Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/05/2014 133.42p 135.42p 130.93p 130.93p 779040
16/05/2014 134.17p 137.67p 132.82p 133.92p 577566
15/05/2014 139.17p 139.17p 135.17p 136.92p 215443
14/05/2014 138.67p 138.67p 135.17p 136.92p 478304
13/05/2014 139.67p 139.67p 134.87p 136.92p 685321
12/05/2014 135.92p 139.42p 131.24p 137.92p 1150102
09/05/2014 152.66p 152.66p 147.69p 148.67p 568460
08/05/2014 148.67p 152.91p 147.68p 151.16p 515610
07/05/2014 151.91p 152.91p 148.55p 152.91p 436032
06/05/2014 152.41p 152.41p 148.40p 151.91p 388223
02/05/2014 150.66p 154.80p 149.92p 151.91p 489335
01/05/2014 147.92p 150.59p 145.74p 149.92p 1197082
30/04/2014 143.92p 147.17p 142.42p 145.92p 698187
29/04/2014 141.42p 143.67p 140.32p 142.42p 323850
28/04/2014 139.67p 142.92p 139.42p 141.92p 230732
25/04/2014 138.67p 140.92p 137.36p 140.42p 713842
24/04/2014 139.92p 140.42p 138.17p 139.17p 843956
23/04/2014 139.67p 139.92p 136.92p 139.92p 439490
22/04/2014 135.42p 138.67p 133.92p 138.67p 825122
17/04/2014 135.67p 135.67p 133.17p 134.42p 292594
16/04/2014 135.42p 137.41p 134.17p 134.92p 336383
15/04/2014 133.92p 137.17p 133.55p 135.92p 946985
14/04/2014 135.17p 137.26p 131.43p 135.17p 645079
11/04/2014 132.92p 138.92p 130.93p 136.92p 515482
10/04/2014 131.93p 142.42p 125.93p 136.42p 2266348
09/04/2014 126.43p 126.43p 124.43p 125.93p 95101
08/04/2014 124.18p 128.19p 122.68p 124.43p 293956
07/04/2014 123.18p 129.18p 123.18p 126.93p 418408
04/04/2014 117.68p 125.68p 116.18p 124.93p 314639
03/04/2014 117.68p 120.03p 115.68p 119.43p 204031
02/04/2014 114.19p 119.93p 114.09p 117.43p 399425
01/04/2014 112.19p 115.48p 112.19p 114.69p 419879
31/03/2014 113.44p 116.68p 110.94p 115.43p 325797
28/03/2014 109.94p 112.44p 109.94p 110.94p 907638
27/03/2014 113.44p 113.44p 110.44p 110.44p 541737
26/03/2014 110.69p 113.44p 110.69p 112.19p 762490
25/03/2014 113.44p 117.43p 110.91p 112.94p 855551
24/03/2014 114.44p 116.96p 112.18p 112.94p 365766
21/03/2014 115.68p 118.43p 113.19p 114.93p 355667
20/03/2014 118.43p 118.43p 112.19p 113.44p 156511
19/03/2014 112.19p 113.94p 112.19p 113.44p 1787118
18/03/2014 114.44p 115.43p 112.94p 114.44p 965303
17/03/2014 115.93p 118.48p 113.69p 114.69p 201211
14/03/2014 116.43p 117.07p 113.94p 113.94p 269355
13/03/2014 116.18p 118.93p 116.18p 116.68p 284508
12/03/2014 118.68p 119.43p 116.37p 118.43p 251373
11/03/2014 117.93p 118.82p 116.68p 118.43p 451899
10/03/2014 119.43p 119.61p 117.18p 118.93p 218683
07/03/2014 120.43p 122.68p 117.18p 120.43p 853423
06/03/2014 119.93p 123.68p 107.19p 119.43p 11738192
05/03/2014 104.19p 108.44p 104.19p 107.19p 254870
04/03/2014 105.94p 107.19p 104.74p 105.94p 132436
03/03/2014 106.94p 106.94p 103.58p 105.94p 163175
28/02/2014 102.94p 107.44p 102.39p 106.94p 348888
27/02/2014 104.94p 104.94p 102.70p 104.94p 80246
26/02/2014 105.19p 105.92p 103.49p 104.69p 56418
25/02/2014 104.69p 105.19p 103.19p 104.94p 444659
24/02/2014 104.94p 104.94p 103.19p 104.69p 108821
21/02/2014 105.44p 105.44p 103.94p 104.82p 89805
20/02/2014 104.94p 105.69p 103.20p 104.69p 126068
19/02/2014 107.94p 108.69p 101.94p 104.69p 289976
18/02/2014 107.19p 108.18p 104.44p 104.69p 574241
17/02/2014 109.19p 111.19p 106.19p 106.19p 79060
14/02/2014 111.19p 111.19p 106.49p 109.69p 83719
13/02/2014 111.69p 111.69p 106.94p 109.69p 95461
12/02/2014 107.44p 112.44p 107.44p 108.94p 196184
