Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2015 51.97p 53.86p 50.72p 51.22p 406091
11/12/2015 55.47p 55.47p 52.06p 53.97p 820009
10/12/2015 54.97p 55.47p 53.97p 54.72p 196094
09/12/2015 53.97p 54.97p 51.97p 54.22p 369135
08/12/2015 53.97p 53.97p 50.72p 53.97p 1063316
07/12/2015 53.97p 53.97p 51.46p 51.97p 504061
04/12/2015 51.97p 54.47p 50.97p 51.47p 625761
03/12/2015 52.97p 54.47p 52.08p 52.97p 1585061
02/12/2015 55.97p 55.97p 53.22p 54.22p 175015
01/12/2015 53.97p 54.72p 53.97p 54.47p 801155
30/11/2015 53.47p 54.72p 53.47p 54.22p 216279
27/11/2015 56.22p 56.22p 53.97p 54.22p 858365
26/11/2015 53.97p 56.22p 53.97p 55.72p 449958
25/11/2015 54.97p 57.22p 54.47p 55.47p 1702500
24/11/2015 54.47p 55.47p 54.47p 54.97p 1087361
23/11/2015 54.47p 57.12p 54.47p 54.97p 703354
20/11/2015 54.47p 56.97p 54.47p 56.47p 418635
19/11/2015 58.47p 58.47p 55.05p 55.97p 460437
18/11/2015 54.47p 56.29p 54.47p 55.97p 95028
17/11/2015 54.72p 57.47p 54.72p 56.72p 531045
16/11/2015 54.72p 58.47p 54.72p 54.97p 511982
13/11/2015 57.97p 58.47p 54.72p 56.22p 510905
12/11/2015 56.97p 58.72p 54.97p 56.47p 1971234
11/11/2015 59.97p 61.22p 57.24p 57.97p 727845
10/11/2015 60.72p 61.01p 57.22p 58.97p 6118600
09/11/2015 63.96p 64.96p 61.15p 61.96p 583198
06/11/2015 62.96p 66.96p 60.97p 64.71p 959788
05/11/2015 66.46p 66.46p 59.37p 60.47p 5401310
04/11/2015 65.96p 66.96p 64.69p 65.21p 1922865
03/11/2015 69.96p 69.96p 65.21p 66.46p 4144792
02/11/2015 72.21p 72.71p 70.96p 71.96p 283294
30/10/2015 72.96p 73.46p 71.46p 71.96p 787122
29/10/2015 70.96p 73.96p 70.96p 72.96p 1005863
28/10/2015 74.46p 74.96p 72.46p 74.46p 844369
27/10/2015 71.96p 73.71p 71.96p 72.96p 345003
26/10/2015 72.71p 74.21p 71.96p 72.96p 337051
23/10/2015 72.46p 72.71p 70.96p 72.46p 665258
22/10/2015 76.71p 76.71p 70.71p 71.21p 259940
21/10/2015 76.96p 76.96p 72.21p 73.46p 143001
20/10/2015 71.96p 74.46p 71.96p 73.46p 181616
19/10/2015 71.96p 75.94p 71.96p 74.96p 168048
16/10/2015 76.71p 76.71p 74.46p 75.21p 332637
15/10/2015 71.96p 75.21p 71.96p 75.21p 1058911
14/10/2015 71.96p 74.71p 71.96p 72.96p 258373
13/10/2015 74.96p 76.96p 71.96p 73.46p 251809
12/10/2015 76.46p 77.46p 75.21p 75.71p 379362
09/10/2015 76.96p 78.96p 75.71p 76.46p 350846
08/10/2015 78.96p 78.96p 76.71p 77.96p 1422872
07/10/2015 73.96p 78.96p 73.71p 77.21p 313037
06/10/2015 73.96p 73.96p 70.95p 73.71p 403548
05/10/2015 68.96p 73.96p 68.29p 73.21p 624606
02/10/2015 68.96p 68.96p 65.71p 66.96p 272221
01/10/2015 65.96p 68.46p 65.96p 65.96p 183112
30/09/2015 65.71p 67.74p 65.21p 66.96p 776551
29/09/2015 66.46p 66.96p 65.36p 66.46p 500952
28/09/2015 63.71p 65.96p 63.71p 64.96p 154585
25/09/2015 65.96p 67.16p 65.96p 66.46p 121956
24/09/2015 63.96p 66.06p 63.96p 65.21p 322138
23/09/2015 67.71p 67.71p 64.46p 64.96p 228463
22/09/2015 67.21p 67.51p 64.21p 64.96p 599895
21/09/2015 68.96p 68.96p 65.46p 65.71p 137975
18/09/2015 70.96p 70.96p 67.21p 67.21p 168555
17/09/2015 71.71p 71.71p 67.21p 70.46p 351889
16/09/2015 68.96p 71.46p 67.71p 71.46p 163173
15/09/2015 68.96p 68.96p 66.65p 68.21p 60410
14/09/2015 66.96p 69.21p 65.96p 67.21p 757653
