Faroe Petroleum (FPM) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/10/2012 148.67p 150.91p 145.57p 149.67p 74542
15/10/2012 149.92p 149.92p 146.92p 148.17p 157497
12/10/2012 149.67p 149.92p 147.19p 148.17p 193304
11/10/2012 145.92p 149.17p 145.92p 148.17p 120150
10/10/2012 146.92p 149.92p 145.97p 146.42p 64382
09/10/2012 149.67p 149.67p 146.92p 147.67p 100474
08/10/2012 150.66p 150.66p 145.92p 147.42p 2017683
05/10/2012 151.91p 151.91p 149.42p 149.42p 6270594
04/10/2012 151.91p 151.91p 147.42p 150.41p 238141
03/10/2012 150.91p 152.91p 148.92p 148.92p 422622
02/10/2012 148.67p 153.91p 148.67p 150.91p 189654
01/10/2012 151.66p 152.91p 148.42p 149.92p 3030929
28/09/2012 151.91p 154.66p 149.92p 151.16p 506612
27/09/2012 150.41p 152.41p 150.17p 151.66p 104117
26/09/2012 149.42p 153.91p 149.42p 150.17p 375199
25/09/2012 150.41p 152.66p 148.92p 149.92p 139169
24/09/2012 153.41p 154.61p 149.92p 150.17p 205896
21/09/2012 150.41p 152.91p 149.92p 150.66p 396501
20/09/2012 150.91p 153.31p 148.17p 150.66p 394425
19/09/2012 155.66p 155.66p 150.91p 152.91p 340822
18/09/2012 154.91p 155.41p 150.41p 153.41p 486117
17/09/2012 151.91p 155.41p 151.91p 155.41p 189519
14/09/2012 152.91p 155.91p 152.91p 153.91p 1173875
13/09/2012 152.41p 155.66p 151.16p 153.41p 38587
12/09/2012 149.17p 156.41p 149.17p 153.66p 240012
11/09/2012 148.42p 154.31p 148.42p 151.91p 141894
10/09/2012 153.41p 154.06p 149.67p 153.41p 234855
07/09/2012 150.91p 152.91p 146.17p 152.91p 198268
06/09/2012 148.17p 150.66p 145.92p 149.92p 136678
05/09/2012 145.17p 147.67p 144.42p 146.92p 219058
04/09/2012 143.17p 146.76p 142.92p 143.92p 156835
03/09/2012 141.17p 144.42p 141.17p 143.42p 127911
31/08/2012 144.17p 146.42p 141.17p 141.17p 242417
30/08/2012 144.42p 147.67p 140.42p 142.92p 1376894
29/08/2012 142.42p 147.67p 142.42p 145.42p 693158
28/08/2012 141.42p 145.07p 141.42p 143.92p 491057
24/08/2012 147.67p 148.92p 140.42p 145.17p 2159403
23/08/2012 160.66p 164.86p 157.91p 159.16p 323816
22/08/2012 156.91p 158.66p 154.96p 156.41p 116004
21/08/2012 151.66p 157.91p 151.66p 157.41p 173138
20/08/2012 155.91p 155.91p 150.59p 154.66p 117500
17/08/2012 151.16p 155.66p 150.91p 152.66p 254632
16/08/2012 149.92p 153.41p 149.92p 150.91p 79659
15/08/2012 153.66p 153.66p 149.92p 151.91p 63725
14/08/2012 149.67p 153.16p 146.92p 149.92p 512356
13/08/2012 154.66p 154.66p 149.62p 151.66p 193561
10/08/2012 151.66p 153.91p 147.92p 149.92p 562578
09/08/2012 152.91p 153.16p 149.17p 151.91p 285091
08/08/2012 152.91p 152.91p 149.92p 151.91p 301849
07/08/2012 149.42p 152.13p 146.23p 151.16p 328207
06/08/2012 145.42p 149.92p 141.17p 149.67p 202100
03/08/2012 141.17p 144.53p 139.92p 142.67p 202517
02/08/2012 143.92p 147.92p 141.17p 141.42p 301162
01/08/2012 148.17p 148.89p 144.92p 144.92p 2105609
31/07/2012 147.92p 148.92p 146.42p 146.92p 273815
30/07/2012 148.17p 152.04p 147.92p 147.92p 1786582
27/07/2012 148.67p 150.58p 145.92p 147.42p 835114
26/07/2012 140.92p 149.92p 140.67p 148.92p 2088539
25/07/2012 136.17p 140.98p 135.92p 136.42p 97854
24/07/2012 137.42p 141.17p 137.42p 138.92p 646049
23/07/2012 137.42p 139.92p 135.67p 136.92p 360136
20/07/2012 140.92p 143.67p 137.92p 138.67p 403081
19/07/2012 143.17p 145.42p 140.92p 141.92p 733751
18/07/2012 140.92p 144.92p 140.92p 144.67p 577974
17/07/2012 142.92p 144.62p 142.42p 142.92p 558260
16/07/2012 141.42p 146.80p 141.42p 144.17p 696183
