/2016 64.96p 66.71p 64.46p 66.46p 113621
29/03/2016 65.96p 66.74p 63.21p 64.46p 207489
24/03/2016 67.96p 67.96p 64.96p 65.71p 117654
23/03/2016 67.46p 69.37p 66.46p 66.46p 232960
22/03/2016 69.46p 69.84p 66.71p 69.21p 195200
21/03/2016 67.21p 68.46p 66.21p 67.96p 95601
18/03/2016 66.96p 69.71p 66.25p 68.46p 734131
17/03/2016 64.96p 66.96p 62.96p 65.21p 389333
16/03/2016 62.96p 64.96p 61.72p 63.46p 505837
15/03/2016 63.46p 64.08p 61.72p 62.71p 136573
14/03/2016 66.96p 66.96p 63.71p 64.21p 328124
11/03/2016 63.46p 66.46p 63.21p 65.46p 173101
10/03/2016 64.71p 66.71p 62.96p 62.96p 133422
09/03/2016 68.21p 68.96p 63.46p 63.96p 862287
08/03/2016 70.71p 71.71p 67.96p 67.96p 756167
07/03/2016 67.21p 70.28p 67.21p 69.21p 327045
04/03/2016 69.21p 69.21p 66.96p 67.96p 281243
03/03/2016 66.96p 71.71p 65.69p 67.96p 892555
02/03/2016 64.71p 65.71p 62.63p 65.21p 150443
01/03/2016 62.96p 64.46p 61.47p 63.21p 182538
29/02/2016 58.97p 63.96p 58.97p 63.96p 286533
26/02/2016 56.97p 61.22p 56.97p 60.72p 131693
25/02/2016 56.97p 60.56p 56.97p 59.22p 279783
24/02/2016 58.47p 60.97p 58.22p 59.47p 234866
23/02/2016 63.96p 63.96p 60.97p 61.22p 528474
22/02/2016 60.97p 63.56p 60.97p 61.47p 190659
19/02/2016 63.96p 64.18p 61.19p 62.46p 343359
18/02/2016 62.71p 64.71p 61.42p 64.21p 161173
17/02/2016 60.72p 62.73p 60.47p 60.22p 97190
16/02/2016 58.97p 61.09p 58.97p 60.22p 126320
15/02/2016 59.97p 61.52p 58.22p 58.97p 354015
12/02/2016 55.47p 58.72p 55.47p 57.97p 315539
11/02/2016 55.97p 57.72p 52.22p 56.22p 357289
10/02/2016 57.22p 57.48p 54.47p 54.97p 616522
09/02/2016 58.47p 58.47p 55.22p 56.22p 330415
08/02/2016 58.97p 58.97p 56.22p 57.47p 454181
05/02/2016 56.97p 58.97p 54.97p 58.47p 661421
04/02/2016 53.97p 57.22p 53.47p 53.97p 494214
03/02/2016 51.97p 54.72p 51.97p 54.72p 469948
02/02/2016 56.97p 56.97p 52.53p 53.47p 1037637
01/02/2016 53.97p 56.72p 53.81p 55.22p 729171
29/01/2016 49.47p 54.22p 49.47p 53.22p 573056
28/01/2016 48.47p 51.72p 47.39p 49.47p 523699
27/01/2016 48.47p 48.47p 46.97p 47.47p 161218
26/01/2016 46.97p 47.72p 45.22p 47.47p 652405
25/01/2016 45.72p 48.72p 44.47p 47.72p 931851
22/01/2016 44.97p 45.68p 42.98p 43.73p 1473491
21/01/2016 43.73p 44.72p 42.48p 43.48p 470025
20/01/2016 46.47p 46.97p 43.48p 44.47p 887192
19/01/2016 46.97p 48.94p 46.97p 47.47p 301734
18/01/2016 47.47p 48.64p 45.72p 48.22p 572721
15/01/2016 49.97p 50.22p 47.47p 47.72p 1243564
14/01/2016 48.47p 51.47p 47.97p 50.47p 274475
13/01/2016 51.97p 51.97p 49.22p 49.72p 201353
12/01/2016 52.72p 52.72p 49.22p 49.72p 365607
11/01/2016 50.97p 53.97p 50.60p 52.72p 1095155
08/01/2016 48.97p 53.22p 48.97p 52.72p 470662
07/01/2016 51.97p 52.60p 48.97p 50.72p 591198
06/01/2016 54.97p 57.07p 51.97p 52.72p 529044
05/01/2016 55.47p 55.47p 53.22p 53.72p 342012
04/01/2016 52.47p 55.22p 52.47p 54.97p 1317508
31/12/2015 54.97p 54.97p 52.47p 54.22p 125407
30/12/2015 54.47p 54.97p 53.22p 54.72p 630198
29/12/2015 51.97p 54.97p 51.97p 54.72p 852338
24/12/2015 54.97p 54.97p 51.97p 51.97p 36829
23/12/2015 48.97p 54.97p 48.97p 54.47p 211574
22/12/2015 49.97p 51.47p 48.72p 51.22p 929232
21/12/2015 52.72p 52.72p 48.47p 48.97p 687692
18/12/2015 49.97p 51.97p 49.97p 51.22p 366663
17/12/2015 51.47p 53.97p 49.97p 49.97p 677370
16/12/2015 51.47p 53.47p 50.97p 51.22p 459151
15/12/2015 51.97p 52.22p 50.97p 51.47p 542042

*Close Price adjusted for both dividends and splits