11/09/2015 64.96p 68.96p 64.08p 68.46p 347142
10/09/2015 68.96p 69.71p 67.21p 67.96p 92355
09/09/2015 67.21p 70.96p 67.21p 69.96p 179947
08/09/2015 69.71p 69.96p 66.96p 67.96p 723362
07/09/2015 67.46p 70.21p 67.21p 67.96p 280070
04/09/2015 70.96p 70.96p 67.96p 69.21p 167825
03/09/2015 67.46p 70.46p 67.46p 69.46p 216236
02/09/2015 68.96p 71.46p 67.71p 68.21p 1615558
01/09/2015 72.96p 72.96p 68.96p 69.21p 212851
28/08/2015 70.96p 72.71p 69.96p 72.71p 376292
27/08/2015 68.71p 70.96p 68.46p 70.71p 273645
26/08/2015 65.96p 68.21p 65.38p 67.96p 646315
25/08/2015 64.96p 67.21p 62.96p 64.96p 767109
24/08/2015 65.96p 67.46p 64.96p 65.71p 738489
21/08/2015 67.46p 69.71p 67.46p 68.96p 478162
20/08/2015 68.96p 70.96p 66.96p 68.21p 414389
19/08/2015 72.96p 72.96p 69.46p 70.96p 332780
18/08/2015 68.96p 71.46p 68.07p 70.71p 358834
17/08/2015 72.96p 72.96p 69.21p 70.21p 552840
14/08/2015 73.71p 74.84p 70.71p 71.71p 221287
13/08/2015 72.21p 74.71p 71.96p 73.46p 268117
12/08/2015 76.96p 76.96p 72.21p 74.21p 332357
11/08/2015 74.96p 79.46p 73.96p 74.21p 276454
10/08/2015 76.21p 79.46p 75.96p 78.46p 165314
07/08/2015 79.95p 79.95p 75.96p 75.96p 215950
06/08/2015 81.95p 81.95p 76.96p 77.71p 332525
05/08/2015 82.95p 83.52p 80.20p 80.20p 384891
04/08/2015 86.20p 86.45p 82.45p 82.70p 410434
03/08/2015 82.95p 86.45p 82.95p 85.20p 298952
31/07/2015 84.95p 84.95p 82.20p 84.45p 353330
30/07/2015 81.95p 84.95p 79.46p 83.20p 857114
29/07/2015 77.46p 81.30p 77.46p 81.20p 292988
28/07/2015 79.21p 80.45p 77.96p 79.21p 396874
27/07/2015 80.70p 81.68p 79.42p 79.95p 585746
24/07/2015 85.20p 85.20p 80.45p 81.20p 375883
23/07/2015 83.70p 86.70p 83.20p 83.45p 454634
22/07/2015 85.45p 85.85p 82.95p 85.45p 465439
21/07/2015 87.95p 91.45p 85.95p 86.95p 546816
20/07/2015 88.70p 91.70p 88.70p 90.20p 340940
17/07/2015 89.95p 89.95p 87.95p 88.70p 106021
16/07/2015 90.70p 90.70p 87.70p 87.70p 85215
15/07/2015 91.95p 91.95p 88.81p 89.70p 175213
14/07/2015 88.95p 91.95p 87.71p 90.70p 561750
13/07/2015 84.95p 88.80p 84.95p 87.70p 317475
10/07/2015 85.70p 86.95p 83.68p 86.70p 196006
09/07/2015 83.95p 85.70p 82.70p 83.20p 144010
08/07/2015 81.95p 84.95p 81.45p 84.45p 643530
07/07/2015 83.45p 86.45p 81.95p 81.95p 475499
06/07/2015 83.95p 86.95p 83.45p 85.70p 703326
03/07/2015 84.45p 86.95p 84.45p 86.70p 856257
02/07/2015 84.95p 87.20p 84.70p 86.45p 446391
01/07/2015 86.95p 86.95p 84.70p 85.45p 996099
30/06/2015 85.20p 86.45p 84.20p 85.20p 263974
29/06/2015 86.95p 87.70p 85.45p 86.45p 3880358
26/06/2015 86.95p 88.95p 86.20p 88.95p 508789
25/06/2015 86.95p 87.95p 85.70p 87.95p 541396
24/06/2015 82.70p 86.70p 82.70p 85.45p 447879
23/06/2015 85.20p 85.20p 82.95p 82.95p 225474
22/06/2015 82.95p 84.55p 82.95p 82.95p 166106
19/06/2015 86.95p 86.95p 82.95p 83.45p 105727
18/06/2015 82.45p 86.95p 82.45p 84.95p 1403280
17/06/2015 84.95p 84.95p 82.70p 84.20p 172914
16/06/2015 81.95p 84.70p 81.45p 84.70p 612458
15/06/2015 81.45p 82.85p 80.70p 81.70p 165143
12/06/2015 80.95p 82.45p 80.95p 81.70p 405022
11/06/2015 80.95p 82.95p 80.95p 80.95p 117306
10/06/2015 80.45p 82.88p 80.45p 80.95p 352652
09/06/2015 80.95p 82.70p 80.20p 80.45p 189158
