Faron Pharmaceuticals Oy (DI) (FARN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Faron Pharmaceuticals Oy (DI)

Date Open High Low Close* Volume
07/10/2019 83.50p 83.70p 80.50p 80.50p 38466
04/10/2019 89.00p 89.00p 82.00p 83.50p 132602
03/10/2019 91.50p 93.00p 88.00p 89.00p 87803
02/10/2019 82.50p 100.00p 82.50p 91.50p 130389
01/10/2019 99.50p 101.00p 99.00p 100.50p 79275
30/09/2019 102.50p 106.50p 99.00p 99.50p 44737
27/09/2019 105.00p 105.00p 99.26p 101.00p 138666
26/09/2019 105.00p 107.00p 104.64p 105.00p 20958
25/09/2019 103.50p 107.75p 102.00p 105.00p 86822
24/09/2019 102.50p 104.85p 101.00p 103.50p 192839
23/09/2019 104.50p 104.95p 102.05p 102.50p 171935
20/09/2019 104.50p 106.85p 104.20p 105.50p 9480
19/09/2019 105.50p 107.00p 104.30p 104.50p 89983
18/09/2019 105.50p 105.50p 100.30p 105.50p 82460
17/09/2019 106.50p 106.50p 104.00p 105.50p 7205
16/09/2019 106.50p 106.50p 103.00p 106.50p 14427
13/09/2019 106.50p 106.50p 103.00p 106.50p 20450
12/09/2019 106.50p 106.50p 104.00p 106.50p 3324
11/09/2019 106.50p 106.50p 104.00p 106.50p 4201
10/09/2019 106.50p 106.50p 104.00p 106.50p 7663
09/09/2019 107.00p 107.00p 104.05p 106.50p 10230
06/09/2019 107.50p 107.50p 105.00p 107.00p 16407
05/09/2019 107.50p 107.50p 106.00p 107.50p 730
04/09/2019 108.00p 108.00p 106.00p 107.50p 7091
03/09/2019 107.50p 109.00p 106.30p 108.00p 19726
02/09/2019 105.00p 108.00p 105.00p 107.50p 45457
30/08/2019 105.00p 106.50p 103.50p 105.00p 7925
29/08/2019 109.50p 109.50p 103.50p 105.00p 15334
28/08/2019 110.00p 113.00p 105.60p 109.50p 27794
27/08/2019 112.50p 114.95p 106.52p 110.00p 63594
23/08/2019 110.50p 115.00p 108.04p 112.50p 41448
22/08/2019 110.50p 110.50p 108.60p 110.50p 14125
21/08/2019 110.50p 110.89p 108.55p 110.50p 9472
20/08/2019 109.50p 111.40p 108.50p 110.50p 52920
19/08/2019 105.50p 113.15p 103.05p 109.50p 101253
16/08/2019 105.50p 106.00p 103.00p 105.00p 33141
15/08/2019 105.50p 105.50p 103.00p 105.50p 4584
14/08/2019 105.50p 105.50p 103.00p 105.50p 13299
13/08/2019 105.50p 105.50p 103.00p 105.50p 31332
12/08/2019 105.50p 105.50p 103.05p 105.50p 23529
09/08/2019 104.50p 105.50p 102.05p 105.50p 29953
08/08/2019 106.00p 106.00p 103.05p 104.50p 15779
07/08/2019 106.50p 106.50p 104.04p 106.00p 42290
06/08/2019 111.48p 111.48p 104.48p 106.48p 100204
05/08/2019 117.48p 118.48p 109.98p 111.48p 134981
02/08/2019 119.98p 121.58p 118.48p 119.48p 10182
01/08/2019 117.48p 121.98p 117.48p 119.98p 36292
31/07/2019 119.48p 120.99p 117.48p 117.48p 74014
30/07/2019 117.48p 119.98p 115.61p 119.48p 85562
29/07/2019 119.98p 121.14p 116.98p 117.48p 102658
26/07/2019 119.98p 120.98p 117.98p 119.98p 39504
25/07/2019 118.98p 121.96p 115.98p 119.98p 273754
24/07/2019 119.48p 121.93p 117.03p 119.48p 154017
23/07/2019 117.98p 123.93p 116.98p 119.98p 185750
22/07/2019 109.98p 120.70p 108.18p 117.48p 395337
19/07/2019 117.48p 117.48p 105.60p 109.98p 131358
18/07/2019 122.48p 122.78p 117.48p 117.48p 68287
17/07/2019 122.48p 126.72p 122.18p 122.48p 39661
16/07/2019 129.97p 129.97p 118.48p 122.48p 106746
15/07/2019 123.98p 130.97p 123.98p 128.47p 97467
12/07/2019 144.97p 164.97p 119.98p 125.97p 512343
11/07/2019 124.98p 126.57p 116.98p 116.98p 71938
10/07/2019 120.48p 126.89p 119.98p 124.98p 43773