11/02/2014 113.69p 113.69p 109.19p 109.44p 72177
10/02/2014 108.69p 113.04p 107.53p 110.94p 200505
07/02/2014 111.44p 112.84p 107.86p 108.94p 143707
06/02/2014 110.19p 110.56p 107.69p 109.69p 414800
05/02/2014 109.94p 110.13p 107.94p 107.94p 133930
04/02/2014 108.69p 111.69p 107.19p 107.94p 508188
03/02/2014 110.94p 110.94p 108.94p 109.69p 136455
31/01/2014 111.69p 111.69p 109.19p 110.94p 93527
30/01/2014 111.94p 112.94p 108.26p 109.69p 503012
29/01/2014 117.68p 118.43p 111.69p 112.19p 233303
28/01/2014 116.93p 119.18p 115.93p 116.93p 912423
27/01/2014 121.68p 121.68p 116.43p 118.68p 1279466
24/01/2014 128.68p 129.18p 122.18p 123.93p 524969
23/01/2014 127.43p 129.24p 125.43p 128.93p 2224004
22/01/2014 124.68p 128.43p 124.18p 127.43p 2223413
21/01/2014 122.18p 124.68p 120.06p 122.93p 1489330
20/01/2014 120.18p 122.68p 119.93p 120.43p 321501
17/01/2014 119.93p 123.58p 117.65p 122.68p 211357
16/01/2014 120.18p 121.68p 118.68p 120.68p 272719
15/01/2014 116.93p 121.68p 116.43p 120.93p 765268
14/01/2014 115.43p 118.76p 114.19p 116.43p 485872
13/01/2014 117.68p 117.93p 115.93p 117.18p 284175
10/01/2014 116.93p 116.93p 114.60p 115.68p 316916
09/01/2014 117.68p 117.68p 113.94p 115.68p 652938
08/01/2014 116.93p 118.18p 114.93p 114.93p 325396
07/01/2014 115.18p 116.89p 114.93p 115.93p 418772
06/01/2014 114.93p 116.93p 114.93p 115.93p 353573
03/01/2014 116.43p 117.43p 114.93p 116.43p 355361
02/01/2014 119.93p 119.93p 116.43p 117.43p 158889
31/12/2013 119.68p 119.93p 118.63p 118.68p 85922
30/12/2013 114.69p 118.92p 114.64p 117.93p 386995
27/12/2013 114.19p 114.44p 111.34p 114.19p 42944
24/12/2013 113.19p 113.19p 110.94p 113.19p 19394
23/12/2013 106.69p 113.19p 105.69p 112.94p 175207
20/12/2013 113.69p 115.44p 105.69p 105.69p 224484
19/12/2013 112.69p 116.43p 111.94p 113.44p 166870
18/12/2013 116.93p 116.93p 112.13p 112.94p 93410
17/12/2013 117.68p 117.93p 112.94p 114.44p 77283
16/12/2013 112.44p 117.93p 112.44p 117.93p 274683
13/12/2013 118.18p 119.68p 113.44p 114.44p 320035
12/12/2013 117.93p 118.93p 115.93p 117.93p 255508
11/12/2013 114.44p 117.93p 113.94p 117.93p 605403
10/12/2013 112.69p 115.41p 111.40p 114.19p 44817
09/12/2013 114.69p 117.43p 111.18p 112.44p 169462
06/12/2013 113.19p 114.69p 112.69p 114.44p 217508
05/12/2013 115.43p 117.18p 112.44p 114.19p 208860
04/12/2013 116.43p 118.18p 114.95p 115.68p 161298
03/12/2013 119.18p 119.68p 116.73p 117.93p 67226
02/12/2013 119.18p 121.31p 116.18p 119.68p 370721
29/11/2013 121.93p 122.93p 119.68p 120.93p 115883
28/11/2013 123.68p 124.18p 121.93p 121.93p 79165
27/11/2013 126.43p 126.43p 122.43p 124.18p 82287
26/11/2013 125.43p 128.18p 122.43p 123.68p 194554
25/11/2013 128.43p 128.43p 123.66p 123.68p 213134
22/11/2013 125.93p 128.43p 123.21p 126.68p 476711
21/11/2013 127.93p 129.18p 123.43p 127.93p 1362767
20/11/2013 130.18p 130.55p 129.18p 129.18p 1315607
19/11/2013 131.43p 133.42p 129.93p 129.93p 128558
18/11/2013 130.43p 131.93p 130.18p 130.68p 128236
15/11/2013 129.93p 131.93p 129.91p 130.43p 62642
14/11/2013 129.43p 131.93p 129.43p 129.93p 56482
13/11/2013 130.93p 132.46p 128.18p 129.93p 267260
12/11/2013 132.92p 133.56p 131.18p 131.93p 82618
11/11/2013 132.92p 139.85p 131.93p 132.18p 433847
08/11/2013 133.92p 133.92p 130.18p 131.43p 179396
07/11/2013 130.68p 134.67p 130.35p 133.17p 107011
06/11/2013 129.93p 130.93p 129.93p 130.18p 147351
05/11/2013 130.68p 130.93p 129.43p 129.93p 408513