08/06/2015 81.95p 83.20p 81.20p 81.95p 191777
05/06/2015 83.95p 84.95p 82.39p 82.45p 159001
04/06/2015 86.45p 86.45p 82.80p 84.95p 292453
03/06/2015 83.95p 85.95p 81.95p 83.70p 577202
02/06/2015 81.95p 84.45p 81.95p 83.45p 1931967
01/06/2015 81.95p 84.95p 81.95p 83.45p 451342
29/05/2015 81.20p 84.95p 80.95p 84.20p 443796
28/05/2015 82.95p 82.95p 80.95p 80.95p 246352
27/05/2015 80.70p 81.70p 80.45p 81.45p 171851
26/05/2015 81.20p 83.29p 79.95p 80.45p 687733
22/05/2015 81.45p 83.70p 80.95p 81.70p 225391
21/05/2015 79.95p 81.20p 78.96p 80.45p 849820
20/05/2015 77.71p 80.36p 76.71p 79.46p 1104588
19/05/2015 82.45p 82.45p 77.96p 81.45p 764295
18/05/2015 82.45p 85.34p 80.95p 81.95p 263220
15/05/2015 85.20p 85.20p 81.95p 81.95p 165456
14/05/2015 84.20p 85.45p 82.86p 85.20p 219267
13/05/2015 86.70p 86.70p 83.95p 83.95p 555566
12/05/2015 85.95p 86.45p 85.08p 86.20p 353092
11/05/2015 81.45p 86.45p 81.45p 85.70p 1471520
08/05/2015 81.95p 85.43p 81.95p 83.45p 634204
07/05/2015 83.95p 85.20p 81.70p 84.95p 513557
06/05/2015 87.45p 87.45p 81.95p 82.95p 1043878
05/05/2015 85.95p 87.70p 84.10p 84.45p 1054601
01/05/2015 84.95p 87.45p 84.45p 84.45p 361790
30/04/2015 85.70p 87.95p 85.20p 86.95p 2169975
29/04/2015 87.70p 87.70p 85.20p 86.95p 570575
28/04/2015 85.95p 87.45p 85.45p 85.95p 612682
27/04/2015 87.95p 88.45p 86.20p 86.95p 850949
24/04/2015 88.95p 89.70p 87.45p 87.45p 481375
23/04/2015 86.45p 88.95p 86.45p 88.70p 1547722
22/04/2015 88.95p 88.95p 87.20p 88.20p 537509
21/04/2015 87.95p 88.95p 86.20p 87.95p 535459
20/04/2015 88.95p 88.95p 86.40p 87.45p 355406
17/04/2015 87.20p 88.45p 84.95p 87.70p 643006
16/04/2015 88.95p 89.45p 86.54p 87.95p 897740
15/04/2015 85.45p 87.95p 84.55p 87.95p 1958861
14/04/2015 87.95p 87.95p 83.86p 85.95p 1457838
13/04/2015 89.45p 89.45p 85.45p 86.45p 903252
10/04/2015 86.95p 88.48p 85.45p 86.95p 711917
09/04/2015 89.95p 89.95p 86.95p 87.95p 308873
08/04/2015 86.95p 91.25p 84.95p 89.95p 1471384
07/04/2015 82.70p 86.20p 80.45p 84.70p 674091
02/04/2015 80.95p 81.95p 79.46p 80.95p 963144
01/04/2015 78.96p 80.95p 78.21p 79.95p 582840
31/03/2015 81.70p 81.70p 79.95p 80.95p 587498
30/03/2015 81.95p 84.20p 80.06p 81.95p 1018191
27/03/2015 81.45p 84.20p 80.20p 84.20p 776581
26/03/2015 80.95p 81.70p 78.96p 80.45p 883839
25/03/2015 80.45p 80.45p 77.46p 77.46p 231186
24/03/2015 76.96p 79.95p 76.96p 79.21p 831074
23/03/2015 77.96p 80.20p 76.96p 76.96p 561521
20/03/2015 76.71p 79.95p 76.46p 77.96p 533386
19/03/2015 72.96p 76.21p 72.96p 75.46p 489043
18/03/2015 72.21p 79.21p 72.21p 74.96p 787789
17/03/2015 67.96p 74.21p 67.96p 74.21p 781080
16/03/2015 69.96p 71.49p 67.21p 67.96p 671940
13/03/2015 70.96p 72.96p 69.71p 69.96p 523485
12/03/2015 70.46p 73.65p 70.46p 72.21p 377490
11/03/2015 70.46p 72.51p 70.46p 71.21p 270776
10/03/2015 71.21p 73.21p 70.96p 72.46p 906552
09/03/2015 72.46p 73.71p 70.46p 70.96p 618051
06/03/2015 71.21p 73.96p 70.11p 72.46p 270434
05/03/2015 71.96p 72.71p 69.96p 70.46p 311243
04/03/2015 71.71p 72.71p 69.71p 69.96p 1336256
03/03/2015 71.96p 72.96p 69.96p 70.46p 1009188

*Close Price adjusted for both dividends and splits