09/07/2019 127.47p 127.47p 118.08p 119.98p 186419
08/07/2019 130.47p 137.17p 127.47p 129.97p 257776
05/07/2019 132.47p 148.07p 121.98p 130.47p 553921
04/07/2019 95.48p 133.67p 92.98p 125.47p 444252
03/07/2019 99.98p 101.18p 91.14p 95.48p 228912
02/07/2019 101.48p 101.93p 98.58p 99.98p 106715
01/07/2019 109.48p 109.48p 98.10p 101.48p 359629
28/06/2019 109.98p 111.48p 105.53p 109.48p 74081
27/06/2019 116.48p 116.48p 105.98p 109.98p 151802
26/06/2019 109.48p 119.68p 97.38p 116.48p 520406
25/06/2019 134.47p 135.97p 131.97p 134.47p 45330
24/06/2019 137.47p 137.47p 129.97p 134.47p 205537
21/06/2019 139.47p 139.47p 132.97p 137.47p 84116
20/06/2019 145.97p 147.37p 134.97p 146.97p 139306
19/06/2019 151.97p 153.16p 145.47p 145.97p 92851
18/06/2019 158.47p 160.91p 146.60p 151.97p 280666
17/06/2019 157.47p 167.97p 157.42p 158.47p 244532
14/06/2019 133.47p 164.62p 132.77p 157.47p 1069450
13/06/2019 126.97p 127.97p 122.73p 125.97p 71149
12/06/2019 128.47p 128.87p 123.48p 126.97p 129634
11/06/2019 133.47p 134.47p 125.23p 128.47p 121289
10/06/2019 129.97p 134.97p 128.74p 133.47p 99341
07/06/2019 131.47p 133.96p 126.17p 129.97p 225744
06/06/2019 124.98p 132.91p 123.18p 131.47p 240901
05/06/2019 118.98p 128.97p 118.98p 124.98p 268802
04/06/2019 113.48p 124.97p 112.91p 118.98p 200805
03/06/2019 103.48p 114.98p 102.63p 113.48p 75904
31/05/2019 107.48p 107.98p 99.18p 103.48p 165574
30/05/2019 111.98p 114.95p 106.23p 107.48p 146666
29/05/2019 110.48p 115.98p 105.03p 110.98p 193083
28/05/2019 104.48p 114.47p 103.48p 110.48p 192738
24/05/2019 103.98p 117.95p 101.01p 103.98p 699484
23/05/2019 90.48p 109.98p 90.48p 103.98p 582125
22/05/2019 83.98p 92.98p 83.38p 91.48p 282289
21/05/2019 85.48p 86.98p 80.02p 83.98p 902883
20/05/2019 74.99p 86.98p 74.99p 84.98p 543707
17/05/2019 74.99p 76.48p 73.99p 74.99p 344376
16/05/2019 74.99p 76.94p 73.59p 74.99p 46804
15/05/2019 73.49p 74.95p 72.99p 73.49p 84493
14/05/2019 75.48p 78.73p 72.11p 72.99p 395560
13/05/2019 72.49p 73.97p 70.24p 72.49p 3769
10/05/2019 67.49p 76.98p 67.49p 72.49p 148384
09/05/2019 67.49p 69.99p 66.50p 67.49p 64142
08/05/2019 65.49p 69.84p 64.99p 67.49p 146086
07/05/2019 71.49p 71.49p 65.14p 65.49p 176025
03/05/2019 77.48p 79.98p 67.24p 70.49p 795771
02/05/2019 59.49p 89.48p 57.99p 84.98p 929443
01/05/2019 58.99p 60.73p 58.64p 59.49p 76140
30/04/2019 58.99p 60.49p 58.87p 58.99p 15461
29/04/2019 53.99p 60.79p 53.99p 58.99p 56708
26/04/2019 58.99p 59.99p 58.14p 59.99p 29360
25/04/2019 58.99p 59.99p 56.95p 58.99p 259314
24/04/2019 58.99p 60.49p 58.64p 58.99p 17632
23/04/2019 60.99p 61.49p 56.99p 58.99p 74429
18/04/2019 61.49p 61.89p 59.99p 60.99p 34724
17/04/2019 61.49p 61.91p 60.54p 61.49p 29937
16/04/2019 61.99p 61.99p 59.99p 60.99p 60005
15/04/2019 60.99p 61.48p 60.24p 60.79p 351537
12/04/2019 61.49p 61.99p 59.09p 60.99p 143738
11/04/2019 61.99p 63.49p 58.99p 61.49p 59231
10/04/2019 58.99p 60.66p 57.99p 59.49p 97038
09/04/2019 60.99p 61.99p 58.19p 58.99p 232638
08/04/2019 61.49p 61.49p 59.19p 60.99p 129609
05/04/2019 60.49p 61.49p 59.99p 61.49p 29489
04/04/2019 60.49p 60.73p 60.05p 60.49p 13309
03/04/2019 61.49p 61.49p 59.99p 60.49p 23770
02/04/2019 60.49p 62.99p 60.49p 61.49p 120610