04/11/2013 129.68p 132.67p 128.43p 130.68p 265942
01/11/2013 126.93p 130.93p 124.68p 129.18p 340279
31/10/2013 126.68p 126.68p 123.41p 124.68p 121522
30/10/2013 125.43p 126.83p 124.43p 124.93p 203207
29/10/2013 126.18p 127.43p 124.43p 124.93p 176154
28/10/2013 127.18p 129.49p 126.45p 127.18p 60059
25/10/2013 127.93p 129.43p 123.93p 126.43p 451665
24/10/2013 126.93p 129.43p 126.68p 129.43p 586579
23/10/2013 129.18p 129.68p 126.98p 128.68p 401713
22/10/2013 128.18p 129.43p 127.93p 128.43p 321123
21/10/2013 128.18p 129.43p 127.27p 128.93p 448480
18/10/2013 128.68p 128.68p 126.18p 127.68p 83647
17/10/2013 128.93p 129.93p 126.93p 127.93p 485834
16/10/2013 126.93p 127.93p 126.43p 127.43p 163836
15/10/2013 130.93p 130.93p 126.93p 128.93p 72252
14/10/2013 135.17p 135.17p 128.68p 129.18p 367487
11/10/2013 127.93p 135.17p 126.18p 134.17p 202187
10/10/2013 125.43p 128.93p 125.03p 127.68p 129805
09/10/2013 122.18p 127.68p 121.56p 126.18p 113440
08/10/2013 121.93p 123.90p 118.18p 121.93p 330467
07/10/2013 121.18p 123.18p 119.92p 122.93p 159544
04/10/2013 121.93p 122.43p 119.93p 121.93p 289311
03/10/2013 121.93p 121.93p 118.68p 119.93p 270377
02/10/2013 119.93p 122.93p 119.93p 119.93p 175888
01/10/2013 121.18p 124.93p 119.93p 122.43p 257870
30/09/2013 122.68p 124.93p 121.43p 122.93p 237409
27/09/2013 122.68p 123.68p 120.93p 121.93p 362711
26/09/2013 127.93p 127.93p 116.43p 122.93p 564216
25/09/2013 133.92p 134.92p 131.93p 132.43p 67764
24/09/2013 135.42p 135.42p 131.93p 133.92p 77832
23/09/2013 136.67p 136.67p 133.87p 134.42p 53812
20/09/2013 136.92p 136.92p 134.17p 134.17p 81478
19/09/2013 134.92p 136.92p 133.32p 135.67p 170998
18/09/2013 131.43p 134.92p 130.09p 134.67p 348131
17/09/2013 132.43p 132.43p 129.93p 131.18p 83227
16/09/2013 131.18p 133.31p 130.68p 131.68p 88924
13/09/2013 132.92p 132.92p 130.34p 131.18p 127249
12/09/2013 133.67p 133.67p 131.18p 132.92p 97774
11/09/2013 130.93p 133.92p 130.43p 132.43p 165434
10/09/2013 130.93p 132.81p 129.43p 130.43p 49310
09/09/2013 129.43p 130.45p 126.93p 129.93p 198506
06/09/2013 130.93p 130.93p 126.18p 129.68p 129778
05/09/2013 127.93p 129.85p 127.78p 129.18p 66673
04/09/2013 127.93p 131.05p 127.68p 128.68p 124333
03/09/2013 129.68p 132.92p 128.43p 129.18p 124040
02/09/2013 126.93p 132.18p 126.18p 130.68p 72197
30/08/2013 130.68p 134.92p 126.18p 126.18p 230779
29/08/2013 132.67p 134.67p 130.43p 133.67p 142198
28/08/2013 131.68p 135.22p 131.68p 133.92p 79989
27/08/2013 130.43p 133.92p 129.93p 132.43p 93272
23/08/2013 132.92p 134.42p 129.43p 129.43p 103364
22/08/2013 129.43p 135.92p 129.43p 132.18p 356452
21/08/2013 129.93p 132.92p 128.18p 132.67p 158701
20/08/2013 128.43p 133.67p 126.93p 129.18p 127333
19/08/2013 127.43p 133.67p 127.43p 133.67p 119041
16/08/2013 125.18p 129.68p 124.93p 127.93p 147073
15/08/2013 127.68p 131.93p 124.93p 129.68p 250607
14/08/2013 124.18p 126.18p 122.18p 124.93p 139544
13/08/2013 119.93p 124.73p 117.31p 123.43p 133994
12/08/2013 120.93p 121.83p 117.93p 120.43p 4157194
09/08/2013 119.18p 119.93p 117.05p 119.93p 81066
08/08/2013 120.18p 120.18p 117.18p 118.68p 146770
07/08/2013 120.43p 120.43p 118.18p 118.18p 63624
06/08/2013 120.43p 121.43p 117.93p 118.93p 252023
05/08/2013 122.93p 123.49p 119.93p 120.68p 144463
02/08/2013 120.43p 120.93p 120.13p 120.43p 879668

*Close Price adjusted for both dividends and splits