Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2015 74.96p 75.60p 70.21p 71.46p 700404
27/02/2015 74.96p 76.71p 73.71p 74.96p 764149
26/02/2015 77.96p 79.46p 74.96p 74.96p 867374
25/02/2015 75.96p 78.21p 73.46p 78.21p 755533
24/02/2015 77.46p 77.46p 73.21p 74.21p 582978
23/02/2015 79.95p 80.03p 74.46p 74.96p 850956
20/02/2015 77.46p 79.46p 76.71p 79.21p 591363
19/02/2015 77.96p 81.37p 73.96p 76.96p 903112
18/02/2015 81.45p 81.90p 78.21p 81.20p 463734
17/02/2015 80.45p 82.95p 78.96p 80.95p 1381135
16/02/2015 84.45p 84.45p 80.70p 80.70p 1153539
13/02/2015 77.96p 84.45p 77.96p 82.70p 839848
12/02/2015 79.95p 81.23p 78.21p 79.46p 899302
11/02/2015 79.95p 80.95p 78.96p 79.70p 695981
10/02/2015 83.20p 84.70p 78.46p 79.46p 910809
09/02/2015 78.46p 84.45p 78.08p 81.45p 1021665
06/02/2015 75.96p 78.71p 73.96p 77.96p 661418
05/02/2015 69.96p 75.83p 69.46p 75.21p 638064
04/02/2015 71.96p 74.21p 70.96p 70.96p 1045509
03/02/2015 66.21p 72.71p 66.21p 71.46p 2168377
02/02/2015 63.96p 69.96p 63.64p 65.96p 1626818
30/01/2015 61.47p 65.21p 61.47p 64.71p 453602
29/01/2015 64.96p 66.09p 61.47p 61.47p 409061
28/01/2015 66.96p 66.96p 63.83p 66.46p 342901
27/01/2015 71.46p 71.46p 63.71p 65.21p 648867
26/01/2015 69.21p 70.71p 68.59p 69.96p 887184
23/01/2015 71.21p 71.82p 68.21p 68.46p 800605
22/01/2015 68.46p 69.96p 68.39p 69.96p 291768
21/01/2015 70.96p 70.96p 67.96p 68.21p 235902
20/01/2015 70.46p 70.46p 67.44p 68.46p 835315
19/01/2015 64.71p 70.96p 63.71p 70.21p 2190115
16/01/2015 62.21p 64.96p 60.97p 64.96p 391820
15/01/2015 60.47p 63.71p 60.47p 62.46p 1270431
14/01/2015 57.97p 61.47p 57.97p 61.47p 1056516
13/01/2015 59.97p 67.39p 58.47p 59.97p 1338824
12/01/2015 66.46p 66.46p 60.47p 62.21p 2693730
09/01/2015 67.46p 67.71p 63.67p 65.96p 4829592
08/01/2015 63.96p 67.96p 62.17p 67.96p 1054671
07/01/2015 60.97p 63.96p 60.97p 63.96p 734856
06/01/2015 62.96p 63.21p 60.07p 61.96p 867304
05/01/2015 60.47p 63.39p 60.47p 60.47p 294841
02/01/2015 62.96p 63.71p 60.22p 62.71p 458405
31/12/2014 61.96p 62.21p 60.47p 60.47p 317351
30/12/2014 63.71p 63.71p 59.97p 59.97p 566343
29/12/2014 68.21p 68.21p 62.71p 62.71p 584399
24/12/2014 66.96p 68.44p 65.46p 66.46p 357987
23/12/2014 66.96p 70.46p 64.96p 64.96p 421937
22/12/2014 69.96p 70.71p 67.62p 68.46p 457150
19/12/2014 67.71p 69.71p 62.08p 67.46p 1228144
18/12/2014 63.96p 69.11p 63.96p 68.96p 1450295
17/12/2014 62.46p 66.21p 61.47p 65.96p 853508
16/12/2014 59.97p 62.21p 58.62p 62.21p 1655104
15/12/2014 58.22p 61.22p 58.22p 60.47p 1314634
12/12/2014 58.47p 60.72p 58.47p 58.97p 540444
11/12/2014 60.47p 61.96p 59.22p 59.22p 547904
10/12/2014 64.21p 64.24p 60.97p 60.97p 2086048
09/12/2014 62.96p 64.76p 61.96p 62.96p 975151
08/12/2014 69.96p 69.96p 65.46p 65.71p 568085
05/12/2014 75.96p 75.96p 68.46p 68.46p 585110
04/12/2014 80.45p 81.45p 74.96p 74.96p 829492
03/12/2014 79.46p 82.20p 76.71p 81.45p 872331
02/12/2014 75.21p 78.96p 75.21p 77.71p 831108
01/12/2014 80.95p 80.95p 75.26p 75.71p 2906054
28/11/2014 87.70p 88.42p 79.94p 81.95p 999423
27/11/2014 91.20p 91.35p 87.70p 88.95p 740812
26/11/2014 93.45p 93.45p 88.95p 89.20p 524154
25/11/2014 89.95p 93.20p 89.95p 92.70p 672691
24/11/2014 92.95p 93.95p 90.34p 90.95p 306300
21/11/2014 94.70p 94.95p 92.20p 94.45p 533864