01/04/2019 61.49p 63.28p 59.99p 60.49p 59447
29/03/2019 60.99p 62.49p 60.49p 60.99p 56831
28/03/2019 60.24p 61.49p 59.99p 60.99p 129880
27/03/2019 62.49p 62.99p 60.01p 60.24p 52225
26/03/2019 60.99p 64.99p 57.99p 62.49p 209925
25/03/2019 59.99p 61.75p 59.59p 60.99p 53337
22/03/2019 59.99p 61.79p 57.99p 59.99p 54188
21/03/2019 61.99p 64.99p 59.99p 59.99p 64362
20/03/2019 59.99p 63.95p 59.99p 61.99p 135958
19/03/2019 61.99p 62.73p 59.99p 59.99p 86411
18/03/2019 61.99p 62.97p 60.99p 61.99p 17785
15/03/2019 62.99p 63.37p 60.59p 61.99p 136972
14/03/2019 62.99p 63.39p 62.01p 62.99p 30458
13/03/2019 61.49p 62.99p 61.24p 62.99p 28768
12/03/2019 63.99p 63.99p 60.99p 61.49p 74884
11/03/2019 63.99p 63.99p 62.03p 63.99p 3208
08/03/2019 63.99p 63.99p 61.99p 63.99p 4699
07/03/2019 63.99p 64.37p 62.03p 63.99p 6327
06/03/2019 64.99p 64.99p 63.03p 63.99p 14782
05/03/2019 64.49p 66.39p 62.99p 64.99p 53308
04/03/2019 63.99p 67.49p 62.02p 63.49p 109039
01/03/2019 62.99p 65.95p 61.64p 63.99p 46387
28/02/2019 62.49p 65.96p 61.62p 62.99p 114335
27/02/2019 60.99p 66.89p 60.99p 62.49p 123600
26/02/2019 60.49p 61.88p 59.24p 60.99p 44112
25/02/2019 59.99p 61.48p 59.54p 60.49p 51194
22/02/2019 62.49p 62.49p 58.61p 59.99p 166798
21/02/2019 66.49p 79.18p 60.20p 62.49p 515781
20/02/2019 56.99p 59.49p 56.99p 57.99p 28249
19/02/2019 57.99p 57.99p 55.99p 56.99p 7622
18/02/2019 58.49p 59.49p 56.09p 58.99p 52241
15/02/2019 60.49p 60.49p 56.49p 58.49p 37772
14/02/2019 60.49p 61.96p 57.74p 60.49p 85913
13/02/2019 58.99p 71.99p 58.99p 60.49p 313701
12/02/2019 60.99p 60.99p 57.99p 58.99p 49533
11/02/2019 61.49p 61.99p 58.39p 60.99p 61087
08/02/2019 62.99p 62.99p 57.99p 61.49p 25120
07/02/2019 58.49p 68.29p 55.59p 62.99p 157067
06/02/2019 63.49p 64.69p 59.49p 59.49p 60189
05/02/2019 70.49p 70.49p 62.59p 63.49p 56130
04/02/2019 70.49p 74.84p 67.99p 67.99p 120338
01/02/2019 61.99p 71.49p 61.19p 68.49p 204951
31/01/2019 62.49p 69.99p 61.09p 61.99p 201240
30/01/2019 53.49p 67.99p 53.48p 58.49p 182026
29/01/2019 53.49p 54.99p 52.10p 54.99p 3672
28/01/2019 53.49p 53.49p 52.29p 53.49p 8272
25/01/2019 53.49p 53.55p 52.50p 53.49p 20427
24/01/2019 53.49p 54.96p 53.49p 53.49p 13483
23/01/2019 53.49p 54.99p 52.99p 53.49p 22351
22/01/2019 52.99p 54.69p 52.49p 52.49p 22628
21/01/2019 52.99p 54.49p 52.24p 52.99p 19511
18/01/2019 52.99p 54.48p 52.19p 52.99p 25313
17/01/2019 52.99p 54.74p 51.74p 52.99p 27437
16/01/2019 52.99p 53.99p 51.74p 52.99p 62910
15/01/2019 54.99p 59.49p 51.50p 52.99p 137538
14/01/2019 53.49p 55.79p 52.61p 54.99p 85007
11/01/2019 53.49p 53.73p 52.61p 53.49p 27594
10/01/2019 53.49p 54.69p 51.64p 53.49p 57843
09/01/2019 55.99p 56.69p 52.30p 53.49p 89412
08/01/2019 52.99p 59.99p 52.99p 55.99p 112273
07/01/2019 53.99p 53.99p 51.99p 52.99p 49583
04/01/2019 52.99p 54.49p 52.49p 53.99p 132342
03/01/2019 55.49p 55.49p 50.04p 52.99p 98580
02/01/2019 55.49p 56.97p 53.09p 55.49p 33285
31/12/2018 55.49p 56.97p 53.99p 55.49p 6543
28/12/2018 55.99p 56.99p 52.99p 55.99p 30485
27/12/2018 56.99p 59.19p 52.79p 55.99p 148581
24/12/2018 55.99p 57.99p 53.99p 57.99p 20746
21/12/2018 54.49p 57.99p 54.49p 55.99p 21924
20/12/2018 56.99p 57.59p 54.03p 54.49p 65449

*Close Price adjusted for both dividends and splits