Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2013 115.68p 120.43p 114.19p 120.43p 272120
31/07/2013 113.19p 115.68p 111.79p 114.69p 1406364
30/07/2013 112.44p 113.19p 111.44p 111.94p 218749
29/07/2013 114.19p 114.19p 110.94p 111.94p 71227
26/07/2013 111.19p 113.19p 110.19p 110.94p 43523
25/07/2013 112.69p 112.69p 109.44p 111.69p 145709
24/07/2013 111.69p 112.25p 109.49p 111.44p 58739
23/07/2013 113.44p 113.67p 109.19p 110.44p 436681
22/07/2013 111.69p 113.94p 111.69p 112.94p 255229
19/07/2013 113.94p 113.94p 111.94p 112.94p 27158
18/07/2013 113.44p 113.44p 111.94p 112.94p 2329428
17/07/2013 113.19p 114.93p 112.69p 113.19p 756240
16/07/2013 113.94p 113.94p 99.02p 113.19p 1399039
15/07/2013 110.44p 114.19p 110.44p 113.94p 1648529
12/07/2013 109.19p 111.00p 108.25p 110.94p 1555800
11/07/2013 108.94p 109.44p 105.44p 109.19p 1175181
10/07/2013 107.44p 108.89p 105.44p 105.44p 561048
09/07/2013 108.44p 112.39p 107.94p 108.44p 67969
08/07/2013 110.94p 111.94p 108.69p 108.69p 86481
05/07/2013 109.94p 110.89p 109.19p 109.44p 132794
04/07/2013 107.44p 111.69p 107.44p 110.94p 191029
03/07/2013 107.94p 109.94p 106.16p 109.94p 314983
02/07/2013 109.19p 109.19p 106.94p 107.94p 42876
01/07/2013 109.94p 112.94p 104.94p 109.19p 215615
28/06/2013 105.94p 112.94p 105.94p 112.94p 88534
27/06/2013 105.94p 110.85p 105.94p 107.19p 637075
26/06/2013 107.94p 110.44p 105.94p 105.94p 329872
25/06/2013 106.94p 110.67p 106.94p 108.69p 830720
24/06/2013 107.69p 111.99p 106.14p 107.44p 133496
21/06/2013 109.19p 110.94p 106.94p 108.19p 311588
20/06/2013 109.69p 111.19p 106.94p 110.94p 387195
19/06/2013 109.69p 111.44p 109.69p 110.69p 46407
18/06/2013 111.44p 111.94p 109.94p 110.19p 506897
17/06/2013 109.94p 113.94p 109.94p 111.94p 93289
14/06/2013 114.93p 116.43p 109.94p 110.94p 123875
13/06/2013 113.19p 115.93p 109.44p 111.19p 57084
12/06/2013 114.44p 115.93p 111.94p 115.93p 267336
11/06/2013 111.94p 113.69p 109.59p 111.94p 860123
10/06/2013 113.19p 113.50p 111.39p 112.69p 320422
07/06/2013 113.94p 113.94p 111.39p 113.19p 145901
06/06/2013 110.69p 113.19p 110.69p 112.19p 753426
05/06/2013 112.19p 114.69p 111.94p 112.94p 231592
04/06/2013 113.44p 115.43p 109.94p 111.94p 295170
03/06/2013 110.44p 113.69p 109.94p 109.94p 1169418
31/05/2013 110.44p 111.13p 110.31p 110.94p 76109
30/05/2013 111.94p 113.69p 110.94p 110.94p 50115
29/05/2013 112.19p 114.93p 110.19p 110.19p 105574
28/05/2013 112.69p 114.81p 112.14p 112.94p 272186
24/05/2013 112.44p 113.96p 111.94p 113.69p 214583
23/05/2013 115.43p 118.43p 111.94p 111.94p 250924
22/05/2013 115.68p 117.88p 113.94p 115.43p 120353
21/05/2013 112.94p 119.93p 108.50p 116.93p 227087
20/05/2013 115.93p 117.36p 113.14p 115.93p 187618
17/05/2013 113.94p 116.68p 111.19p 115.93p 252719
16/05/2013 107.69p 112.94p 107.69p 112.94p 202596
15/05/2013 107.69p 111.44p 106.94p 110.19p 153926
14/05/2013 107.94p 111.10p 106.94p 108.44p 72726
13/05/2013 109.19p 110.69p 107.89p 108.19p 76049
10/05/2013 110.94p 111.94p 106.94p 108.94p 160659
09/05/2013 108.69p 111.94p 108.69p 110.44p 83335
08/05/2013 111.44p 111.44p 105.94p 107.44p 252522
07/05/2013 112.94p 112.94p 108.44p 109.94p 646141
03/05/2013 113.94p 113.94p 110.44p 110.44p 159501
02/05/2013 114.44p 114.80p 111.94p 112.94p 135450
01/05/2013 112.94p 114.69p 111.47p 114.44p 966772
30/04/2013 114.93p 116.68p 113.44p 113.44p 1604428