13/07/2012 142.67p 145.69p 140.42p 142.67p 779165
12/07/2012 142.42p 145.92p 142.42p 143.42p 385652
11/07/2012 142.92p 145.67p 140.42p 145.67p 1513608
10/07/2012 138.67p 143.17p 138.67p 143.17p 644433
09/07/2012 142.92p 144.92p 141.92p 141.92p 820847
06/07/2012 146.42p 146.42p 134.92p 143.42p 1048623
05/07/2012 146.67p 147.67p 141.92p 144.92p 357518
04/07/2012 149.92p 149.92p 143.17p 144.42p 1776858
03/07/2012 150.66p 150.66p 147.42p 149.92p 1137738
02/07/2012 149.92p 150.66p 146.42p 148.67p 447826
29/06/2012 153.91p 153.91p 140.67p 147.42p 2447999
28/06/2012 150.17p 151.91p 147.92p 150.91p 615649
27/06/2012 150.91p 152.66p 143.92p 150.17p 675652
26/06/2012 142.92p 155.41p 138.92p 153.41p 934263
25/06/2012 153.91p 154.41p 132.18p 142.92p 1020881
22/06/2012 160.66p 162.41p 152.16p 152.91p 919677
21/06/2012 164.16p 166.91p 162.91p 163.91p 347918
20/06/2012 164.41p 166.41p 160.82p 164.41p 290722
19/06/2012 159.16p 165.43p 158.91p 162.91p 357088
18/06/2012 161.16p 164.66p 159.41p 159.91p 170371
15/06/2012 161.91p 164.16p 157.91p 161.66p 700061
14/06/2012 159.66p 161.63p 153.66p 158.91p 520312
13/06/2012 160.91p 168.65p 158.91p 158.91p 641631
12/06/2012 158.66p 160.16p 155.91p 158.16p 271542
11/06/2012 163.91p 163.91p 156.66p 157.41p 615687
08/06/2012 159.91p 162.66p 157.91p 159.91p 302150
07/06/2012 153.66p 160.91p 151.91p 160.41p 483836
06/06/2012 149.92p 154.91p 149.17p 154.91p 179519
01/06/2012 158.91p 158.91p 147.46p 148.42p 2055661
31/05/2012 155.91p 160.41p 154.91p 154.91p 232153
30/05/2012 157.91p 160.91p 154.91p 156.91p 687626
29/05/2012 156.41p 159.16p 154.91p 158.66p 429578
28/05/2012 156.66p 158.91p 154.91p 156.16p 121379
25/05/2012 154.91p 159.46p 153.41p 155.41p 301795
24/05/2012 157.91p 158.24p 155.41p 157.41p 136266
23/05/2012 156.91p 158.91p 154.41p 155.16p 251576
22/05/2012 158.91p 159.66p 156.91p 159.16p 179575
21/05/2012 154.91p 160.41p 154.91p 156.41p 213112
18/05/2012 156.91p 163.18p 154.66p 154.66p 281778
17/05/2012 162.91p 164.41p 156.91p 158.91p 426867
16/05/2012 161.91p 164.41p 159.16p 161.41p 1007852
15/05/2012 162.91p 167.16p 162.66p 163.41p 406636
14/05/2012 164.41p 169.15p 161.91p 163.91p 955199
11/05/2012 163.16p 169.40p 163.16p 167.16p 639398
10/05/2012 162.16p 166.86p 162.16p 165.16p 2248893
09/05/2012 164.66p 171.65p 161.41p 164.41p 1041968
08/05/2012 170.40p 172.01p 164.91p 164.91p 409566
04/05/2012 176.90p 176.90p 168.90p 170.65p 601899
03/05/2012 176.65p 176.90p 173.15p 176.90p 222346
02/05/2012 177.65p 177.65p 172.15p 175.65p 808964
01/05/2012 176.15p 177.65p 175.40p 177.65p 279077
30/04/2012 175.65p 178.90p 172.57p 176.65p 807946
27/04/2012 174.90p 176.90p 172.65p 172.65p 257514
26/04/2012 173.90p 176.90p 171.90p 174.15p 415152
25/04/2012 169.90p 174.90p 169.90p 171.90p 917673
24/04/2012 168.65p 171.90p 168.30p 169.90p 596793
23/04/2012 174.65p 174.65p 168.59p 170.15p 404809
20/04/2012 174.65p 174.65p 169.90p 173.90p 917337
19/04/2012 178.90p 178.90p 170.40p 173.15p 568939
18/04/2012 172.90p 177.65p 170.40p 176.90p 1086095
17/04/2012 169.90p 172.40p 168.72p 171.90p 554221
16/04/2012 171.65p 171.90p 168.15p 168.90p 373419
13/04/2012 171.90p 171.90p 168.70p 170.40p 523120
12/04/2012 171.15p 172.65p 167.16p 170.90p 780914
11/04/2012 166.91p 168.90p 166.91p 167.91p 572070
10/04/2012 168.90p 169.98p 165.91p 166.91p 1172969
05/04/2012 169.65p 170.90p 166.41p 167.91p 490123
04/04/2012 170.90p 170.90p 165.91p 167.91p 511767