20/11/2014 89.95p 93.45p 89.95p 92.95p 390608
19/11/2014 93.45p 93.45p 89.20p 89.20p 2243055
18/11/2014 89.95p 92.45p 89.95p 90.45p 625921
17/11/2014 92.95p 93.95p 91.33p 91.45p 197600
14/11/2014 93.95p 93.95p 91.45p 92.95p 678762
13/11/2014 94.95p 94.95p 90.95p 92.45p 607467
12/11/2014 94.45p 94.45p 91.45p 92.20p 419691
11/11/2014 93.95p 94.20p 92.95p 93.95p 710812
10/11/2014 91.95p 93.70p 90.20p 93.70p 248833
07/11/2014 91.95p 91.95p 89.45p 91.70p 426485
06/11/2014 89.45p 90.70p 87.45p 90.45p 382459
05/11/2014 86.45p 88.33p 86.45p 87.70p 703423
04/11/2014 89.95p 90.32p 87.95p 88.20p 582048
03/11/2014 91.20p 91.70p 89.64p 91.20p 596657
31/10/2014 88.95p 91.70p 88.95p 91.70p 883903
30/10/2014 90.70p 91.45p 89.70p 90.95p 1037350
29/10/2014 90.95p 91.70p 88.95p 90.70p 665221
28/10/2014 89.95p 91.45p 89.95p 90.95p 672502
27/10/2014 89.95p 91.70p 88.95p 90.95p 1441692
24/10/2014 90.95p 90.95p 88.95p 89.95p 442359
23/10/2014 90.45p 90.45p 88.95p 89.45p 300073
22/10/2014 90.45p 91.45p 88.95p 89.95p 1322959
21/10/2014 88.45p 91.95p 88.45p 90.95p 1679505
20/10/2014 89.20p 89.70p 87.70p 87.95p 702231
17/10/2014 86.20p 91.40p 86.20p 89.95p 1024047
16/10/2014 89.95p 91.20p 86.20p 87.45p 913588
15/10/2014 92.70p 92.95p 88.89p 88.95p 2082124
14/10/2014 92.70p 94.45p 92.70p 92.95p 3043052
13/10/2014 93.95p 96.20p 92.20p 93.45p 733353
10/10/2014 96.95p 97.52p 94.45p 94.95p 2090618
09/10/2014 99.44p 99.44p 97.20p 97.94p 795755
08/10/2014 99.44p 100.44p 97.44p 98.44p 1060223
07/10/2014 100.19p 102.44p 98.69p 99.44p 744826
06/10/2014 101.94p 101.94p 99.89p 100.44p 573532
03/10/2014 100.19p 102.94p 99.44p 100.94p 2081206
02/10/2014 101.94p 102.50p 99.94p 99.94p 1206211
01/10/2014 105.94p 106.44p 102.19p 102.44p 1673104
30/09/2014 107.94p 108.69p 105.69p 105.69p 1338260
29/09/2014 106.44p 109.69p 106.29p 106.94p 706823
26/09/2014 106.69p 109.17p 106.44p 106.69p 208592
25/09/2014 108.69p 109.69p 107.19p 108.44p 836229
24/09/2014 107.94p 109.69p 105.88p 107.44p 659183
23/09/2014 111.94p 113.18p 107.80p 108.94p 743175
22/09/2014 111.19p 111.86p 108.44p 109.69p 618712
19/09/2014 110.69p 112.78p 108.44p 108.69p 942814
18/09/2014 111.69p 112.97p 109.40p 111.44p 310073
17/09/2014 109.19p 111.19p 105.94p 109.94p 604478
16/09/2014 110.94p 111.19p 106.94p 109.44p 966053
15/09/2014 114.93p 116.93p 109.03p 111.44p 1808036
12/09/2014 105.69p 111.94p 105.69p 111.94p 1796378
11/09/2014 106.94p 108.69p 104.94p 107.44p 593740
10/09/2014 108.94p 108.94p 104.44p 104.69p 506400
09/09/2014 107.69p 111.44p 103.84p 106.94p 865748
08/09/2014 104.44p 111.19p 103.44p 107.69p 1257092
05/09/2014 104.94p 106.19p 104.19p 106.19p 594141
04/09/2014 106.94p 106.94p 102.94p 104.44p 571272
03/09/2014 106.69p 106.69p 103.94p 104.94p 767945
02/09/2014 106.94p 108.44p 103.94p 104.94p 976792
01/09/2014 111.44p 111.44p 106.44p 106.44p 580705
29/08/2014 107.19p 111.19p 107.19p 110.44p 209787
28/08/2014 109.69p 110.69p 108.19p 109.44p 148245
27/08/2014 107.94p 111.19p 106.69p 109.94p 794722
26/08/2014 109.44p 109.44p 105.19p 105.94p 183883
22/08/2014 106.44p 108.26p 106.19p 106.44p 218464
21/08/2014 109.94p 111.94p 106.69p 106.69p 542953
20/08/2014 109.69p 109.69p 105.69p 109.44p 271973
19/08/2014 109.69p 109.69p 105.44p 106.94p 520314