29/04/2013 115.93p 117.18p 114.93p 115.93p 820466
26/04/2013 113.94p 117.77p 113.94p 115.43p 507485
25/04/2013 114.93p 116.18p 113.18p 114.93p 376951
24/04/2013 116.93p 116.93p 112.44p 115.93p 193740
23/04/2013 111.94p 114.93p 111.42p 114.93p 643777
22/04/2013 115.68p 116.18p 110.18p 112.69p 249473
19/04/2013 117.93p 117.93p 115.18p 115.93p 587275
18/04/2013 117.93p 117.93p 115.18p 115.93p 117851
17/04/2013 116.68p 121.18p 115.18p 115.43p 522461
16/04/2013 114.93p 119.15p 114.93p 116.43p 244482
15/04/2013 121.68p 121.83p 115.09p 117.93p 248586
12/04/2013 121.18p 124.97p 121.18p 121.93p 134807
11/04/2013 123.93p 127.46p 121.93p 122.43p 194784
10/04/2013 124.18p 128.93p 123.68p 123.93p 439241
09/04/2013 127.68p 129.93p 124.93p 124.93p 542232
08/04/2013 132.92p 137.92p 127.93p 127.93p 568968
05/04/2013 136.92p 140.92p 133.17p 137.92p 278158
04/04/2013 137.92p 141.42p 136.17p 140.92p 223907
03/04/2013 141.67p 142.00p 137.17p 137.92p 156200
02/04/2013 143.92p 148.89p 139.67p 139.67p 262670
28/03/2013 143.92p 149.17p 143.47p 146.42p 299240
27/03/2013 145.67p 149.42p 142.92p 142.92p 411811
26/03/2013 147.42p 150.41p 143.78p 149.42p 676220
25/03/2013 140.92p 151.40p 138.46p 147.42p 722996
22/03/2013 138.42p 140.92p 137.92p 137.92p 94087
21/03/2013 141.42p 143.42p 138.92p 138.92p 214511
20/03/2013 143.92p 145.20p 141.92p 143.42p 62027
19/03/2013 144.92p 145.92p 141.92p 141.92p 145314
18/03/2013 143.92p 146.92p 142.50p 145.67p 162204
15/03/2013 144.42p 147.92p 142.92p 146.42p 195019
14/03/2013 144.92p 148.02p 142.92p 143.67p 248136
13/03/2013 144.42p 144.42p 140.42p 142.92p 169247
12/03/2013 142.92p 143.42p 140.92p 142.17p 94483
11/03/2013 138.67p 142.42p 137.92p 140.92p 3433917
08/03/2013 145.92p 146.22p 134.92p 137.92p 260750
07/03/2013 144.67p 144.92p 140.42p 143.92p 74654
06/03/2013 146.92p 147.61p 141.67p 143.92p 1092599
05/03/2013 145.92p 145.92p 142.92p 144.42p 130650
04/03/2013 144.67p 144.92p 140.92p 144.92p 101934
01/03/2013 136.42p 144.92p 135.92p 143.92p 652866
28/02/2013 138.92p 138.92p 134.92p 136.92p 301416
27/02/2013 137.42p 137.92p 134.92p 134.92p 116938
26/02/2013 138.92p 139.42p 133.92p 135.42p 259311
25/02/2013 142.92p 143.02p 137.92p 137.92p 207053
22/02/2013 146.42p 146.67p 140.42p 144.67p 48825
21/02/2013 145.67p 145.67p 140.42p 140.42p 32548
20/02/2013 144.42p 146.92p 142.52p 144.92p 294081
19/02/2013 145.92p 145.92p 141.17p 144.42p 97679
18/02/2013 139.92p 144.92p 139.23p 144.92p 93511
15/02/2013 141.67p 143.48p 139.42p 139.92p 434463
14/02/2013 141.42p 143.42p 139.27p 142.42p 103280
13/02/2013 146.42p 146.92p 139.92p 143.42p 325699
12/02/2013 140.92p 145.92p 140.92p 144.92p 238169
11/02/2013 147.67p 149.62p 141.92p 143.42p 313811
08/02/2013 148.42p 148.92p 144.67p 146.67p 357358
07/02/2013 147.92p 147.92p 142.17p 145.92p 196212
06/02/2013 140.92p 147.67p 140.42p 144.42p 1118658
05/02/2013 139.92p 143.92p 138.92p 140.42p 159376
04/02/2013 141.17p 142.03p 137.17p 139.92p 129671
01/02/2013 136.17p 141.67p 134.37p 140.92p 1341397
31/01/2013 147.92p 150.91p 133.04p 133.92p 1288481
30/01/2013 139.67p 139.67p 135.47p 137.92p 126238
29/01/2013 142.67p 142.67p 137.64p 137.67p 241753
28/01/2013 140.17p 142.92p 136.17p 140.92p 241063
25/01/2013 142.92p 143.67p 138.58p 139.92p 149971
24/01/2013 143.17p 143.59p 142.17p 142.42p 353145
23/01/2013 143.42p 143.42p 140.08p 142.42p 486219
22/01/2013 138.42p 142.92p 137.16p 141.42p 539045