03/04/2012 169.15p 170.90p 168.90p 169.90p 326679
02/04/2012 168.65p 171.40p 168.40p 170.90p 337678
30/03/2012 162.91p 169.15p 162.91p 166.91p 582684
29/03/2012 160.66p 163.41p 159.16p 162.91p 783202
28/03/2012 161.91p 163.86p 158.40p 162.16p 528299
27/03/2012 158.91p 167.41p 153.64p 162.91p 977145
26/03/2012 153.16p 160.41p 152.76p 153.91p 770029
23/03/2012 152.66p 156.66p 151.06p 151.91p 2176011
22/03/2012 159.66p 159.66p 152.91p 152.91p 591050
21/03/2012 151.16p 164.31p 150.66p 159.41p 2833972
20/03/2012 155.41p 157.64p 151.16p 151.41p 367512
19/03/2012 157.41p 160.66p 155.29p 156.91p 398706
16/03/2012 155.41p 161.16p 155.41p 158.16p 120128
15/03/2012 158.91p 161.91p 155.91p 157.91p 285433
14/03/2012 162.16p 162.16p 155.66p 158.41p 786573
13/03/2012 159.16p 164.66p 157.76p 160.41p 634363
12/03/2012 163.66p 166.96p 157.91p 157.91p 394228
09/03/2012 162.66p 167.39p 160.91p 165.41p 844981
08/03/2012 156.91p 162.66p 154.41p 162.66p 649683
07/03/2012 153.41p 159.16p 146.92p 156.41p 3666434
06/03/2012 171.40p 171.40p 164.37p 164.66p 560002
05/03/2012 174.40p 174.40p 169.90p 170.90p 307791
02/03/2012 177.65p 177.65p 170.65p 173.40p 774461
01/03/2012 171.65p 177.15p 171.65p 172.65p 383982
29/02/2012 173.65p 178.15p 170.40p 173.40p 236316
28/02/2012 172.40p 175.40p 171.90p 173.90p 856621
27/02/2012 173.90p 176.58p 172.21p 173.90p 266127
24/02/2012 173.15p 176.49p 171.90p 173.90p 718380
23/02/2012 172.90p 174.65p 171.90p 174.15p 465140
22/02/2012 172.65p 175.90p 170.50p 174.40p 473504
21/02/2012 168.90p 173.40p 168.90p 172.40p 424969
20/02/2012 165.66p 170.40p 165.66p 170.40p 583741
17/02/2012 163.91p 167.91p 162.16p 166.16p 170812
16/02/2012 162.41p 165.41p 161.16p 163.91p 513711
15/02/2012 162.91p 166.16p 161.91p 163.41p 726237
14/02/2012 165.66p 166.91p 158.16p 162.41p 433984
13/02/2012 169.65p 169.90p 155.91p 164.91p 1492407
10/02/2012 167.41p 170.40p 167.41p 169.90p 354223
09/02/2012 167.16p 170.90p 167.16p 168.65p 484898
08/02/2012 166.91p 168.65p 164.93p 168.15p 254331
07/02/2012 167.91p 167.91p 164.41p 164.66p 229420
06/02/2012 167.16p 168.90p 165.26p 165.66p 283127
03/02/2012 168.15p 172.65p 167.66p 167.91p 491024
02/02/2012 168.15p 170.73p 167.91p 169.15p 608069
01/02/2012 166.91p 169.90p 165.91p 169.90p 866642
31/01/2012 162.91p 168.40p 162.16p 167.16p 724750
30/01/2012 162.16p 164.16p 161.91p 162.41p 704701
27/01/2012 164.41p 165.34p 162.91p 164.66p 447003
26/01/2012 161.66p 166.91p 160.91p 165.66p 1405788
25/01/2012 162.91p 162.91p 160.41p 161.91p 973631
24/01/2012 161.91p 163.47p 159.91p 161.16p 594778
23/01/2012 160.91p 163.67p 159.41p 160.66p 379140
20/01/2012 162.91p 164.66p 159.91p 161.66p 363188
19/01/2012 163.16p 165.91p 161.41p 163.91p 604283
18/01/2012 166.91p 167.07p 161.41p 163.91p 780792
17/01/2012 162.16p 165.91p 161.41p 165.91p 339504
16/01/2012 161.16p 162.53p 160.41p 161.16p 377670
13/01/2012 161.41p 165.91p 158.82p 162.66p 639450
12/01/2012 157.91p 164.41p 157.91p 163.41p 402612
11/01/2012 160.16p 161.91p 158.91p 161.41p 621069
10/01/2012 154.91p 162.11p 154.91p 159.91p 516965
09/01/2012 158.41p 161.66p 155.70p 161.66p 450484
06/01/2012 155.91p 160.66p 155.91p 159.91p 170652
05/01/2012 155.91p 159.66p 149.92p 157.91p 2585400
04/01/2012 156.91p 158.91p 155.41p 155.91p 603593
03/01/2012 156.16p 159.91p 151.91p 158.91p 264468

*Close Price adjusted for both dividends and splits