18/08/2014 104.94p 109.94p 104.94p 109.94p 430934
15/08/2014 108.69p 108.94p 105.94p 105.94p 246584
14/08/2014 106.69p 109.19p 104.44p 107.44p 565474
13/08/2014 105.69p 106.13p 103.19p 103.94p 406161
12/08/2014 108.44p 108.44p 104.94p 105.44p 334326
11/08/2014 107.19p 110.74p 107.19p 107.44p 254782
08/08/2014 108.19p 109.69p 105.69p 107.94p 594322
07/08/2014 112.69p 112.69p 108.44p 109.69p 623398
06/08/2014 110.19p 111.19p 108.44p 110.44p 291909
05/08/2014 108.69p 111.69p 108.69p 109.94p 506420
04/08/2014 108.94p 112.44p 108.38p 108.94p 269964
01/08/2014 112.44p 113.94p 108.44p 108.94p 461392
31/07/2014 110.19p 114.69p 110.19p 113.44p 391511
30/07/2014 114.93p 117.37p 110.19p 111.94p 733063
29/07/2014 115.43p 116.43p 114.93p 114.93p 261862
28/07/2014 119.68p 119.93p 114.93p 115.93p 270964
25/07/2014 119.68p 120.93p 116.43p 117.93p 197398
24/07/2014 119.68p 122.43p 118.43p 119.43p 374757
23/07/2014 118.93p 120.83p 117.43p 118.93p 278488
22/07/2014 119.43p 120.18p 116.93p 118.93p 243524
21/07/2014 118.18p 120.43p 114.19p 120.18p 495839
18/07/2014 119.18p 119.76p 116.40p 118.43p 138158
17/07/2014 117.68p 118.43p 114.93p 117.18p 206477
16/07/2014 115.18p 117.68p 115.18p 115.93p 217892
15/07/2014 115.68p 117.62p 113.94p 114.19p 351678
14/07/2014 118.68p 119.25p 114.93p 115.43p 241009
11/07/2014 119.93p 124.68p 115.43p 117.93p 1158094
10/07/2014 120.43p 121.40p 118.18p 118.68p 291304
09/07/2014 121.43p 123.68p 120.43p 120.93p 358020
08/07/2014 124.18p 125.23p 121.18p 121.68p 916065
07/07/2014 123.93p 126.68p 121.93p 124.18p 929262
04/07/2014 127.43p 127.68p 123.68p 124.93p 1175566
03/07/2014 125.68p 128.43p 124.93p 126.93p 615588
02/07/2014 126.18p 126.18p 123.93p 124.18p 369114
01/07/2014 123.43p 124.18p 123.18p 123.93p 588222
30/06/2014 121.18p 123.93p 121.18p 123.93p 950749
27/06/2014 122.68p 123.93p 120.18p 123.93p 397740
26/06/2014 121.18p 122.93p 121.18p 122.93p 483315
25/06/2014 120.43p 123.43p 119.93p 122.18p 992512
24/06/2014 123.68p 123.68p 120.18p 120.18p 1032813
23/06/2014 125.68p 125.68p 121.18p 122.43p 462411
20/06/2014 124.43p 125.68p 123.95p 125.43p 452443
19/06/2014 126.93p 126.93p 123.43p 124.18p 542582
18/06/2014 127.18p 127.18p 124.93p 124.93p 1257105
17/06/2014 128.18p 128.18p 124.37p 125.93p 702902
16/06/2014 124.93p 127.43p 123.18p 127.43p 1578570
13/06/2014 124.68p 126.93p 120.93p 125.18p 4872492
12/06/2014 132.67p 132.67p 126.93p 126.93p 338322
11/06/2014 130.68p 132.43p 128.93p 129.93p 442087
10/06/2014 130.43p 132.43p 129.43p 129.93p 440150
09/06/2014 132.18p 132.18p 130.18p 130.68p 146467
06/06/2014 130.93p 132.75p 129.93p 131.18p 279054
05/06/2014 130.68p 132.43p 127.93p 130.93p 402074
04/06/2014 129.68p 131.18p 128.68p 129.93p 325671
03/06/2014 132.43p 133.70p 128.28p 128.68p 634673
02/06/2014 138.42p 138.55p 132.92p 132.92p 463483
30/05/2014 135.17p 137.67p 133.92p 135.67p 284707
29/05/2014 141.42p 141.42p 134.92p 135.42p 583477
28/05/2014 137.92p 139.44p 136.02p 136.67p 542977
27/05/2014 144.17p 147.92p 138.42p 138.92p 503520
23/05/2014 139.67p 141.17p 136.92p 138.17p 518298
22/05/2014 137.17p 139.17p 136.17p 137.17p 279507
21/05/2014 134.92p 139.42p 134.05p 139.17p 310763
20/05/2014 132.67p 136.67p 130.68p 135.17p 454394

*Close Price adjusted for both dividends and splits