21/01/2013 134.92p 138.92p 134.42p 138.92p 355277
18/01/2013 134.92p 135.26p 132.55p 133.92p 270979
17/01/2013 132.67p 135.42p 130.43p 133.92p 779931
16/01/2013 130.68p 133.97p 126.93p 132.67p 1472959
15/01/2013 132.18p 136.67p 132.18p 134.67p 206625
14/01/2013 135.42p 136.92p 131.93p 131.93p 86771
11/01/2013 136.92p 136.92p 133.67p 134.92p 190926
10/01/2013 135.42p 138.57p 132.92p 135.67p 466262
09/01/2013 135.67p 138.27p 134.67p 134.67p 468121
08/01/2013 137.92p 138.67p 134.92p 134.92p 142811
07/01/2013 138.42p 142.69p 138.42p 139.67p 301565
04/01/2013 140.67p 140.67p 136.92p 138.67p 1276475
03/01/2013 137.42p 140.92p 134.23p 139.42p 183194
02/01/2013 138.67p 139.17p 134.82p 136.92p 147419
31/12/2012 137.42p 139.42p 135.17p 137.42p 11757
28/12/2012 134.92p 139.92p 134.92p 135.92p 60919
27/12/2012 135.42p 136.42p 134.92p 134.92p 46598
24/12/2012 133.92p 137.11p 133.92p 134.92p 13850
21/12/2012 133.92p 136.42p 133.16p 136.42p 115933
20/12/2012 135.67p 138.01p 134.92p 134.92p 572821
19/12/2012 137.67p 137.67p 135.69p 136.92p 47248
18/12/2012 136.42p 137.17p 135.36p 137.17p 825765
17/12/2012 137.92p 137.92p 134.92p 135.92p 80108
14/12/2012 135.92p 137.92p 135.28p 137.67p 105339
13/12/2012 135.67p 135.92p 134.92p 135.92p 100735
12/12/2012 132.43p 135.92p 132.32p 134.92p 91686
11/12/2012 130.18p 133.92p 126.68p 133.92p 255618
10/12/2012 126.18p 129.18p 124.93p 125.93p 180594
07/12/2012 132.92p 135.42p 122.93p 127.68p 373304
06/12/2012 134.92p 136.92p 133.92p 134.67p 70700
05/12/2012 138.92p 139.75p 135.27p 135.67p 69441
04/12/2012 137.92p 137.92p 136.92p 137.42p 122273
03/12/2012 137.67p 140.67p 134.92p 138.67p 446068
30/11/2012 138.42p 138.42p 135.92p 136.92p 119223
29/11/2012 139.67p 139.92p 136.92p 138.67p 68337
28/11/2012 135.42p 141.17p 135.31p 139.92p 50725
27/11/2012 134.92p 141.17p 134.92p 134.92p 65337
26/11/2012 139.67p 143.17p 135.92p 138.42p 116133
23/11/2012 141.67p 141.67p 136.42p 138.92p 115348
22/11/2012 136.67p 142.92p 136.67p 140.92p 24410
21/11/2012 142.42p 142.67p 137.42p 138.80p 120860
20/11/2012 144.92p 144.92p 138.42p 143.67p 57881
19/11/2012 144.42p 144.67p 138.17p 142.17p 158364
16/11/2012 139.92p 143.24p 137.17p 139.67p 86017
15/11/2012 144.67p 145.66p 138.92p 138.92p 106034
14/11/2012 142.42p 145.42p 138.72p 142.92p 306346
13/11/2012 143.92p 147.32p 137.92p 137.92p 164965
12/11/2012 143.92p 148.64p 142.17p 142.92p 68211
09/11/2012 146.17p 149.29p 144.24p 144.92p 34724
08/11/2012 148.92p 149.92p 145.42p 145.67p 130811
07/11/2012 149.92p 151.91p 145.84p 147.17p 1140340
06/11/2012 144.92p 147.92p 144.17p 146.42p 164019
05/11/2012 149.92p 149.92p 145.92p 147.67p 309129
02/11/2012 151.91p 154.16p 147.05p 149.92p 1645813
01/11/2012 151.91p 163.91p 151.91p 163.66p 693156
31/10/2012 157.16p 157.16p 151.91p 151.91p 87028
30/10/2012 153.91p 156.03p 153.51p 154.91p 169224
29/10/2012 153.41p 154.41p 150.91p 154.41p 70423
26/10/2012 157.91p 157.91p 150.91p 153.91p 182869
25/10/2012 151.16p 153.16p 150.41p 151.41p 137767
24/10/2012 155.41p 155.41p 150.66p 150.91p 323483
23/10/2012 156.41p 156.41p 150.91p 152.91p 78810
22/10/2012 156.66p 156.66p 151.86p 153.66p 153819
19/10/2012 149.92p 153.91p 149.92p 152.41p 212077
18/10/2012 152.91p 152.91p 150.91p 151.91p 142487
17/10/2012 150.66p 157.41p 148.92p 152.91p 15826416

*Close Price adjusted for both dividends and splits