U.S. Markets closed

Faroe Petroleum plc (FPM.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
85.500.00 (0.00%)
At close: 4:36PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201786.7587.2584.2585.5085.50281,938
Aug 21, 201786.5088.2585.2585.5085.50262,799
Aug 18, 201789.2589.2586.4487.0087.00394,481
Aug 17, 201788.2589.2586.5087.0087.00405,099
Aug 16, 201786.7589.2586.2588.5088.501,005,281
Aug 15, 201789.2589.2586.0086.5086.50617,225
Aug 14, 201787.0088.6086.0087.2587.25484,189
Aug 11, 201788.7588.7585.7586.5086.501,057,583
Aug 10, 201787.5091.8587.5088.5088.50551,406
Aug 09, 201789.2589.5086.9589.2589.25909,827
Aug 08, 201788.5089.5087.0489.0089.00536,716
Aug 07, 201786.2588.5086.0087.7587.75465,966
Aug 04, 201787.2587.7586.0086.7586.75798,269
Aug 03, 201786.2587.7585.2587.2587.25618,113
Aug 02, 201786.0086.5084.7286.0086.002,134,964
Aug 01, 201787.2588.5086.0086.0086.001,686,495
Jul 31, 201786.2588.0085.2587.7587.751,143,311
Jul 28, 201785.5086.7584.5086.0086.00731,845
Jul 27, 201784.7585.0083.7584.7584.75646,325
Jul 26, 201784.7584.8179.5084.0084.002,624,583
Jul 25, 201778.5079.7577.2579.2579.25586,604
Jul 24, 201775.7578.2575.5078.2578.257,130,265
Jul 21, 201776.0076.4074.5075.5075.501,832,320
Jul 20, 201777.0077.7575.0075.5075.501,068,740
Jul 19, 201779.0079.2576.0076.5076.50806,740
Jul 18, 201778.2578.5077.0077.7577.75509,145
Jul 17, 201777.7580.2577.5078.2578.251,224,659
Jul 14, 201778.4378.4378.4378.4378.431,289,928
Jul 13, 201778.3878.3878.3878.3878.38634,423
Jul 12, 201781.2581.2579.5080.0080.001,329,163
Jul 11, 201780.5081.0078.0079.2579.25767,879
Jul 10, 201782.7583.7579.0080.2580.251,438,536
Jul 07, 201785.5086.0082.0083.5083.50562,266
Jul 06, 201786.0086.2584.0085.2585.25396,151
Jul 05, 201790.0090.0085.2586.2586.25374,115
Jul 04, 201789.0089.0085.2587.0087.001,373,854
Jul 03, 201785.5088.2584.5087.7587.752,686,977
Jun 30, 201785.0084.6081.2583.0083.00474,334
Jun 29, 201782.0084.6382.8884.0084.00324,785
Jun 28, 201785.0084.4582.0083.5083.50393,269
Jun 27, 201782.0084.7582.2583.3783.37563,059
Jun 26, 201782.5086.5082.0083.4083.40460,829
Jun 23, 201782.7585.7582.2582.2582.25427,489
Jun 22, 201790.0090.0082.5083.2583.25527,380
Jun 21, 201787.0088.7686.0087.2587.251,009,688
Jun 20, 201789.2589.7586.5087.5087.501,076,920
Jun 19, 201791.7592.7589.5888.7588.75101,308
Jun 16, 201788.2591.2588.2591.2591.251,016,319
Jun 15, 201787.7589.7584.7588.5088.507,165,137
Jun 14, 201785.7588.0085.2587.2587.251,562,046
Jun 13, 201787.0087.3885.0085.0085.001,339,473
Jun 12, 201783.5084.2582.9483.7583.75456,022
Jun 09, 201785.5086.0082.0083.0083.00506,747
Jun 08, 201786.2587.5684.7585.5085.50951,858
Jun 07, 201788.2590.7587.5088.0088.00621,073
Jun 06, 201788.0088.5086.6988.5088.50282,360
Jun 05, 201788.2589.6386.2588.2588.25369,470
Jun 02, 201787.7590.1887.7588.7588.757,236,342
Jun 01, 201788.5091.5088.0088.7588.755,018,157
May 31, 201793.5095.8488.0090.0090.001,838,545
May 30, 201796.0097.3093.7594.0094.00170,834
May 26, 201797.7598.6395.0096.0096.00579,403
May 25, 201799.7599.7596.5097.7597.75366,736
May 24, 201799.0099.0097.2598.0098.001,231,172
May 23, 201797.7599.9497.6399.0099.00355,573
May 22, 201798.0098.0095.7397.2597.25526,040
May 19, 201796.7597.7594.7596.0096.00503,307
May 18, 201796.0097.5093.0096.5096.50504,295
May 17, 2017102.00102.0096.5096.7596.751,061,370
May 16, 2017102.00102.0097.7598.2598.25442,918
May 15, 2017102.00102.0098.2499.7599.75565,270
May 12, 2017102.00102.0097.0097.0097.00900,957
May 11, 201796.50102.0096.11100.75100.751,326,451
May 10, 201792.5096.7591.9296.7596.751,328,633
May 09, 201794.5094.7592.5092.7592.751,129,911
May 08, 201791.0093.7589.8892.5092.50327,524
May 05, 201790.2591.5088.0091.5091.501,198,394
May 04, 201794.7594.7590.5091.7591.751,660,774
May 03, 201796.0096.2592.2593.0093.00875,450
May 02, 201798.5098.5094.0094.7594.75527,135
Apr 28, 201794.5096.2593.7594.2594.251,159,751
Apr 27, 201799.0099.0094.7595.2595.25806,830
Apr 26, 201799.0099.0096.8098.0098.00451,513
Apr 25, 2017100.00100.0096.0096.2596.25330,771
Apr 24, 201798.2599.9496.2797.2597.25310,657
Apr 21, 201799.75100.6796.7597.0097.00949,867
Apr 20, 201799.00102.0098.5099.5099.50842,235
Apr 19, 2017102.00102.0098.00100.50100.50988,110
Apr 18, 2017100.25103.0098.25100.00100.001,836,908
Apr 13, 2017101.00101.0099.00100.25100.251,188,535
Apr 12, 2017100.00101.38100.00100.75100.751,219,675
Apr 11, 2017102.25102.7599.75100.00100.00549,973
Apr 10, 2017102.00102.50100.50102.25102.25917,645
Apr 07, 2017102.00102.0098.85101.50101.50904,994
Apr 06, 201799.50101.5097.00100.75100.75526,517
Apr 05, 201794.5099.0094.5098.5098.50756,058
Apr 04, 2017102.50102.5096.0098.0098.001,120,420
Apr 03, 2017100.75102.50100.25102.00102.001,871,077
Mar 31, 201797.75101.0096.25100.00100.00941,323
Mar 30, 201795.5098.5093.5097.7597.75544,496
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...